752 lines
39 KiB
CSV
752 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240619,212900,1555538680,17170,17170,17170,17170,1955
|
|
20240619,212800,1555538680,17170,17170,17170,17170,0
|
|
20240619,212700,1555538680,17170,17170,17170,17170,0
|
|
20240619,212600,1555538680,17170,17170,17170,17170,0
|
|
20240619,212500,1555538680,17170,17170,17170,17170,0
|
|
20240619,212400,1555538680,17170,17170,17170,17170,0
|
|
20240619,212300,1555538680,17170,17170,17170,17170,0
|
|
20240619,212200,1555538680,17170,17170,17170,17170,0
|
|
20240619,212100,1555538680,17170,17170,17170,17170,0
|
|
20240619,212000,1555538680,17170,17170,17170,17170,0
|
|
20240619,211900,1555538680,17170,17170,17170,17170,0
|
|
20240619,211800,1555538680,17170,17170,17170,17170,0
|
|
20240619,211700,1555538680,17170,17170,17170,17170,0
|
|
20240619,211600,1555538680,17170,17170,17170,17170,0
|
|
20240619,211500,1555538680,17170,17170,17170,17170,0
|
|
20240619,211400,1555538680,17170,17170,17170,17170,0
|
|
20240619,211300,1555538680,17170,17170,17170,17170,0
|
|
20240619,211200,1555538680,17170,17170,17170,17170,0
|
|
20240619,211100,1555538680,17170,17170,17170,17170,0
|
|
20240619,211000,1555538680,17170,17170,17170,17170,0
|
|
20240619,210900,1555538680,17170,17170,17170,17170,0
|
|
20240619,210800,1555538680,17170,17170,17170,17170,0
|
|
20240619,210700,1555538680,17170,17170,17170,17170,0
|
|
20240619,210600,1555538680,17170,17170,17170,17170,0
|
|
20240619,210500,1555538680,17170,17170,17170,17170,0
|
|
20240619,210400,1555538680,17170,17170,17170,17170,0
|
|
20240619,210300,1555538680,17170,17170,17170,17170,0
|
|
20240619,210200,1555538680,17170,17170,17170,17170,0
|
|
20240619,210100,1555538680,17170,17170,17170,17170,0
|
|
20240619,210000,1555538680,17170,17170,17170,17170,0
|
|
20240619,205900,1555538680,17170,17170,17170,17170,1955
|
|
20240619,205800,1555538680,17170,17170,17170,17170,0
|
|
20240619,205700,1555538680,17170,17170,17170,17170,0
|
|
20240619,205600,1555538680,17170,17170,17170,17170,0
|
|
20240619,205500,1555538680,17170,17170,17170,17170,0
|
|
20240619,205400,1555538680,17170,17170,17170,17170,0
|
|
20240619,205300,1555538680,17170,17170,17170,17170,0
|
|
20240619,205200,1555538680,17170,17170,17170,17170,0
|
|
20240619,205100,1555538680,17170,17170,17170,17170,0
|
|
20240619,205000,1555538680,17170,17170,17170,17170,0
|
|
20240619,204900,1555538680,17170,17170,17170,17170,0
|
|
20240619,204800,1555538680,17170,17170,17170,17170,0
|
|
20240619,204700,1555538680,17170,17170,17170,17170,0
|
|
20240619,204600,1555538680,17170,17170,17170,17170,0
|
|
20240619,204500,1555538680,17170,17170,17170,17170,0
|
|
20240619,204400,1555538680,17170,17170,17170,17170,0
|
|
20240619,204300,1555538680,17170,17170,17170,17170,0
|
|
20240619,204200,1555538680,17170,17170,17170,17170,0
|
|
20240619,204100,1555538680,17170,17170,17170,17170,0
|
|
20240619,204000,1555538680,17170,17170,17170,17170,0
|
|
20240619,203900,1555538680,17170,17170,17170,17170,0
|
|
20240619,203800,1555538680,17170,17170,17170,17170,0
|
|
20240619,203700,1555538680,17170,17170,17170,17170,0
|
|
20240619,203600,1555538680,17170,17170,17170,17170,0
|
|
20240619,203500,1555538680,17170,17170,17170,17170,0
|
|
20240619,203400,1555538680,17170,17170,17170,17170,0
|
|
20240619,203300,1555538680,17170,17170,17170,17170,0
|
|
20240619,203200,1555538680,17170,17170,17170,17170,0
|
|
20240619,203100,1555538680,17170,17170,17170,17170,0
|
|
20240619,203000,1555538680,17170,17170,17170,17170,0
|
|
20240619,202900,1555538680,17170,17170,17170,17170,1955
|
|
20240619,202800,1555538680,17170,17170,17170,17170,0
|
|
20240619,202700,1555538680,17170,17170,17170,17170,0
|
|
20240619,202600,1555538680,17170,17170,17170,17170,0
|
|
20240619,202500,1555538680,17170,17170,17170,17170,0
|
|
20240619,202400,1555538680,17170,17170,17170,17170,0
|
|
20240619,202300,1555538680,17170,17170,17170,17170,0
|
|
20240619,202200,1555538680,17170,17170,17170,17170,0
|
|
20240619,202100,1555538680,17170,17170,17170,17170,0
|
|
20240619,202000,1555538680,17170,17170,17170,17170,0
|
|
20240619,201900,1555538680,17170,17170,17170,17170,0
|
|
20240619,201800,1555538680,17170,17170,17170,17170,0
|
|
20240619,201700,1555538680,17170,17170,17170,17170,0
|
|
20240619,201600,1555538680,17170,17170,17170,17170,0
|
|
20240619,201500,1555538680,17170,17170,17170,17170,0
|
|
20240619,201400,1555538680,17170,17170,17170,17170,0
|
|
20240619,201300,1555538680,17170,17170,17170,17170,0
|
|
20240619,201200,1555538680,17170,17170,17170,17170,0
|
|
20240619,201100,1555538680,17170,17170,17170,17170,0
|
|
20240619,201000,1555538680,17170,17170,17170,17170,0
|
|
20240619,200900,1555538680,17170,17170,17170,17170,0
|
|
20240619,200800,1555538680,17170,17170,17170,17170,0
|
|
20240619,200700,1555538680,17170,17170,17170,17170,0
|
|
20240619,200600,1555538680,17170,17170,17170,17170,0
