713 lines
38 KiB
CSV
713 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230717,205000,4581100630,18380,18380,18380,18380,4757
|
|
20230717,204900,4581100630,18380,18380,18380,18380,0
|
|
20230717,204800,4581100630,18380,18380,18380,18380,0
|
|
20230717,204700,4581100630,18380,18380,18380,18380,0
|
|
20230717,204600,4581100630,18380,18380,18380,18380,0
|
|
20230717,204500,4581100630,18380,18380,18380,18380,0
|
|
20230717,204400,4581100630,18380,18380,18380,18380,0
|
|
20230717,204300,4581100630,18380,18380,18380,18380,0
|
|
20230717,204200,4581100630,18380,18380,18380,18380,0
|
|
20230717,204100,4581100630,18380,18380,18380,18380,0
|
|
20230717,204000,4581100630,18380,18380,18380,18380,0
|
|
20230717,203900,4581100630,18380,18380,18380,18380,0
|
|
20230717,203800,4581100630,18380,18380,18380,18380,0
|
|
20230717,203700,4581100630,18380,18380,18380,18380,0
|
|
20230717,203600,4581100630,18380,18380,18380,18380,0
|
|
20230717,203500,4581100630,18380,18380,18380,18380,0
|
|
20230717,203400,4581100630,18380,18380,18380,18380,0
|
|
20230717,203300,4581100630,18380,18380,18380,18380,0
|
|
20230717,203200,4581100630,18380,18380,18380,18380,0
|
|
20230717,203100,4581100630,18380,18380,18380,18380,0
|
|
20230717,203000,4581100630,18380,18380,18380,18380,0
|
|
20230717,202900,4581100630,18380,18380,18380,18380,0
|
|
20230717,202800,4581100630,18380,18380,18380,18380,0
|
|
20230717,202700,4581100630,18380,18380,18380,18380,0
|
|
20230717,202600,4581100630,18380,18380,18380,18380,0
|
|
20230717,202500,4581100630,18380,18380,18380,18380,0
|
|
20230717,202400,4581100630,18380,18380,18380,18380,0
|
|
20230717,202300,4581100630,18380,18380,18380,18380,0
|
|
20230717,202200,4581100630,18380,18380,18380,18380,0
|
|
20230717,202100,4581100630,18380,18380,18380,18380,0
|
|
20230717,202000,4581100630,18380,18380,18380,18380,4757
|
|
20230717,201900,4581100630,18380,18380,18380,18380,0
|
|
20230717,201800,4581100630,18380,18380,18380,18380,0
|
|
20230717,201700,4581100630,18380,18380,18380,18380,0
|
|
20230717,201600,4581100630,18380,18380,18380,18380,0
|
|
20230717,201500,4581100630,18380,18380,18380,18380,0
|
|
20230717,201400,4581100630,18380,18380,18380,18380,0
|
|
20230717,201300,4581100630,18380,18380,18380,18380,0
|
|
20230717,201200,4581100630,18380,18380,18380,18380,0
|
|
20230717,201100,4581100630,18380,18380,18380,18380,0
|
|
20230717,201000,4581100630,18380,18380,18380,18380,0
|
|
20230717,200900,4581100630,18380,18380,18380,18380,0
|
|
20230717,200800,4581100630,18380,18380,18380,18380,0
|
|
20230717,200700,4581100630,18380,18380,18380,18380,0
|
|
20230717,200600,4581100630,18380,18380,18380,18380,0
|
|
20230717,200500,4581100630,18380,18380,18380,18380,0
|
|
20230717,200400,4581100630,18380,18380,18380,18380,0
|
|
20230717,200300,4581100630,18380,18380,18380,18380,0
|
|
20230717,200200,4581100630,18380,18380,18380,18380,0
|
|
20230717,200100,4581100630,18380,18380,18380,18380,0
|
|
20230717,200000,4581100630,18380,18380,18380,18380,0
|
|
20230717,195900,4581100630,18380,18380,18380,18380,0
|
|
20230717,195800,4581100630,18380,18380,18380,18380,0
|
|
20230717,195700,4581100630,18380,18380,18380,18380,0
|
|
20230717,195600,4581100630,18380,18380,18380,18380,0
|
|
20230717,195500,4581100630,18380,18380,18380,18380,0
|
|
20230717,195400,4581100630,18380,18380,18380,18380,0
|
|
20230717,195300,4581100630,18380,18380,18380,18380,0
|
|
20230717,195200,4581100630,18380,18380,18380,18380,0
|
|
20230717,195100,4581100630,18380,18380,18380,18380,0
|
|
20230717,195000,4581100630,18380,18380,18380,18380,4757
|
|
20230717,194900,4581100630,18380,18380,18380,18380,0
|
|
20230717,194800,4581100630,18380,18380,18380,18380,0
|
|
20230717,194700,4581100630,18380,18380,18380,18380,0
|
|
20230717,194600,4581100630,18380,18380,18380,18380,0
|
|
20230717,194500,4581100630,18380,18380,18380,18380,0
|
|
20230717,194400,4581100630,18380,18380,18380,18380,0
|
|
20230717,194300,4581100630,18380,18380,18380,18380,0
|
|
20230717,194200,4581100630,18380,18380,18380,18380,0
|
|
20230717,194100,4581100630,18380,18380,18380,18380,0
|
|
20230717,194000,4581100630,18380,18380,18380,18380,0
|
|
20230717,193900,4581100630,18380,18380,18380,18380,0
|
|
20230717,193800,4581100630,18380,18380,18380,18380,0
|
|
20230717,193700,4581100630,18380,18380,18380,18380,0
|
|
20230717,193600,4581100630,18380,18380,18380,18380,0
|
|
20230717,193500,4581100630,18380,18380,18380,18380,0
|
|
20230717,193400,4581100630,18380,18380,18380,18380,0
|
|
20230717,193300,4581100630,18380,18380,18380,18380,0
|
|
20230717,193200,4581100630,18380,18380,18380,18380,0
|
|
20230717,193100,4581100630,18380,18380,18380,18380,0
|
|
20230717,193000,4581100630,18380,18380,18380,18380,0
|
|
20230717,192900,4581100630,18380,18380,18380,18380,0
|
|
20230717,192800,4581100630,18380,18380,18380,18380,0
|
|
20230717,192700,4581100630,18380,18380,18380,18380,0
|
|
20230717,192600,4581100630,18380,18380,18380,18380,0
|
|
20230717,192500,4581100630,18380,18380,18380,18380,0
|
|
20230717,192400,4581100630,18380,18380,18380,18380,0
|
|
20230717,192300,4581100630,18380,18380,18380,18380,0
|
|
20230717,192200,4581100630,18380,18380,18380,18380,0
|
|