|
|
20240619,200500,1555538680,17170,17170,17170,17170,0
|
|
20240619,200400,1555538680,17170,17170,17170,17170,0
|
|
20240619,200300,1555538680,17170,17170,17170,17170,0
|
|
20240619,200200,1555538680,17170,17170,17170,17170,0
|
|
20240619,200100,1555538680,17170,17170,17170,17170,0
|
|
20240619,200000,1555538680,17170,17170,17170,17170,0
|
|
20240619,195900,1555538680,17170,17170,17170,17170,1955
|
|
20240619,195800,1555538680,17170,17170,17170,17170,0
|
|
20240619,195700,1555538680,17170,17170,17170,17170,0
|
|
20240619,195600,1555538680,17170,17170,17170,17170,0
|
|
20240619,195500,1555538680,17170,17170,17170,17170,0
|
|
20240619,195400,1555538680,17170,17170,17170,17170,0
|
|
20240619,195300,1555538680,17170,17170,17170,17170,0
|
|
20240619,195200,1555538680,17170,17170,17170,17170,0
|
|
20240619,195100,1555538680,17170,17170,17170,17170,0
|
|
20240619,195000,1555538680,17170,17170,17170,17170,0
|
|
20240619,194900,1555538680,17170,17170,17170,17170,0
|
|
20240619,194800,1555538680,17170,17170,17170,17170,0
|
|
20240619,194700,1555538680,17170,17170,17170,17170,0
|
|
20240619,194600,1555538680,17170,17170,17170,17170,0
|
|
20240619,194500,1555538680,17170,17170,17170,17170,0
|
|
20240619,194400,1555538680,17170,17170,17170,17170,0
|
|
20240619,194300,1555538680,17170,17170,17170,17170,0
|
|
20240619,194200,1555538680,17170,17170,17170,17170,0
|
|
20240619,194100,1555538680,17170,17170,17170,17170,0
|
|
20240619,194000,1555538680,17170,17170,17170,17170,0
|
|
20240619,193900,1555538680,17170,17170,17170,17170,0
|
|
20240619,193800,1555538680,17170,17170,17170,17170,0
|
|
20240619,193700,1555538680,17170,17170,17170,17170,0
|
|
20240619,193600,1555538680,17170,17170,17170,17170,0
|
|
20240619,193500,1555538680,17170,17170,17170,17170,0
|
|
20240619,193400,1555538680,17170,17170,17170,17170,0
|
|
20240619,193300,1555538680,17170,17170,17170,17170,0
|
|
20240619,193200,1555538680,17170,17170,17170,17170,0
|
|
20240619,193100,1555538680,17170,17170,17170,17170,0
|
|
20240619,193000,1555538680,17170,17170,17170,17170,0
|
|
20240619,192900,1555538680,17170,17170,17170,17170,1955
|
|
20240619,192800,1555538680,17170,17170,17170,17170,0
|
|
20240619,192700,1555538680,17170,17170,17170,17170,0
|
|
20240619,192600,1555538680,17170,17170,17170,17170,0
|
|
20240619,192500,1555538680,17170,17170,17170,17170,0
|
|
20240619,192400,1555538680,17170,17170,17170,17170,0
|
|
20240619,192300,1555538680,17170,17170,17170,17170,0
|
|
20240619,192200,1555538680,17170,17170,17170,17170,0
|
|
20240619,192100,1555538680,17170,17170,17170,17170,0
|
|
20240619,192000,1555538680,17170,17170,17170,17170,0
|
|
20240619,191900,1555538680,17170,17170,17170,17170,0
|
|
20240619,191800,1555538680,17170,17170,17170,17170,0
|
|
20240619,191700,1555538680,17170,17170,17170,17170,0
|
|
20240619,191600,1555538680,17170,17170,17170,17170,0
|
|
20240619,191500,1555538680,17170,17170,17170,17170,0
|
|
20240619,191400,1555538680,17170,17170,17170,17170,0
|
|
20240619,191300,1555538680,17170,17170,17170,17170,0
|
|
20240619,191200,1555538680,17170,17170,17170,17170,0
|
|
20240619,191100,1555538680,17170,17170,17170,17170,0
|
|
20240619,191000,1555538680,17170,17170,17170,17170,0
|
|
20240619,190900,1555538680,17170,17170,17170,17170,0
|
|
20240619,190800,1555538680,17170,17170,17170,17170,0
|
|
20240619,190700,1555538680,17170,17170,17170,17170,0
|
|
20240619,190600,1555538680,17170,17170,17170,17170,0
|
|
20240619,190500,1555538680,17170,17170,17170,17170,0
|
|
20240619,190400,1555538680,17170,17170,17170,17170,0
|
|
20240619,190300,1555538680,17170,17170,17170,17170,0
|
|
20240619,190200,1555538680,17170,17170,17170,17170,0
|
|
20240619,190100,1555538680,17170,17170,17170,17170,0
|
|
20240619,190000,1555538680,17170,17170,17170,17170,0
|
|
20240619,185900,1555538680,17170,17170,17170,17170,1955
|
|
20240619,185800,1555538680,17170,17170,17170,17170,0
|
|
20240619,185700,1555538680,17170,17170,17170,17170,0
|
|
20240619,185600,1555538680,17170,17170,17170,17170,0
|
|
20240619,185500,1555538680,17170,17170,17170,17170,0
|
|
20240619,185400,1555538680,17170,17170,17170,17170,0
|
|
20240619,185300,1555538680,17170,17170,17170,17170,0
|
|
20240619,185200,1555538680,17170,17170,17170,17170,0
|
|
20240619,185100,1555538680,17170,17170,17170,17170,0
|
|
20240619,185000,1555538680,17170,17170,17170,17170,0
|
|
20240619,184900,1555538680,17170,17170,17170,17170,0
|
|
20240619,184800,1555538680,17170,17170,17170,17170,0
|
|
20240619,184700,1555538680,17170,17170,17170,17170,0
|
|
20240619,184600,1555538680,17170,17170,17170,17170,0
|
|
20240619,184500,1555538680,17170,17170,17170,17170,0
|
|
20240619,184400,1555538680,17170,17170,17170,17170,0
|
|
20240619,184300,1555538680,17170,17170,17170,17170,0
|
|
20240619,184200,1555538680,17170,17170,17170,17170,0
|
|
20240619,184100,1555538680,17170,17170,17170,17170,0
|
|
20240619,184000,1555538680,17170,17170,17170,17170,0
|
|
20240619,183900,1555538680,17170,17170,17170,17170,0
|
|
20240619,183800,1555538680,17170,17170,17170,17170,0
|
|
20240619,183700,1555538680,17170,17170,17170,17170,0
|
|
20240619,183600,1555538680,17170,17170,17170,17170,0
|
|
20240619,183500,1555538680,17170,17170,17170,17170,0
|
|
20240619,183400,1555538680,17170,17170,17170,17170,0
|
|
20240619,183300,1555538680,17170,17170,17170,17170,0
|
|
20240619,183200,1555538680,17170,17170,17170,17170,0
|
|
20240619,183100,1555538680,17170,17170,17170,17170,0
|
|
20240619,183000,1555538680,17170,17170,17170,17170,0
|
|
20240619,182900,1555538680,17170,17170,17170,17170,1955
|
|
20240619,182800,1555538680,17170,17170,17170,17170,0
|
|
20240619,182700,1555538680,17170,17170,17170,17170,0
|
|
20240619,182600,1555538680,17170,17170,17170,17170,0
|
|
20240619,182500,1555538680,17170,17170,17170,17170,0
|
|
20240619,182400,1555538680,17170,17170,17170,17170,0
|
|
20240619,182300,1555538680,17170,17170,17170,17170,0
|
|
20240619,182200,1555538680,17170,17170,17170,17170,0
|
|
20240619,182100,1555538680,17170,17170,17170,17170,0
|
|
20240619,182000,1555538680,17170,17170,17170,17170,0
|
|
20240619,181900,1555538680,17170,17170,17170,17170,0
|
|
20240619,181800,1555538680,17170,17170,17170,17170,0
|
|
20240619,181700,1555538680,17170,17170,17170,17170,0
|
|
20240619,181600,1555538680,17170,17170,17170,17170,0
|
|
20240619,181500,1555538680,17170,17170,17170,17170,0
|
|
20240619,181400,1555538680,17170,17170,17170,17170,0
|
|
20240619,181300,1555538680,17170,17170,17170,17170,0
|
|
20240619,181200,1555538680,17170,17170,17170,17170,0
|
|
20240619,181100,1555538680,17170,17170,17170,17170,0
|
|
20240619,181000,1555538680,17170,17170,17170,17170,0
|
|
20240619,180900,1555538680,17170,17170,17170,17170,0
|
|
20240619,180800,1555538680,17170,17170,17170,17170,0
|
|
20240619,180700,1555538680,17170,17170,17170,17170,0
|
|
20240619,180600,1555538680,17170,17170,17170,17170,0
|
|
20240619,180500,1555538680,17170,17170,17170,17170,0
|
|
20240619,180400,1555538680,17170,17170,17170,17170,0
|
|
20240619,180300,1555538680,17170,17170,17170,17170,0
|
|
20240619,180200,1555538680,17170,17170,17170,17170,0
|
|
20240619,180100,1555538680,17170,17170,17170,17170,0
|
|
20240619,180000,1555538680,17170,17170,17170,17170,0
|
|
20240619,175900,1555538680,17170,17170,17170,17170,1955
|
|
20240619,175800,1555538680,17170,17170,17170,17170,0
|
|
20240619,175700,1555538680,17170,17170,17170,17170,0
|
|
20240619,175600,1555538680,17170,17170,17170,17170,0
|
|
20240619,175500,1555538680,17170,17170,17170,17170,0
|
|
20240619,175400,1555538680,17170,17170,17170,17170,0
|
|
20240619,175300,1555538680,17170,17170,17170,17170,0
|
|
20240619,175200,1555538680,17170,17170,17170,17170,0
|
|
20240619,175100,1555538680,17170,17170,17170,17170,0
|
|
20240619,175000,1555538680,17170,17170,17170,17170,0
|
|
20240619,174900,1555538680,17170,17170,17170,17170,0
|
|
20240619,174800,1555538680,17170,17170,17170,17170,0
|
|
20240619,174700,1555538680,17170,17170,17170,17170,0
|
|
20240619,174600,1555538680,17170,17170,17170,17170,0
|
|
20240619,174500,1555538680,17170,17170,17170,17170,0
|
|
20240619,174400,1555538680,17170,17170,17170,17170,0
|
|
20240619,174300,1555538680,17170,17170,17170,17170,0
|
|
20240619,174200,1555538680,17170,17170,17170,17170,0
|
|
20240619,174100,1555538680,17170,17170,17170,17170,0
|
|
20240619,174000,1555538680,17170,17170,17170,17170,0
|
|
20240619,173900,1555538680,17170,17170,17170,17170,0
|
|
20240619,173800,1555538680,17170,17170,17170,17170,0
|
|
20240619,173700,1555538680,17170,17170,17170,17170,0
|
|
20240619,173600,1555538680,17170,17170,17170,17170,0
|
|
20240619,173500,1555538680,17170,17170,17170,17170,0
|
|
20240619,173400,1555538680,17170,17170,17170,17170,0
|
|
20240619,173300,1555538680,17170,17170,17170,17170,0
|
|
20240619,173200,1555538680,17170,17170,17170,17170,0
|
|
20240619,173100,1555538680,17170,17170,17170,17170,0
|
|
20240619,173000,1555538680,17170,17170,17170,17170,0
|
|
20240619,172900,1555538680,17170,17170,17170,17170,1955
|
|
20240619,172800,1555538680,17170,17170,17170,17170,0
|
|
20240619,172700,1555538680,17170,17170,17170,17170,0
|
|
20240619,172600,1555538680,17170,17170,17170,17170,0
|
|
20240619,172500,1555538680,17170,17170,17170,17170,0
|
|
20240619,172400,1555538680,17170,17170,17170,17170,0
|
|
20240619,172300,1555538680,17170,17170,17170,17170,0
|
|
20240619,172200,1555538680,17170,17170,17170,17170,0
|
|
20240619,172100,1555538680,17170,17170,17170,17170,0
|
|
20240619,172000,1555538680,17170,17170,17170,17170,0
|
|
20240619,171900,1555538680,17170,17170,17170,17170,0
|
|
20240619,171800,1555538680,17170,17170,17170,17170,0
|
|
20240619,171700,1555538680,17170,17170,17170,17170,0
|
|
20240619,171600,1555538680,17170,17170,17170,17170,0
|
|