20230717,192100,4581100630,18380,18380,18380,18380,0
|
|
20230717,192000,4581100630,18380,18380,18380,18380,4757
|
|
20230717,191900,4581100630,18380,18380,18380,18380,0
|
|
20230717,191800,4581100630,18380,18380,18380,18380,0
|
|
20230717,191700,4581100630,18380,18380,18380,18380,0
|
|
20230717,191600,4581100630,18380,18380,18380,18380,0
|
|
20230717,191500,4581100630,18380,18380,18380,18380,0
|
|
20230717,191400,4581100630,18380,18380,18380,18380,0
|
|
20230717,191300,4581100630,18380,18380,18380,18380,0
|
|
20230717,191200,4581100630,18380,18380,18380,18380,0
|
|
20230717,191100,4581100630,18380,18380,18380,18380,0
|
|
20230717,191000,4581100630,18380,18380,18380,18380,0
|
|
20230717,190900,4581100630,18380,18380,18380,18380,0
|
|
20230717,190800,4581100630,18380,18380,18380,18380,0
|
|
20230717,190700,4581100630,18380,18380,18380,18380,0
|
|
20230717,190600,4581100630,18380,18380,18380,18380,0
|
|
20230717,190500,4581100630,18380,18380,18380,18380,0
|
|
20230717,190400,4581100630,18380,18380,18380,18380,0
|
|
20230717,190300,4581100630,18380,18380,18380,18380,0
|
|
20230717,190200,4581100630,18380,18380,18380,18380,0
|
|
20230717,190100,4581100630,18380,18380,18380,18380,0
|
|
20230717,190000,4581100630,18380,18380,18380,18380,0
|
|
20230717,185900,4581100630,18380,18380,18380,18380,0
|
|
20230717,185800,4581100630,18380,18380,18380,18380,0
|
|
20230717,185700,4581100630,18380,18380,18380,18380,0
|
|
20230717,185600,4581100630,18380,18380,18380,18380,0
|
|
20230717,185500,4581100630,18380,18380,18380,18380,0
|
|
20230717,185400,4581100630,18380,18380,18380,18380,0
|
|
20230717,185300,4581100630,18380,18380,18380,18380,0
|
|
20230717,185200,4581100630,18380,18380,18380,18380,0
|
|
20230717,185100,4581100630,18380,18380,18380,18380,0
|
|
20230717,185000,4581100630,18380,18380,18380,18380,4757
|
|
20230717,184900,4581100630,18380,18380,18380,18380,0
|
|
20230717,184800,4581100630,18380,18380,18380,18380,0
|
|
20230717,184700,4581100630,18380,18380,18380,18380,0
|
|
20230717,184600,4581100630,18380,18380,18380,18380,0
|
|
20230717,184500,4581100630,18380,18380,18380,18380,0
|
|
20230717,184400,4581100630,18380,18380,18380,18380,0
|
|
20230717,184300,4581100630,18380,18380,18380,18380,0
|
|
20230717,184200,4581100630,18380,18380,18380,18380,0
|
|
20230717,184100,4581100630,18380,18380,18380,18380,0
|
|
20230717,184000,4581100630,18380,18380,18380,18380,0
|
|
20230717,183900,4581100630,18380,18380,18380,18380,0
|
|
20230717,183800,4581100630,18380,18380,18380,18380,0
|
|
20230717,183700,4581100630,18380,18380,18380,18380,0
|
|
20230717,183600,4581100630,18380,18380,18380,18380,0
|
|
20230717,183500,4581100630,18380,18380,18380,18380,0
|
|
20230717,183400,4581100630,18380,18380,18380,18380,0
|
|
20230717,183300,4581100630,18380,18380,18380,18380,0
|
|
20230717,183200,4581100630,18380,18380,18380,18380,0
|
|
20230717,183100,4581100630,18380,18380,18380,18380,0
|
|
20230717,183000,4581100630,18380,18380,18380,18380,0
|
|
20230717,182900,4581100630,18380,18380,18380,18380,0
|
|
20230717,182800,4581100630,18380,18380,18380,18380,0
|
|
20230717,182700,4581100630,18380,18380,18380,18380,0
|
|
20230717,182600,4581100630,18380,18380,18380,18380,0
|
|
20230717,182500,4581100630,18380,18380,18380,18380,0
|
|
20230717,182400,4581100630,18380,18380,18380,18380,0
|
|
20230717,182300,4581100630,18380,18380,18380,18380,0
|
|
20230717,182200,4581100630,18380,18380,18380,18380,0
|
|
20230717,182100,4581100630,18380,18380,18380,18380,0
|
|
20230717,182000,4581100630,18380,18380,18380,18380,4757
|
|
20230717,181900,4581100630,18380,18380,18380,18380,0
|
|
20230717,181800,4581100630,18380,18380,18380,18380,0
|
|
20230717,181700,4581100630,18380,18380,18380,18380,0
|
|
20230717,181600,4581100630,18380,18380,18380,18380,0
|
|
20230717,181500,4581100630,18380,18380,18380,18380,0
|
|
20230717,181400,4581100630,18380,18380,18380,18380,0
|
|
20230717,181300,4581100630,18380,18380,18380,18380,0
|
|
20230717,181200,4581100630,18380,18380,18380,18380,0
|
|
20230717,181100,4581100630,18380,18380,18380,18380,0
|
|
20230717,181000,4581100630,18380,18380,18380,18380,0
|
|
20230717,180900,4581100630,18380,18380,18380,18380,0
|
|
20230717,180800,4581100630,18380,18380,18380,18380,0
|
|
20230717,180700,4581100630,18380,18380,18380,18380,0
|
|
20230717,180600,4581100630,18380,18380,18380,18380,0
|
|
20230717,180500,4581100630,18380,18380,18380,18380,0
|
|
20230717,180400,4581100630,18380,18380,18380,18380,0
|
|
20230717,180300,4581100630,18380,18380,18380,18380,0
|
|
20230717,180200,4581100630,18380,18380,18380,18380,0
|
|
20230717,180100,4581100630,18380,18380,18380,18380,0
|
|
20230717,180000,4581100630,18380,18380,18380,18380,0
|
|
20230717,175900,4581100630,18380,18380,18380,18380,0
|
|
20230717,175800,4581100630,18380,18380,18380,18380,0
|
|
20230717,175700,4581100630,18380,18380,18380,18380,0
|
|
20230717,175600,4581100630,18380,18380,18380,18380,0
|
|
20230717,175500,4581100630,18380,18380,18380,18380,0
|
|
20230717,175400,4581100630,18380,18380,18380,18380,0
|
|
20230717,175300,4581100630,18380,18380,18380,18380,0
|
|
20230717,175200,4581100630,18380,18380,18380,18380,0
|
|