20240619,171500,1555538680,17170,17170,17170,17170,0
|
|
20240619,171400,1555538680,17170,17170,17170,17170,0
|
|
20240619,171300,1555538680,17170,17170,17170,17170,0
|
|
20240619,171200,1555538680,17170,17170,17170,17170,0
|
|
20240619,171100,1555538680,17170,17170,17170,17170,0
|
|
20240619,171000,1555538680,17170,17170,17170,17170,0
|
|
20240619,170900,1555538680,17170,17170,17170,17170,0
|
|
20240619,170800,1555538680,17170,17170,17170,17170,0
|
|
20240619,170700,1555538680,17170,17170,17170,17170,0
|
|
20240619,170600,1555538680,17170,17170,17170,17170,0
|
|
20240619,170500,1555538680,17170,17170,17170,17170,0
|
|
20240619,170400,1555538680,17170,17170,17170,17170,0
|
|
20240619,170300,1555538680,17170,17170,17170,17170,0
|
|
20240619,170200,1555538680,17170,17170,17170,17170,0
|
|
20240619,170100,1555538680,17170,17170,17170,17170,0
|
|
20240619,170000,1555538680,17170,17170,17170,17170,0
|
|
20240619,165900,1555538680,17170,17170,17170,17170,1955
|
|
20240619,165800,1555538680,17170,17170,17170,17170,0
|
|
20240619,165700,1555538680,17170,17170,17170,17170,0
|
|
20240619,165600,1555538680,17170,17170,17170,17170,0
|
|
20240619,165500,1555538680,17170,17170,17170,17170,0
|
|
20240619,165400,1555538680,17170,17170,17170,17170,0
|
|
20240619,165300,1555538680,17170,17170,17170,17170,0
|
|
20240619,165200,1555538680,17170,17170,17170,17170,0
|
|
20240619,165100,1555538680,17170,17170,17170,17170,0
|
|
20240619,165000,1555538680,17170,17170,17170,17170,0
|
|
20240619,164900,1555538680,17170,17170,17170,17170,0
|
|
20240619,164800,1555538680,17170,17170,17170,17170,0
|
|
20240619,164700,1555538680,17170,17170,17170,17170,0
|
|
20240619,164600,1555538680,17170,17170,17170,17170,0
|
|
20240619,164500,1555538680,17170,17170,17170,17170,0
|
|
20240619,164400,1555538680,17170,17170,17170,17170,0
|
|
20240619,164300,1555538680,17170,17170,17170,17170,0
|
|
20240619,164200,1555538680,17170,17170,17170,17170,0
|
|
20240619,164100,1555538680,17170,17170,17170,17170,0
|
|
20240619,164000,1555538680,17170,17170,17170,17170,0
|
|
20240619,163900,1555538680,17170,17170,17170,17170,0
|
|
20240619,163800,1555538680,17170,17170,17170,17170,0
|
|
20240619,163700,1555538680,17170,17170,17170,17170,0
|
|
20240619,163600,1555538680,17170,17170,17170,17170,0
|
|
20240619,163500,1555538680,17170,17170,17170,17170,0
|
|
20240619,163400,1555538680,17170,17170,17170,17170,0
|
|
20240619,163300,1555538680,17170,17170,17170,17170,0
|
|
20240619,163200,1555538680,17170,17170,17170,17170,0
|
|
20240619,163100,1555538680,17170,17170,17170,17170,0
|
|
20240619,163000,1555538680,17170,17170,17170,17170,0
|
|
20240619,162900,1555538680,17170,17170,17170,17170,1955
|
|
20240619,162800,1555538680,17170,17170,17170,17170,0
|
|
20240619,162700,1555538680,17170,17170,17170,17170,0
|
|
20240619,162600,1555538680,17170,17170,17170,17170,0
|
|
20240619,162500,1555538680,17170,17170,17170,17170,0
|
|
20240619,162400,1555538680,17170,17170,17170,17170,0
|
|
20240619,162300,1555538680,17170,17170,17170,17170,0
|
|
20240619,162200,1555538680,17170,17170,17170,17170,0
|
|
20240619,162100,1555538680,17170,17170,17170,17170,0
|
|
20240619,162000,1555538680,17170,17170,17170,17170,0
|
|
20240619,161900,1555538680,17170,17170,17170,17170,0
|
|
20240619,161800,1555538680,17170,17170,17170,17170,0
|
|
20240619,161700,1555538680,17170,17170,17170,17170,0
|
|
20240619,161600,1555538680,17170,17170,17170,17170,0
|
|
20240619,161500,1555538680,17170,17170,17170,17170,0
|
|
20240619,161400,1555538680,17170,17170,17170,17170,0
|
|
20240619,161300,1555538680,17170,17170,17170,17170,0
|
|
20240619,161200,1555538680,17170,17170,17170,17170,0
|
|
20240619,161100,1555538680,17170,17170,17170,17170,0
|
|
20240619,161000,1555538680,17170,17170,17170,17170,0
|
|
20240619,160900,1555538680,17170,17170,17170,17170,0
|
|
20240619,160800,1555538680,17170,17170,17170,17170,0
|
|
20240619,160700,1555538680,17170,17170,17170,17170,0
|
|
20240619,160600,1555538680,17170,17170,17170,17170,0
|
|
20240619,160500,1555538680,17170,17170,17170,17170,0
|
|
20240619,160400,1555538680,17170,17170,17170,17170,0
|
|
20240619,160300,1555538680,17170,17170,17170,17170,0
|
|
20240619,160200,1555538680,17170,17170,17170,17170,0
|
|
20240619,160100,1555538680,17170,17170,17170,17170,0
|
|
20240619,160000,1555538680,17170,17170,17170,17170,0
|
|
20240619,155900,1555538680,17170,17170,17170,17170,1955
|
|
20240619,155800,1555538680,17170,17170,17170,17170,0
|
|
20240619,155700,1555538680,17170,17170,17170,17170,0
|
|
20240619,155600,1555538680,17170,17170,17170,17170,0
|
|
20240619,155500,1555538680,17170,17170,17170,17170,0
|
|
20240619,155400,1555538680,17170,17170,17170,17170,0
|
|
20240619,155300,1555538680,17170,17170,17170,17170,0
|
|
20240619,155200,1555538680,17170,17170,17170,17170,0
|
|
20240619,155100,1555538680,17170,17170,17170,17170,0
|
|
20240619,155000,1555538680,17170,17170,17170,17170,0
|
|
20240619,154900,1555538680,17170,17170,17170,17170,0
|
|
20240619,154800,1555538680,17170,17170,17170,17170,0
|
|
20240619,154700,1555538680,17170,17170,17170,17170,0
|
|
20240619,154600,1555538680,17170,17170,17170,17170,0
|
|
20240619,154500,1555538680,17170,17170,17170,17170,0
|
|
20240619,154400,1555538680,17170,17170,17170,17170,0
|
|
20240619,154300,1555538680,17170,17170,17170,17170,0
|
|
20240619,154200,1555538680,17170,17170,17170,17170,0
|
|
20240619,154100,1555538680,17170,17170,17170,17170,0
|
|
20240619,154000,1555538680,17170,17170,17170,17170,0
|
|
20240619,153900,1555538680,17170,17170,17170,17170,0
|
|
20240619,153800,1555538680,17170,17170,17170,17170,0
|
|
20240619,153700,1555538680,17170,17170,17170,17170,0
|
|
20240619,153600,1555538680,17170,17170,17170,17170,0
|
|
20240619,153500,1555538680,17170,17170,17170,17170,0
|
|
20240619,153400,1555538680,17170,17170,17170,17170,0
|
|
20240619,153300,1555538680,17170,17170,17170,17170,0
|
|
20240619,153200,1555538680,17170,17170,17170,17170,0
|
|
20240619,153100,1555538680,17170,17170,17170,17170,0
|
|
20240619,153000,1555538680,17170,17170,17170,17170,1955
|
|
20240619,152900,1521971330,17110,17110,17110,17110,0
|
|
20240619,152800,1521971330,17110,17110,17110,17110,0
|
|
20240619,152700,1521971330,17110,17110,17110,17110,0
|
|
20240619,152600,1521971330,17110,17110,17110,17110,0
|
|
20240619,152500,1521971330,17110,17110,17110,17110,0
|
|
20240619,152400,1521971330,17110,17110,17110,17110,0
|
|
20240619,152300,1521971330,17110,17110,17110,17110,0
|
|
20240619,152200,1521971330,17110,17110,17110,17110,0
|
|
20240619,152100,1521971330,17110,17110,17110,17110,0
|
|
20240619,152000,1521971330,17110,17110,17110,17110,0
|
|
20240619,151900,1521971330,17110,17110,17170,17110,809
|
|
20240619,151800,1508122480,17120,17120,17120,17110,193
|
|
20240619,151700,1504818860,17120,17130,17130,17120,626
|
|
20240619,151600,1494101150,17130,17120,17150,17120,110
|
|
20240619,151500,1492215040,17120,17130,17130,17120,129
|
|
20240619,151400,1490006040,17130,17140,17150,17120,54
|
|
20240619,151300,1489080820,17130,17120,17130,17120,136
|
|
20240619,151200,1486751510,17120,17170,17170,17120,95
|
|
20240619,151100,1485120610,17120,17120,17120,17120,20
|
|
20240619,151000,1484778210,17120,17120,17120,17120,21
|
|
20240619,150900,1484418690,17120,17120,17120,17110,302
|
|
20240619,150800,1479248460,17120,17120,17120,17120,23
|
|
20240619,150700,1478854700,17120,17120,17120,17120,23
|
|
20240619,150600,1478460940,17180,17110,17180,17110,5
|
|
20240619,150500,1478375180,17180,17110,17180,17110,44
|
|
20240619,150400,1477619640,17110,17110,17110,17110,18
|
|
20240619,150300,1477311660,17110,17110,17110,17110,4
|
|
20240619,150200,1477243220,17110,17110,17110,17110,7
|
|
20240619,150100,1477123450,17110,17110,17170,17110,8
|
|
20240619,150000,1476986510,17110,17110,17110,17110,3
|
|
20240619,145900,1476935180,17110,17110,17110,17110,3
|
|
20240619,145800,1476883850,17110,17110,17110,17110,4
|
|
20240619,145700,1476815410,17110,17100,17190,17100,735
|
|
20240619,145600,1464187330,17100,17100,17100,17100,3
|
|
20240619,145500,1464136030,17100,17100,17100,17100,88
|
|
20240619,145400,1462631230,17100,17100,17100,17100,422
|
|
20240619,145300,1455415030,17100,17100,17100,17100,73
|
|
20240619,145200,1454166730,17100,17100,17100,17100,2
|
|
20240619,145100,1454132530,17100,17100,17100,17100,2
|
|
20240619,145000,1454098330,17100,17110,17110,17100,911
|
|
20240619,144900,1438519730,17110,17110,17110,17110,52
|
|
20240619,144800,1437630010,17110,17110,17110,17110,8
|
|
20240619,144700,1437493130,17110,17110,17110,17110,3
|
|
20240619,144600,1437441800,17160,17110,17160,17110,16
|
|
20240619,144500,1437167370,17100,17120,17120,17100,434
|
|
20240619,144400,1429740910,17120,17120,17120,17120,4
|
|
20240619,144300,1429672430,17120,17140,17140,17120,331
|
|
20240619,144200,1424001130,17150,17120,17150,17120,50
|
|
20240619,144100,1423143690,17110,17170,17170,17110,8
|
|
20240619,144000,1423006690,17110,17110,17110,17110,2
|
|
20240619,143900,1422972470,17110,17190,17190,17110,5
|
|
20240619,143800,1422886760,17110,17110,17110,17110,3
|
|
20240619,143700,1422835430,17100,17180,17180,17100,1567
|
|
20240619,143600,1395979650,17180,17180,17180,17180,8
|
|
20240619,143500,1395842210,17180,17180,17180,17180,2
|
|
20240619,143400,1395807850,17180,17180,17180,17180,3
|
|
20240619,143300,1395756310,17180,17160,17180,17160,42
|
|
20240619,143200,1395035160,17160,17160,17160,17160,36
|
|
20240619,143100,1394417400,17160,17170,17170,17160,88
|
|
20240619,143000,1392906790,17260,17170,17260,17170,9
|
|
20240619,142900,1392752170,17170,17170,17170,17170,3
|
|
20240619,142800,1392700660,17180,17180,17180,17180,104
|
|
20240619,142700,1390913940,17180,17180,17180,17180,4
|
|
20240619,142600,1390845220,17180,17180,17180,17180,2