20230717,175100,4581100630,18380,18380,18380,18380,0
|
|
20230717,175000,4581100630,18380,18380,18380,18380,4757
|
|
20230717,174900,4581100630,18380,18380,18380,18380,0
|
|
20230717,174800,4581100630,18380,18380,18380,18380,0
|
|
20230717,174700,4581100630,18380,18380,18380,18380,0
|
|
20230717,174600,4581100630,18380,18380,18380,18380,0
|
|
20230717,174500,4581100630,18380,18380,18380,18380,0
|
|
20230717,174400,4581100630,18380,18380,18380,18380,0
|
|
20230717,174300,4581100630,18380,18380,18380,18380,0
|
|
20230717,174200,4581100630,18380,18380,18380,18380,0
|
|
20230717,174100,4581100630,18380,18380,18380,18380,0
|
|
20230717,174000,4581100630,18380,18380,18380,18380,0
|
|
20230717,173900,4581100630,18380,18380,18380,18380,0
|
|
20230717,173800,4581100630,18380,18380,18380,18380,0
|
|
20230717,173700,4581100630,18380,18380,18380,18380,0
|
|
20230717,173600,4581100630,18380,18380,18380,18380,0
|
|
20230717,173500,4581100630,18380,18380,18380,18380,0
|
|
20230717,173400,4581100630,18380,18380,18380,18380,0
|
|
20230717,173300,4581100630,18380,18380,18380,18380,0
|
|
20230717,173200,4581100630,18380,18380,18380,18380,0
|
|
20230717,173100,4581100630,18380,18380,18380,18380,0
|
|
20230717,173000,4581100630,18380,18380,18380,18380,0
|
|
20230717,172900,4581100630,18380,18380,18380,18380,0
|
|
20230717,172800,4581100630,18380,18380,18380,18380,0
|
|
20230717,172700,4581100630,18380,18380,18380,18380,0
|
|
20230717,172600,4581100630,18380,18380,18380,18380,0
|
|
20230717,172500,4581100630,18380,18380,18380,18380,0
|
|
20230717,172400,4581100630,18380,18380,18380,18380,0
|
|
20230717,172300,4581100630,18380,18380,18380,18380,0
|
|
20230717,172200,4581100630,18380,18380,18380,18380,0
|
|
20230717,172100,4581100630,18380,18380,18380,18380,0
|
|
20230717,172000,4581100630,18380,18380,18380,18380,4757
|
|
20230717,171900,4581100630,18380,18380,18380,18380,0
|
|
20230717,171800,4581100630,18380,18380,18380,18380,0
|
|
20230717,171700,4581100630,18380,18380,18380,18380,0
|
|
20230717,171600,4581100630,18380,18380,18380,18380,0
|
|
20230717,171500,4581100630,18380,18380,18380,18380,0
|
|
20230717,171400,4581100630,18380,18380,18380,18380,0
|
|
20230717,171300,4581100630,18380,18380,18380,18380,0
|
|
20230717,171200,4581100630,18380,18380,18380,18380,0
|
|
20230717,171100,4581100630,18380,18380,18380,18380,0
|
|
20230717,171000,4581100630,18380,18380,18380,18380,0
|
|
20230717,170900,4581100630,18380,18380,18380,18380,0
|
|
20230717,170800,4581100630,18380,18380,18380,18380,0
|
|
20230717,170700,4581100630,18380,18380,18380,18380,0
|
|
20230717,170600,4581100630,18380,18380,18380,18380,0
|
|
20230717,170500,4581100630,18380,18380,18380,18380,0
|
|
20230717,170400,4581100630,18380,18380,18380,18380,0
|
|
20230717,170300,4581100630,18380,18380,18380,18380,0
|
|
20230717,170200,4581100630,18380,18380,18380,18380,0
|
|
20230717,170100,4581100630,18380,18380,18380,18380,0
|
|
20230717,170000,4581100630,18380,18380,18380,18380,0
|
|
20230717,165900,4581100630,18380,18380,18380,18380,0
|
|
20230717,165800,4581100630,18380,18380,18380,18380,0
|
|
20230717,165700,4581100630,18380,18380,18380,18380,0
|
|
20230717,165600,4581100630,18380,18380,18380,18380,0
|
|
20230717,165500,4581100630,18380,18380,18380,18380,0
|
|
20230717,165400,4581100630,18380,18380,18380,18380,0
|
|
20230717,165300,4581100630,18380,18380,18380,18380,0
|
|
20230717,165200,4581100630,18380,18380,18380,18380,0
|
|
20230717,165100,4581100630,18380,18380,18380,18380,0
|
|
20230717,165000,4581100630,18380,18380,18380,18380,4757
|
|
20230717,164900,4581100630,18380,18380,18380,18380,0
|
|
20230717,164800,4581100630,18380,18380,18380,18380,0
|
|
20230717,164700,4581100630,18380,18380,18380,18380,0
|
|
20230717,164600,4581100630,18380,18380,18380,18380,0
|
|
20230717,164500,4581100630,18380,18380,18380,18380,0
|
|
20230717,164400,4581100630,18380,18380,18380,18380,0
|
|
20230717,164300,4581100630,18380,18380,18380,18380,0
|
|
20230717,164200,4581100630,18380,18380,18380,18380,0
|
|
20230717,164100,4581100630,18380,18380,18380,18380,0
|
|
20230717,164000,4581100630,18380,18380,18380,18380,0
|
|
20230717,163900,4581100630,18380,18380,18380,18380,0
|
|
20230717,163800,4581100630,18380,18380,18380,18380,0
|
|
20230717,163700,4581100630,18380,18380,18380,18380,0
|
|
20230717,163600,4581100630,18380,18380,18380,18380,0
|
|
20230717,163500,4581100630,18380,18380,18380,18380,0
|
|
20230717,163400,4581100630,18380,18380,18380,18380,0
|
|
20230717,163300,4581100630,18380,18380,18380,18380,0
|
|
20230717,163200,4581100630,18380,18380,18380,18380,0
|
|
20230717,163100,4581100630,18380,18380,18380,18380,0
|
|
20230717,163000,4581100630,18380,18380,18380,18380,0
|
|
20230717,162900,4581100630,18380,18380,18380,18380,0
|
|
20230717,162800,4581100630,18380,18380,18380,18380,0
|
|
20230717,162700,4581100630,18380,18380,18380,18380,0
|
|
20230717,162600,4581100630,18380,18380,18380,18380,0
|
|
20230717,162500,4581100630,18380,18380,18380,18380,0
|
|
20230717,162400,4581100630,18380,18380,18380,18380,0
|
|
20230717,162300,4581100630,18380,18380,18380,18380,0
|
|
20230717,162200,4581100630,18380,18380,18380,18380,0
|
|
20230717,162100,4581100630,18380,18380,18380,18380,0
|
|
20230717,162000,4581100630,18380,18380,18380,18380,4757
|
|
20230717,161900,4581100630,18380,18380,18380,18380,0
|
|
20230717,161800,4581100630,18380,18380,18380,18380,0
|
|
20230717,161700,4581100630,18380,18380,18380,18380,0
|
|
20230717,161600,4581100630,18380,18380,18380,18380,0
|
|
20230717,161500,4581100630,18380,18380,18380,18380,0
|
|
20230717,161400,4581100630,18380,18380,18380,18380,0
|
|
20230717,161300,4581100630,18380,18380,18380,18380,0
|
|
20230717,161200,4581100630,18380,18380,18380,18380,0
|
|
20230717,161100,4581100630,18380,18380,18380,18380,0
|
|
20230717,161000,4581100630,18380,18380,18380,18380,0
|
|
20230717,160900,4581100630,18380,18380,18380,18380,0
|
|
20230717,160800,4581100630,18380,18380,18380,18380,0
|
|
20230717,160700,4581100630,18380,18380,18380,18380,0
|
|
20230717,160600,4581100630,18380,18380,18380,18380,0
|
|
20230717,160500,4581100630,18380,18380,18380,18380,0
|
|
20230717,160400,4581100630,18380,18380,18380,18380,0
|
|
20230717,160300,4581100630,18380,18380,18380,18380,0
|
|
20230717,160200,4581100630,18380,18380,18380,18380,0
|
|
20230717,160100,4581100630,18380,18380,18380,18380,0
|
|
20230717,160000,4581100630,18380,18380,18380,18380,0
|
|
20230717,155900,4581100630,18380,18380,18380,18380,0
|
|
20230717,155800,4581100630,18380,18380,18380,18380,0
|
|
20230717,155700,4581100630,18380,18380,18380,18380,0
|
|
20230717,155600,4581100630,18380,18380,18380,18380,0
|
|
20230717,155500,4581100630,18380,18380,18380,18380,0
|
|
20230717,155400,4581100630,18380,18380,18380,18380,0
|
|
20230717,155300,4581100630,18380,18380,18380,18380,0
|
|
20230717,155200,4581100630,18380,18380,18380,18380,0
|
|
20230717,155100,4581100630,18380,18380,18380,18380,0
|
|
20230717,155000,4581100630,18380,18380,18380,18380,4757
|
|
20230717,154900,4581100630,18380,18380,18380,18380,0
|
|
20230717,154800,4581100630,18380,18380,18380,18380,0
|
|
20230717,154700,4581100630,18380,18380,18380,18380,0
|
|
20230717,154600,4581100630,18380,18380,18380,18380,0
|
|
20230717,154500,4581100630,18380,18380,18380,18380,0
|
|
20230717,154400,4581100630,18380,18380,18380,18380,0
|
|
20230717,154300,4581100630,18380,18380,18380,18380,0
|
|
20230717,154200,4581100630,18380,18380,18380,18380,0
|
|
20230717,154100,4581100630,18380,18380,18380,18380,0
|
|
20230717,154000,4581100630,18380,18380,18380,18380,0
|
|
20230717,153900,4581100630,18380,18380,18380,18380,0
|
|
20230717,153800,4581100630,18380,18380,18380,18380,0
|
|
20230717,153700,4581100630,18380,18380,18380,18380,0
|
|
20230717,153600,4581100630,18380,18380,18380,18380,0
|
|
20230717,153500,4581100630,18380,18380,18380,18380,0
|
|
20230717,153400,4581100630,18380,18380,18380,18380,0
|
|
20230717,153300,4581100630,18380,18380,18380,18380,0
|
|
20230717,153200,4581100630,18380,18380,18380,18380,0
|
|
20230717,153100,4581100630,18380,18380,18380,18380,0
|
|
20230717,153000,4581100630,18380,18380,18380,18380,4757
|
|
20230717,152900,4493666970,18300,18300,18300,18300,0
|
|
20230717,152800,4493666970,18300,18300,18300,18300,0
|
|
20230717,152700,4493666970,18300,18300,18300,18300,0
|
|
20230717,152600,4493666970,18300,18300,18300,18300,0
|
|
20230717,152500,4493666970,18300,18300,18300,18300,0
|
|
20230717,152400,4493666970,18300,18300,18300,18300,0
|
|
20230717,152300,4493666970,18300,18300,18300,18300,0
|
|
20230717,152200,4493666970,18300,18300,18300,18300,0
|
|
20230717,152100,4493666970,18300,18300,18300,18300,0
|
|
20230717,152000,4493666970,18300,18300,18300,18300,0
|
|
20230717,151900,4493666970,18300,18250,18300,18230,210
|
|
20230717,151800,4489834130,18250,18230,18250,18230,624
|
|
20230717,151700,4478451710,18230,18230,18230,18230,3
|
|
20230717,151600,4478397020,18240,18240,18240,18240,103
|
|
20230717,151500,4476518300,18230,18230,18230,18230,30
|
|
20230717,151400,4475971400,18230,18240,18240,18230,181
|
|
20230717,151300,4472671760,18240,18240,18240,18230,170
|
|
20230717,151200,4469571110,18240,18240,18240,18240,43
|
|
20230717,151100,4468786790,18230,18230,18230,18230,101
|
|
20230717,151000,4466945560,18230,18240,18240,18230,121
|
|
20230717,150900,4464739720,18230,18230,18230,18230,2
|
|
20230717,150800,4464703260,18230,18270,18270,18230,3771
|
|
20230717,150700,4395881750,18270,18270,18270,18270,291
|
|
20230717,150600,4390565180,18270,18270,18270,18270,382
|
|
20230717,150500,4383586040,18270,18310,18310,18270,1179
|
|
20230717,150400,4362026780,18300,18330,18330,18300,614
|
|
20230717,150300,4350773990,18350,18330,18350,18330,515
|
|
20230717,150200,4341323770,18350,18340,18350,18330,173
|
|
20230717,150100,4338150970,18340,18320,18340,18320,45
|
|
20230717,150000,4337326130,18320,18330,18330,18320,265
|
|
20230717,145900,4332470280,18330,18280,18330,18270,504
|
|
20230717,145800,4323232340,18280,18280,18280,18280,1
|
|
20230717,145700,4323214060,18270,18270,18270,18270,546
|
|
20230717,145600,4313238640,18300,18300,18300,18300,100
|
|
20230717,145500,4311408640,18330,18300,18330,18300,220
|
|
20230717,145400,4307379640,18300,18310,18310,18300,392
|
|
20230717,145300,4300205980,18330,18330,18330,18330,37
|
|
20230717,145200,4299527770,18330,18330,18330,18330,41
|
|