|
|
20240619,142500,1390810860,17180,17180,17180,17180,3
|
|
20240619,142400,1390759320,17330,17160,17330,17160,117
|
|
20240619,142300,1388744980,17160,17160,17160,17160,32
|
|
20240619,142200,1388195860,17160,17200,17200,17150,8
|
|
20240619,142100,1388058450,17200,17170,17200,17170,146
|
|
20240619,142000,1385551390,17170,17170,17170,17170,172
|
|
20240619,141900,1382598150,17170,17170,17170,17170,3
|
|
20240619,141800,1382546640,17170,17170,17170,17170,3
|
|
20240619,141700,1382495130,17170,17170,17200,17170,24
|
|
20240619,141600,1382082990,17150,17170,17170,17150,10
|
|
20240619,141500,1381911350,17170,17170,17170,17170,13
|
|
20240619,141400,1381688140,17170,17170,17170,17170,3
|
|
20240619,141300,1381636630,17170,17170,17170,17170,2
|
|
20240619,141200,1381602290,17280,17140,17340,17140,622
|
|
20240619,141100,1370867200,17150,17230,17230,17150,23
|
|
20240619,141000,1370471830,17150,17160,17240,17150,282
|
|
20240619,140900,1365635310,17150,17140,17150,17140,57
|
|
20240619,140800,1364657780,17140,17080,17350,17080,2444
|
|
20240619,140700,1322433680,17080,17080,17080,17080,57
|
|
20240619,140600,1321460120,17090,17090,17090,17090,14
|
|
20240619,140500,1321220860,17100,17100,17100,17100,48
|
|
20240619,140400,1320400060,17100,17120,17120,17100,5
|
|
20240619,140300,1320314500,17120,17130,17130,17120,22
|
|
20240619,140200,1319937830,17130,17120,17130,17120,5
|
|
20240619,140100,1319852200,17080,17080,17080,17080,13
|
|
20240619,140000,1319630160,17080,17080,17080,17080,32
|
|
20240619,135900,1319083600,17130,17130,17130,17130,1
|
|
20240619,135800,1319066470,17190,17140,17190,17070,224
|
|
20240619,135700,1315224680,17130,17130,17130,17130,2
|
|
20240619,135600,1315190420,17130,17070,17130,17070,27
|
|
20240619,135500,1314728090,17070,17070,17070,17070,2
|
|
20240619,135400,1314693950,17070,17070,17070,17070,2
|
|
20240619,135300,1314659810,17070,17070,17070,17070,55
|
|
20240619,135200,1313720960,17070,17080,17080,17070,231
|
|
20240619,135100,1309775500,17080,17080,17080,17080,22
|
|
20240619,135000,1309399740,17080,17080,17080,17080,42
|
|
20240619,134900,1308682380,17080,17090,17090,17080,60
|
|
20240619,134800,1307657070,17090,17090,17090,17090,5
|
|
20240619,134700,1307571620,17090,17090,17090,17090,54
|
|
20240619,134600,1306648760,17060,17090,17090,17060,1004
|
|
20240619,134500,1289499030,17090,17090,17090,17090,49
|
|
20240619,134400,1288661620,17090,17090,17090,17090,3
|
|
20240619,134300,1288610350,17080,17080,17080,17080,3
|
|
20240619,134200,1288559110,17080,17120,17120,17080,17
|
|
20240619,134100,1288268190,17080,17080,17080,17080,2
|
|
20240619,134000,1288234030,17130,17130,17130,17130,49
|
|
20240619,133900,1287394660,17130,17130,17130,17130,24
|
|
20240619,133800,1286983540,17130,17130,17130,17130,39
|
|
20240619,133700,1286315470,17130,17130,17130,17130,1
|
|
20240619,133600,1286298340,17140,17140,17140,17140,8
|
|
20240619,133500,1286161220,17130,17130,17130,17130,101
|
|
20240619,133400,1284431090,17100,17100,17100,17100,58
|
|
20240619,133300,1283439290,17100,17100,17100,17100,50
|
|
20240619,133200,1282584290,17090,17070,17090,17070,192
|
|
20240619,133100,1279305830,17070,17070,17070,17070,44
|
|
20240619,133000,1278554750,17080,17080,17080,17080,0
|
|
20240619,132900,1278554750,17080,17080,17080,17080,56
|
|
20240619,132800,1277598270,17080,17080,17080,17080,4
|
|
20240619,132700,1277529950,17080,17080,17080,17080,7
|
|
20240619,132600,1277410390,17070,17070,17070,17070,0
|
|
20240619,132500,1277410390,17070,17110,17110,17070,456
|
|
20240619,132400,1269621160,17110,17110,17110,17110,2
|
|
20240619,132300,1269586940,17130,17130,17130,17130,0
|
|
20240619,132200,1269586940,17130,17130,17130,17130,78
|
|
20240619,132100,1268250800,17130,17140,17140,17130,54
|
|
20240619,132000,1267325680,17150,17150,17150,17150,50
|
|
20240619,131900,1266468180,17150,17190,17190,17150,102
|
|
20240619,131800,1264718800,17190,17190,17190,17190,0
|
|
20240619,131700,1264718800,17190,17210,17210,17190,168
|
|
20240619,131600,1261830140,17200,17210,17210,17200,697
|
|
20240619,131500,1249841430,17300,17300,17300,17300,0
|
|
20240619,131400,1249841430,17300,17300,17300,17300,0
|
|
20240619,131300,1249841430,17300,17300,17300,17300,10
|
|
20240619,131200,1249668430,17200,17300,17300,17200,67
|
|
20240619,131100,1248509430,17310,17310,17320,17310,220
|
|
20240619,131000,1244699400,17320,17300,17320,17200,721
|
|
20240619,130900,1232254810,17300,17300,17300,17300,325
|
|
20240619,130800,1226632310,17340,17160,17340,17160,3158
|
|
20240619,130700,1172001570,17140,17140,17140,17140,1
|
|
20240619,130600,1171984430,17140,17140,17140,17140,20
|
|
20240619,130500,1171641630,17130,17110,17130,17110,543
|
|
20240619,130400,1162343080,17080,17090,17090,17080,283
|
|
20240619,130300,1157508380,17090,17080,17090,17080,282
|
|