20230717,145100,4298776240,18330,18340,18340,18330,74
|
|
20230717,145000,4297419810,18340,18360,18360,18340,680
|
|
20230717,144900,4284944500,18350,18350,18360,18340,434
|
|
20230717,144800,4276981260,18350,18320,18350,18320,1322
|
|
20230717,144700,4252735200,18320,18320,18320,18320,0
|
|
20230717,144600,4252735200,18320,18320,18320,18320,1
|
|
20230717,144500,4252716880,18300,18300,18300,18300,0
|
|
20230717,144400,4252716880,18300,18300,18300,18300,78
|
|
20230717,144300,4251289480,18300,18250,18300,18250,679
|
|
20230717,144200,4238870490,18280,18280,18280,18280,0
|
|
20230717,144100,4238870490,18280,18250,18280,18250,32
|
|
20230717,144000,4238286460,18250,18250,18250,18250,95
|
|
20230717,143900,4236552710,18250,18250,18250,18250,40
|
|
20230717,143800,4235822710,18250,18250,18250,18240,372
|
|
20230717,143700,4229035860,18260,18290,18290,18260,404
|
|
20230717,143600,4221651980,18290,18290,18290,18290,35
|
|
20230717,143500,4221011830,18290,18280,18290,18280,31
|
|
20230717,143400,4220445020,18280,18280,18280,18280,0
|
|
20230717,143300,4220445020,18280,18280,18280,18280,2
|
|
20230717,143200,4220408460,18300,18300,18320,18300,296
|
|
20230717,143100,4214991520,18300,18300,18300,18300,218
|
|
20230717,143000,4211002120,18300,18300,18300,18300,3
|
|
20230717,142900,4210947220,18300,18300,18300,18300,287
|
|
20230717,142800,4205695120,18300,18300,18300,18300,2
|
|
20230717,142700,4205658520,18300,18270,18300,18270,1054
|
|
20230717,142600,4186375780,18240,18290,18290,18240,136
|
|
20230717,142500,4183893580,18290,18290,18290,18290,103
|
|
20230717,142400,4182009710,18290,18280,18290,18280,12
|
|
20230717,142300,4181790340,18280,18240,18280,18240,74
|
|
20230717,142200,4180440020,18250,18250,18250,18250,1
|
|
20230717,142100,4180421770,18240,18240,18240,18240,23
|
|
20230717,142000,4180002250,18240,18240,18240,18240,134
|
|
20230717,141900,4177558090,18240,18250,18250,18240,60
|
|
20230717,141800,4176463440,18280,18260,18300,18260,620
|
|
20230717,141700,4165132140,18240,18260,18260,18240,34
|
|
20230717,141600,4164511580,18270,18270,18270,18260,201
|
|
20230717,141500,4160840310,18270,18260,18270,18260,131
|
|
20230717,141400,4158448080,18270,18270,18270,18270,15
|
|
20230717,141300,4158174030,18270,18270,18270,18270,51
|
|
20230717,141200,4157242260,18220,18220,18220,18220,126
|
|
20230717,141100,4154946540,18210,18210,18210,18210,100
|
|
20230717,141000,4153125540,18220,18230,18230,18220,1298
|
|
20230717,140900,4129469150,18230,18240,18240,18230,5
|
|
20230717,140800,4129377960,18240,18250,18250,18240,343
|
|
20230717,140700,4123120700,18260,18270,18270,18250,33
|
|
20230717,140600,4122518070,18280,18280,18280,18280,0
|
|
20230717,140500,4122518070,18280,18280,18280,18280,16
|
|
20230717,140400,4122225590,18280,18270,18280,18270,541
|
|
20230717,140300,4112341050,18240,18240,18240,18240,0
|
|
20230717,140200,4112341050,18240,18250,18250,18240,3
|
|
20230717,140100,4112286310,18270,18240,18270,18240,51
|
|
20230717,140000,4111356040,18240,18270,18270,18240,41
|
|
20230717,135900,4110608170,18230,18230,18230,18230,0
|
|
20230717,135800,4110608170,18230,18230,18230,18230,8
|
|
20230717,135700,4110462330,18230,18240,18240,18230,150
|
|
20230717,135600,4107726920,18250,18250,18250,18250,42
|
|
20230717,135500,4106960420,18260,18260,18260,18260,0
|
|
20230717,135400,4106960420,18260,18270,18270,18260,137
|
|
20230717,135300,4104458750,18280,18290,18290,18270,25
|
|
20230717,135200,4104001900,18290,18280,18290,18280,56
|
|
20230717,135100,4102978050,18290,18280,18290,18280,379
|
|
20230717,135000,4096049890,18280,18260,18280,18260,102
|
|
20230717,134900,4094186770,18250,18250,18250,18250,100
|
|
20230717,134800,4092361770,18260,18260,18260,18260,28
|
|
20230717,134700,4091850490,18250,18280,18280,18250,16
|
|
20230717,134600,4091558040,18280,18270,18280,18270,126
|
|
20230717,134500,4089254780,18250,18250,18250,18250,6
|
|
20230717,134400,4089145280,18250,18250,18250,18250,9
|
|
20230717,134300,4088981030,18250,18280,18280,18250,175
|
|
20230717,134200,4085783920,18280,18300,18300,18280,81
|
|
20230717,134100,4084302930,18260,18240,18260,18240,161
|
|
20230717,134000,4081366270,18230,18230,18230,18230,11
|
|
20230717,133900,4081165740,18230,18230,18230,18230,180
|
|
20230717,133800,4077884340,18230,18220,18230,18220,31
|
|
20230717,133700,4077319310,18210,18210,18210,18210,27
|
|
20230717,133600,4076827640,18210,18210,18210,18210,1
|
|
20230717,133500,4076809430,18210,18210,18210,18210,0
|
|
20230717,133400,4076809430,18210,18210,18210,18210,0
|
|
20230717,133300,4076809430,18210,18230,18230,18210,158
|
|
20230717,133200,4073930270,18220,18220,18220,18220,63
|
|
20230717,133100,4072782410,18220,18220,18220,18220,30
|
|
20230717,133000,4072235810,18220,18220,18220,18220,3
|
|
20230717,132900,4072181150,18200,18200,18200,18200,20
|
|
20230717,132800,4071817150,18200,18200,18200,18200,48
|
|
20230717,132700,4070943550,18200,18210,18210,18200,147
|
|
20230717,132600,4068267310,18210,18210,18210,18210,29
|
|
20230717,132500,4067739220,18210,18220,18220,18210,2
|
|
20230717,132400,4067702790,18220,18220,18220,18220,1
|
|
20230717,132300,4067684570,18200,18200,18200,18200,0
|
|