20240619,130200,1152690740,17080,17090,17090,17080,183
|
|
20240619,130100,1149563860,17090,17090,17090,17090,0
|
|
20240619,130000,1149563860,17090,17090,17090,17090,0
|
|
20240619,125900,1149563860,17090,17100,17100,17090,230
|
|
20240619,125800,1145631560,17110,17110,17110,17110,0
|
|
20240619,125700,1145631560,17110,17110,17110,17110,0
|
|
20240619,125600,1145631560,17110,17110,17110,17110,77
|
|
20240619,125500,1144314090,17120,17120,17120,17120,0
|
|
20240619,125400,1144314090,17120,17120,17120,17120,3
|
|
20240619,125300,1144262730,17120,17120,17120,17120,8
|
|
20240619,125200,1144125770,17120,17120,17120,17120,0
|
|
20240619,125100,1144125770,17120,17130,17130,17120,7
|
|
20240619,125000,1144005890,17130,17130,17130,17130,3
|
|
20240619,124900,1143954500,17070,17070,17070,17070,0
|
|
20240619,124800,1143954500,17070,17070,17070,17070,2
|
|
20240619,124700,1143920360,17070,17070,17070,17070,0
|
|
20240619,124600,1143920360,17070,17070,17070,17070,0
|
|
20240619,124500,1143920360,17070,17070,17070,17070,120
|
|
20240619,124400,1141871960,17070,17070,17070,17070,250
|
|
20240619,124300,1137604460,17060,17060,17060,17060,0
|
|
20240619,124200,1137604460,17060,17060,17060,17060,0
|
|
20240619,124100,1137604460,17060,17060,17060,17060,88
|
|
20240619,124000,1136103180,17050,17050,17050,17050,0
|
|
20240619,123900,1136103180,17050,17050,17050,17050,0
|
|
20240619,123800,1136103180,17050,17100,17180,17050,383
|
|
20240619,123700,1129563130,17080,17080,17080,17080,0
|
|
20240619,123600,1129563130,17080,17100,17100,17080,100
|
|
20240619,123500,1127854010,17180,17180,17180,17180,10
|
|
20240619,123400,1127682210,17100,17100,17100,17100,214
|
|
20240619,123300,1124022810,17100,17100,17100,17100,153
|
|
20240619,123200,1121406510,17100,17100,17100,17100,751
|
|
20240619,123100,1108564410,17120,17120,17120,17120,0
|
|
20240619,123000,1108564410,17120,17120,17120,17120,3182
|
|
20240619,122900,1054088570,17120,17120,17120,17120,0
|
|
20240619,122800,1054088570,17120,17120,17120,17120,2
|
|
20240619,122700,1054054330,17120,17120,17120,17120,0
|
|
20240619,122600,1054054330,17120,17120,17120,17120,30
|
|
20240619,122500,1053540730,17120,17120,17120,17120,0
|
|
20240619,122400,1053540730,17120,17170,17200,17120,409
|
|
20240619,122300,1046528620,17200,17170,17200,17170,167
|
|
20240619,122200,1043658120,17170,17170,17170,17170,0
|
|
20240619,122100,1043658120,17170,17120,17170,17120,78
|
|
20240619,122000,1042320450,17170,17170,17170,17170,0
|
|
20240619,121900,1042320450,17170,17170,17170,17170,0
|
|
20240619,121800,1042320450,17170,17170,17170,17170,1
|
|
20240619,121700,1042303280,17120,17120,17120,17120,1
|
|
20240619,121600,1042286160,17200,17200,17200,17200,0
|
|
20240619,121500,1042286160,17200,17060,17200,17050,659
|
|
20240619,121400,1031029100,17050,17050,17050,17050,0
|
|
20240619,121300,1031029100,17050,17110,17110,17050,250
|
|
20240619,121200,1026760540,17120,17120,17120,17120,0
|
|
20240619,121100,1026760540,17120,17120,17120,17120,300
|
|
20240619,121000,1021624540,17120,17120,17120,17120,0
|
|
20240619,120900,1021624540,17120,17120,17120,17120,0
|
|
20240619,120800,1021624540,17120,17120,17120,17120,25
|
|
20240619,120700,1021196540,17200,17200,17200,17200,0
|
|
20240619,120600,1021196540,17200,17200,17200,17200,0
|
|
20240619,120500,1021196540,17200,17190,17200,17190,158
|
|
20240619,120400,1018479040,17200,17200,17200,17200,0
|
|
20240619,120300,1018479040,17200,17160,17200,17160,142
|
|
20240619,120200,1016040670,17170,17170,17170,17170,0
|
|
20240619,120100,1016040670,17170,17170,17170,17170,0
|
|
20240619,120000,1016040670,17170,17170,17170,17170,0
|
|
20240619,115900,1016040670,17170,17170,17170,17170,0
|
|
20240619,115800,1016040670,17170,17170,17170,17170,0
|
|
20240619,115700,1016040670,17170,17130,17170,17130,245
|
|
20240619,115600,1011837720,17050,17050,17050,17050,480
|
|
20240619,115500,1003653720,17050,17050,17050,17050,10
|
|
20240619,115400,1003483220,17050,17050,17050,17050,0
|
|
20240619,115300,1003483220,17050,17050,17050,17050,0
|
|
20240619,115200,1003483220,17050,17050,17050,17050,0
|
|
20240619,115100,1003483220,17050,17040,17050,17040,12
|
|
20240619,115000,1003278680,17050,17040,17050,17040,55
|
|
20240619,114900,1002340940,17040,17040,17040,17040,70
|
|
20240619,114800,1001148140,17040,17050,17050,17040,580
|
|
20240619,114700,991262130,17050,17090,17090,17050,1033
|
|
20240619,114600,973624390,17090,17100,17100,17090,479
|
|
20240619,114500,965434070,17100,17100,17100,17100,8
|
|
20240619,114400,965297270,17100,17100,17100,17100,318
|
|
20240619,114300,959859470,17100,17100,17100,17100,1
|
|
20240619,114200,959842370,17100,17100,17100,17090,108
|
|
20240619,114100,957995650,17100,17110,17110,17100,304
|
|
20240619,114000,952795250,17110,17120,17120,17100,2824
|
|
20240619,113900,904471530,17130,17130,17130,17130,151
|
|
20240619,113800,901884900,17140,17150,17150,17140,973