20230717,132200,4067684570,18200,18200,18200,18200,0
|
|
20230717,132100,4067684570,18200,18200,18200,18200,10
|
|
20230717,132000,4067502570,18200,18200,18200,18200,10
|
|
20230717,131900,4067320570,18180,18180,18180,18180,0
|
|
20230717,131800,4067320570,18180,18180,18180,18180,59
|
|
20230717,131700,4066247950,18170,18170,18190,18170,90
|
|
20230717,131600,4064612070,18170,18190,18190,18170,1732
|
|
20230717,131500,4033123160,18190,18190,18190,18190,15
|
|
20230717,131400,4032850310,18190,18190,18200,18190,21
|
|
20230717,131300,4032468250,18200,18200,18220,18200,353
|
|
20230717,131200,4026043120,18230,18230,18230,18230,1
|
|
20230717,131100,4026024890,18180,18240,18240,18180,620
|
|
20230717,131000,4014749760,18240,18240,18240,18240,5
|
|
20230717,130900,4014658560,18240,18240,18240,18240,301
|
|
20230717,130800,4009168320,18240,18240,18240,18240,1
|
|
20230717,130700,4009150080,18200,18190,18200,18190,228
|
|
20230717,130600,4005000720,18190,18190,18200,18190,214
|
|
20230717,130500,4001107930,18190,18200,18200,18180,216
|
|
20230717,130400,3997179640,18180,18230,18230,18180,358
|
|
20230717,130300,3990662140,18230,18230,18230,18230,233
|
|
20230717,130200,3986414550,18230,18250,18250,18230,165
|
|
20230717,130100,3983405590,18250,18260,18260,18230,85
|
|
20230717,130000,3981855110,18260,18280,18280,18260,31
|
|
20230717,125900,3981288930,18260,18270,18270,18260,195
|
|
20230717,125800,3977726990,18270,18270,18270,18270,91
|
|
20230717,125700,3976064420,18320,18280,18320,18270,3
|
|
20230717,125600,3976009550,18350,18250,18360,18230,647
|
|
20230717,125500,3964209390,18260,18270,18540,18260,2565
|
|
20230717,125400,3917116940,18270,18280,18280,18270,2
|
|
20230717,125300,3917080390,18280,18260,18280,18260,102
|
|
20230717,125200,3915217850,18260,18260,18260,18260,0
|
|
20230717,125100,3915217850,18260,18250,18260,18240,64
|
|
20230717,125000,3914049660,18260,18260,18270,18260,539
|
|
20230717,124900,3904202520,18270,18270,18270,18270,1
|
|
20230717,124800,3904184250,18230,18220,18230,18220,312
|
|
20230717,124700,3898498410,18180,18180,18180,18180,0
|
|
20230717,124600,3898498410,18180,18220,18220,18180,306
|
|
20230717,124500,3892934610,18220,18220,18220,18220,1
|
|
20230717,124400,3892916390,18160,18160,18160,18160,1
|
|
20230717,124300,3892898230,18180,18140,18180,18140,236
|
|
20230717,124200,3888609510,18140,18160,18170,18140,35
|
|
20230717,124100,3887974330,18140,18140,18160,18140,67
|
|
20230717,124000,3886758930,18140,18140,18140,18140,666
|
|
20230717,123900,3874677690,18140,18160,18160,18140,1128
|
|
20230717,123800,3854206860,18170,18150,18170,18150,522
|
|
20230717,123700,3844730350,18150,18150,18150,18140,604
|
|
20230717,123600,3833768510,18150,18150,18160,18150,198
|
|
20230717,123500,3830174740,18160,18150,18160,18150,847
|
|
20230717,123400,3814796690,18150,18150,18150,18150,382
|
|
20230717,123300,3807863390,18150,18160,18160,18150,416
|
|
20230717,123200,3800311670,18160,18170,18170,18150,647
|
|
20230717,123100,3788562900,18170,18160,18170,18160,100
|
|
20230717,123000,3786746720,18170,18170,18170,18160,150
|
|
20230717,122900,3784021320,18170,18180,18180,18170,310
|
|
20230717,122800,3778387520,18180,18180,18180,18180,133
|
|
20230717,122700,3775969580,18150,18150,18150,18150,1
|
|
20230717,122600,3775951430,18150,18190,18200,18150,2890
|
|
20230717,122500,3723453100,18200,18220,18220,18200,775
|
|
20230717,122400,3709345560,18230,18210,18230,18210,10
|
|
20230717,122300,3709163360,18200,18190,18200,18190,224
|
|
20230717,122200,3705088790,18190,18260,18260,18190,3162
|
|
20230717,122100,3647493260,18250,18260,18260,18250,603
|
|
20230717,122000,3636483020,18280,18290,18290,18280,103
|
|
20230717,121900,3634600160,18290,18310,18310,18290,200
|
|
20230717,121800,3630938660,18320,18330,18330,18320,117
|
|
20230717,121700,3628795100,18340,18340,18340,18320,127
|
|
20230717,121600,3626466020,18340,18320,18340,18320,102
|
|
20230717,121500,3624595360,18350,18360,18360,18350,72
|
|
20230717,121400,3623274140,18360,18350,18360,18350,253
|
|
20230717,121300,3618630350,18350,18330,18350,18330,549
|
|
20230717,121200,3608558680,18340,18340,18350,18340,268
|
|
20230717,121100,3603642930,18370,18370,18370,18370,0
|
|
20230717,121000,3603642930,18370,18360,18370,18360,204
|
|
20230717,120900,3599896670,18370,18240,18370,18240,1632
|
|
20230717,120800,3569978370,18240,18230,18250,18230,296
|
|
20230717,120700,3564578700,18230,18250,18250,18230,21
|
|
20230717,120600,3564195490,18250,18260,18260,18250,141
|
|
20230717,120500,3561621850,18300,18300,18300,18300,102
|
|
20230717,120400,3559755250,18310,18320,18320,18310,48
|
|
20230717,120300,3558875900,18330,18340,18340,18320,21
|
|
20230717,120200,3558491100,18360,18260,18360,18260,431
|
|
20230717,120100,3550608140,18270,18270,18270,18270,10
|
|
20230717,120000,3550425440,18220,18220,18220,18210,507
|
|
20230717,115900,3541188690,18290,18230,18290,18220,329
|
|
20230717,115800,3535190330,18230,18250,18270,18230,1231
|
|
20230717,115700,3512736590,18240,18240,18270,18240,256
|
|
20230717,115600,3508065420,18220,18210,18220,18210,116
|
|
20230717,115500,3505952000,18290,18290,18290,18210,4163
|
|
20230717,115400,3430034750,18290,18330,18330,18290,1496
|
|
20230717,115300,3402644290,18330,18370,18370,18330,1746
|
|
20230717,115200,3370611100,18360,18370,18370,18360,312
|
|
20230717,115100,3364881720,18360,18360,18370,18360,344
|
|
20230717,115000,3358565620,18360,18360,18370,18360,253
|
|
20230717,114900,3353920150,18360,18360,18360,18360,243
|
|
20230717,114800,3349458670,18370,18390,18390,18370,47
|
|
20230717,114700,3348595260,18410,18390,18410,18360,288
|
|
20230717,114600,3343305640,18390,18390,18390,18390,235
|
|
20230717,114500,3338983990,18400,18400,18400,18400,305
|
|
20230717,114400,3333371990,18420,18450,18450,18420,409
|
|
20230717,114300,3325838150,18450,18450,18460,18450,154
|
|
20230717,114200,3322996590,18450,18460,18460,18450,222
|
|
20230717,114100,3318900600,18460,18460,18470,18450,62
|
|
20230717,114000,3317756080,18470,18470,18480,18470,285
|
|
20230717,113900,3312491770,18470,18460,18470,18460,113
|
|
20230717,113800,3310405660,18460,18500,18500,18460,144
|
|
20230717,113700,3307746380,18500,18500,18500,18500,24
|
|
20230717,113600,3307302380,18530,18530,18530,18530,43
|
|
20230717,113500,3306505590,18540,18530,18540,18530,112
|
|
20230717,113400,3304429180,18550,18550,18550,18550,0
|
|
20230717,113300,3304429180,18550,18560,18560,18550,96
|
|
20230717,113200,3302648330,18580,18500,18580,18500,100
|
|
20230717,113100,3300792440,18490,18490,18490,18490,582
|
|
20230717,113000,3290031260,18500,18500,18500,18500,52
|
|
20230717,112900,3289069260,18490,18490,18500,18490,30
|
|
20230717,112800,3288514340,18500,18550,18550,18500,179
|
|
20230717,112700,3285200590,18500,18500,18500,18500,15
|
|
20230717,112600,3284923090,18500,18500,18540,18500,171
|
|
20230717,112500,3281758390,18500,18480,18500,18480,70
|
|
20230717,112400,3280463660,18480,18480,18490,18480,309
|
|
20230717,112300,3274750310,18490,18480,18490,18480,34
|
|
20230717,112200,3274121770,18480,18480,18480,18480,1
|
|
20230717,112100,3274103290,18450,18440,18450,18440,2
|
|
20230717,112000,3274066400,18440,18440,18440,18440,24
|
|
20230717,111900,3273623840,18440,18460,18460,18440,345
|
|
20230717,111800,3267259340,18460,18440,18490,18440,240
|
|
20230717,111700,3262822950,18450,18440,18450,18440,104
|
|
20230717,111600,3260904980,18440,18400,18440,18380,200
|
|
20230717,111500,3257227160,18390,18390,18390,18390,301
|
|
20230717,111400,3251691770,18370,18350,18370,18350,152
|
|
20230717,111300,3248899630,18350,18340,18350,18340,29
|
|
20230717,111200,3248367680,18340,18330,18340,18320,113
|
|
20230717,111100,3246296570,18330,18330,18330,18330,424
|
|
20230717,111000,3238524650,18330,18330,18340,18320,290
|
|
20230717,110900,3233209250,18340,18350,18350,18330,1229
|
|
20230717,110800,3210660870,18350,18340,18350,18340,347
|
|
20230717,110700,3204293880,18340,18340,18350,18340,72
|
|
20230717,110600,3202973110,18340,18340,18350,18340,60
|
|
20230717,110500,3201872700,18340,18330,18340,18330,93
|
|
20230717,110400,3200167680,18330,18340,18340,18330,162
|
|
20230717,110300,3197196620,18340,18340,18350,18340,75
|
|
20230717,110200,3195820720,18340,18340,18340,18340,0
|
|
20230717,110100,3195820720,18340,18320,18340,18310,295
|
|
20230717,110000,3190416160,18320,18340,18340,18320,125
|
|
20230717,105900,3188124910,18340,18360,18360,18340,176
|
|
20230717,105800,3184895200,18360,18340,18370,18330,289
|
|
20230717,105700,3179592950,18340,18340,18340,18330,155
|
|
20230717,105600,3176750430,18340,18370,18370,18330,1037
|
|
20230717,105500,3157730290,18340,18380,18380,18340,2094
|
|
20230717,105400,3119292530,18380,18390,18390,18370,195
|
|
20230717,105300,3115708130,18390,18390,18390,18380,188
|
|
20230717,105200,3112252030,18390,18440,18440,18390,941
|
|
20230717,105100,3094931840,18440,18450,18450,18430,126
|
|
20230717,105000,3092608690,18470,18470,18470,18470,34
|
|
20230717,104900,3091980710,18440,18440,18440,18430,196
|
|
20230717,104800,3088366650,18440,18480,18480,18430,568
|
|
20230717,104700,3077888800,18480,18450,18500,18450,555
|
|
20230717,104600,3067624090,18450,18460,18490,18450,692
|
|
20230717,104500,3054853620,18470,18450,18470,18450,43
|
|
20230717,104400,3054060040,18460,18480,18480,18460,22
|
|
20230717,104300,3053653840,18470,18430,18470,18430,53
|
|
20230717,104200,3052675650,18410,18510,18510,18410,364
|
|
20230717,104100,3045945400,18510,18520,18520,18500,146
|
|
20230717,104000,3043243290,18520,18590,18590,18520,931
|
|
20230717,103900,3025971760,18670,18670,18680,18670,63
|
|
20230717,103800,3024795430,18680,18600,18680,18600,218
|
|
20230717,103700,3020735350,18600,18600,18600,18600,0
|
|
20230717,103600,3020735350,18600,18600,18600,18600,289
|
|
20230717,103500,3015359950,18600,18590,18600,18590,227
|
|
20230717,103400,3011137830,18590,18600,18600,18580,120
|
|
20230717,103300,3008906940,18560,18680,18680,18560,1385
|
|
20230717,103200,2983112860,18730,18700,18730,18690,845
|
|
20230717,103100,2967313400,18750,18750,18750,18710,257
|
|
20230717,103000,2962502970,18750,18750,18750,18750,3
|
|
20230717,102900,2962446720,18700,18730,18800,18700,6155
|
|
20230717,102800,2846969840,18730,18690,18730,18690,1141
|
|
20230717,102700,2825626110,18690,18740,18740,18690,1375
|
|
20230717,102600,2799901520,18720,18750,18750,18720,410
|
|
20230717,102500,2792215040,18760,18760,18770,18750,491
|
|
20230717,102400,2783004370,18760,18690,18770,18690,1583
|
|
20230717,102300,2753338130,18690,18710,18740,18690,2345
|
|
20230717,102200,2709469090,18740,18740,18750,18690,719
|
|
20230717,102100,2696008450,18740,18660,18740,18650,442
|
|
20230717,102000,2687758180,18680,18650,18680,18640,415
|
|
20230717,101900,2680019340,18650,18750,18750,18650,656
|
|
20230717,101800,2667774710,18750,18750,18770,18650,1129
|
|
20230717,101700,2646616820,18750,18600,18790,18600,1641
|
|
20230717,101600,2615910710,18600,18600,18620,18600,1072
|
|
20230717,101500,2595966430,18600,18430,18600,18430,1486
|
|
20230717,101400,2568485380,18420,18330,18420,18330,3080
|
|
20230717,101300,2511835520,18320,18300,18320,18300,296
|
|
20230717,101200,2506416920,18190,18190,18190,18190,1
|
|
20230717,101100,2506398730,18300,18300,18300,18180,392
|
|
20230717,101000,2499254850,18300,18180,18300,18180,2057
|
|
20230717,100900,2461627240,18220,18220,18220,18220,126
|
|
20230717,100800,2459331520,18180,18160,18180,18160,278
|
|
20230717,100700,2454280080,18140,18130,18140,18130,1452
|
|
20230717,100600,2427948000,18150,18150,18150,18140,861
|
|
20230717,100500,2412327010,18150,18140,18150,18140,523
|
|
20230717,100400,2402837410,18150,18150,18150,18130,845
|
|
20230717,100300,2387511340,18150,18130,18150,18130,728
|
|
20230717,100200,2374309120,18130,18130,18140,18130,710
|
|
20230717,100100,2361436670,18130,18170,18170,18130,136
|
|
20230717,100000,2358969650,18180,18120,18180,18110,1550
|
|
20230717,095900,2330881590,18110,18120,18200,18110,1153
|
|
20230717,095800,2309991740,18120,18120,18130,18110,1979
|
|
20230717,095700,2274133910,18120,18120,18140,18120,1520
|
|
20230717,095600,2246583890,18130,18140,18150,18120,1622
|
|
20230717,095500,2217174440,18140,18160,18160,18140,1703
|
|
20230717,095400,2186260130,18160,18160,18180,18140,1595
|
|
20230717,095300,2157309350,18170,18210,18210,18160,1566
|
|
20230717,095200,2128824910,18210,18230,18230,18210,1155
|
|
20230717,095100,2107783850,18230,18210,18230,18210,854
|
|
20230717,095000,2092221590,18210,18230,18230,18210,1542
|
|
20230717,094900,2064122190,18230,18250,18260,18230,748
|
|
20230717,094800,2050473920,18250,18280,18280,18250,324
|
|
20230717,094700,2044555250,18290,18310,18310,18290,762
|
|
20230717,094600,2030607200,18310,18360,18370,18310,2671
|
|
20230717,094500,1981646910,18360,18370,18370,18360,634
|
|
20230717,094400,1970005790,18370,18350,18400,18350,865
|
|
20230717,094300,1954110640,18370,18360,18370,18350,727
|
|
20230717,094200,1940766650,18360,18390,18390,18360,911
|
|
20230717,094100,1924032490,18390,18410,18410,18390,849
|
|
20230717,094000,1908408270,18410,18480,18480,18410,1659
|
|
20230717,093900,1877846110,18480,18510,18510,18480,468
|
|
20230717,093800,1869193110,18500,18630,18630,18500,1965
|
|
20230717,093700,1832713400,18630,18710,18710,18630,2179
|
|
20230717,093600,1792026800,18720,18730,18750,18720,2653
|
|
20230717,093500,1742323080,18740,18720,18740,18720,1281
|
|
20230717,093400,1718321050,18720,18730,18740,18720,1083
|
|
20230717,093300,1698038640,18730,18750,18750,18730,642
|
|
20230717,093200,1686009420,18730,18750,18750,18730,577
|
|
20230717,093100,1675201610,18780,18800,18800,18780,450
|
|
20230717,093000,1666744960,18790,18880,18880,18790,1805
|
|
20230717,092900,1632716290,18880,18900,18900,18880,766
|
|
20230717,092800,1618247490,18900,18900,18920,18880,1234
|
|
20230717,092700,1594922460,18890,18890,18890,18880,547
|
|
20230717,092600,1584590400,18880,18880,18880,18870,639
|
|
20230717,092500,1572527150,18890,18920,18940,18890,1068
|
|
20230717,092400,1552324290,18940,18910,18940,18910,1645
|
|
20230717,092300,1521182080,18930,18850,18930,18850,1759
|
|
20230717,092200,1487954680,18860,18880,18880,18830,649
|
|
20230717,092100,1475711860,18880,18910,18910,18880,731
|
|
20230717,092000,1461904630,18920,18930,18940,18880,1775
|
|
20230717,091900,1428330360,18930,18910,18950,18910,1411
|
|
20230717,091800,1401629870,18900,18800,18900,18800,2478
|
|
20230717,091700,1354902060,18800,18790,18810,18750,3239
|
|
20230717,091600,1294011840,18800,18790,18800,18790,225
|
|
20230717,091500,1289781980,18790,18750,18790,18750,416
|
|
20230717,091400,1281974460,18650,18670,18750,18640,1504
|
|
20230717,091300,1253880050,18750,18800,18800,18640,2531
|
|
20230717,091200,1206498730,18770,18830,18830,18770,2517
|
|
20230717,091100,1159169330,18830,18970,18980,18800,6182
|
|
20230717,091000,1042587420,18950,18970,18990,18900,5089
|
|
20230717,090900,946079520,18980,18900,18980,18890,5174
|
|
20230717,090800,848049570,18890,18850,18940,18850,4981
|
|
20230717,090700,753902960,18850,18850,18900,18820,3672
|
|
20230717,090600,684646550,18840,18760,18990,18760,6518
|
|
20230717,090500,561554600,18800,18650,18800,18610,8344
|
|
20230717,090400,405682330,18660,18620,18660,18560,5619
|
|
20230717,090300,300973150,18620,18590,18620,18530,3510
|
|
20230717,090200,235713220,18600,18620,18620,18510,2375
|
|
20230717,090100,191594260,18620,18500,18630,18500,4307
|
|
20230717,090000,111399970,18600,18400,18600,18400,6039
|