|
|
20240619,113700,885207670,17140,17170,17170,17140,756
|
|
20240619,113600,872235340,17170,17170,17170,17170,20
|
|
20240619,113500,871891940,17170,17190,17190,17170,392
|
|
20240619,113400,865156190,17210,17190,17210,17190,57
|
|
20240619,113300,864176340,17190,17190,17190,17190,7
|
|
20240619,113200,864056010,17190,17210,17210,17190,265
|
|
20240619,113100,859499140,17210,17210,17210,17210,154
|
|
20240619,113000,856848800,17210,17200,17210,17200,158
|
|
20240619,112900,854131180,17200,17200,17200,17200,2
|
|
20240619,112800,854096780,17190,17220,17220,17190,1907
|
|
20240619,112700,821282680,17220,17220,17220,17220,128
|
|
20240619,112600,819078520,17220,17220,17220,17220,0
|
|
20240619,112500,819078520,17220,17220,17220,17220,11
|
|
20240619,112400,818889100,17220,17230,17230,17220,277
|
|
20240619,112300,814116570,17230,17230,17230,17230,134
|
|
20240619,112200,811807750,17230,17230,17230,17230,0
|
|
20240619,112100,811807750,17230,17230,17230,17230,39
|
|
20240619,112000,811135780,17230,17230,17230,17230,0
|
|
20240619,111900,811135780,17230,17230,17230,17230,15
|
|
20240619,111800,810877330,17230,17230,17230,17230,59
|
|
20240619,111700,809860760,17230,17230,17230,17230,14
|
|
20240619,111600,809619540,17220,17260,17260,17220,830
|
|
20240619,111500,795325790,17260,17270,17270,17260,9
|
|
20240619,111400,795170370,17280,17310,17310,17280,860
|
|
20240619,111300,780292610,17310,17310,17310,17310,61
|
|
20240619,111200,779236700,17300,17300,17320,17300,371
|
|
20240619,111100,772817810,17300,17310,17330,17300,95
|
|
20240619,111000,771172820,17300,17290,17310,17290,307
|
|
20240619,110900,765862290,17270,17250,17270,17250,214
|
|
20240619,110800,762169190,17220,17220,17220,17220,1
|
|
20240619,110700,762151970,17220,17210,17220,17210,39
|
|
20240619,110600,761480680,17210,17210,17210,17210,0
|
|
20240619,110500,761480680,17210,17210,17210,17210,92
|
|
20240619,110400,759897360,17210,17210,17210,17210,60
|
|
20240619,110300,758864760,17210,17210,17210,17210,117
|
|
20240619,110200,756851190,17210,17210,17210,17210,251
|
|
20240619,110100,752531480,17200,17210,17210,17200,120
|
|
20240619,110000,750466980,17210,17210,17210,17210,0
|
|
20240619,105900,750466980,17210,17210,17210,17210,2
|
|
20240619,105800,750432560,17210,17210,17210,17210,50
|
|
20240619,105700,749572060,17210,17200,17210,17200,147
|
|
20240619,105600,747043160,17200,17270,17270,17200,651
|
|
20240619,105500,735820040,17280,17300,17300,17280,284
|
|
20240619,105400,730908970,17300,17300,17300,17300,25
|
|
20240619,105300,730476470,17310,17350,17360,17300,391
|
|
20240619,105200,723709600,17350,17350,17350,17350,5
|
|
20240619,105100,723622850,17360,17350,17360,17350,451
|
|
20240619,105000,715797090,17350,17360,17370,17320,400
|
|
20240619,104900,708850980,17360,17350,17370,17300,136
|
|
20240619,104800,706489720,17350,17280,17380,17280,2436
|
|
20240619,104700,664286550,17250,17240,17250,17240,345
|
|
20240619,104600,658335310,17240,17240,17240,17240,59
|
|
20240619,104500,657318150,17240,17160,17250,17160,350
|
|
20240619,104400,651288340,17130,17130,17130,17130,28
|
|
20240619,104300,650808700,17140,17160,17160,17130,360
|
|
20240619,104200,644638600,17140,17140,17140,17140,0
|
|
20240619,104100,644638600,17140,17140,17140,17140,0
|
|
20240619,104000,644638600,17140,17140,17140,17140,16
|
|
20240619,103900,644364360,17150,17150,17160,17150,511
|
|
20240619,103800,635600680,17150,17150,17150,17150,21
|
|
20240619,103700,635240530,17160,17150,17160,17150,11
|
|
20240619,103600,635051870,17150,17150,17150,17150,228
|
|
20240619,103500,631141670,17150,17160,17160,17150,41
|
|
20240619,103400,630438410,17160,17160,17160,17160,34
|
|
20240619,103300,629854970,17160,17160,17160,17160,20
|
|
20240619,103200,629511770,17160,17200,17200,17160,928
|
|
20240619,103100,613550570,17200,17190,17200,17190,160
|
|
20240619,103000,610798810,17150,17150,17150,17150,0
|
|
20240619,102900,610798810,17150,17150,17150,17150,213
|
|
20240619,102800,607145860,17150,17200,17200,17150,120
|
|
20240619,102700,605086860,17200,17200,17200,17200,0
|
|
20240619,102600,605086860,17200,17150,17240,17150,308
|
|
20240619,102500,599793940,17110,17110,17110,17110,0
|
|
20240619,102400,599793940,17110,17150,17180,17110,83
|
|
20240619,102300,598371340,17180,17110,17180,17100,339
|
|
20240619,102200,592564710,17100,17000,17100,16990,629
|
|
20240619,102100,581828870,16980,16980,16980,16980,34
|
|
20240619,102000,581251550,16980,16990,16990,16980,306
|
|
20240619,101900,576055170,16980,16980,16980,16980,111
|
|
20240619,101800,574170390,16980,16990,16990,16980,154
|
|
20240619,101700,571555210,16980,16980,17060,16980,91
|
|
20240619,101600,570009950,16980,16980,16990,16980,311
|
|
20240619,101500,564728970,16980,17020,17020,16980,678
|
|
20240619,101400,553204680,17020,17020,17020,17020,228
|
|
20240619,101300,549324120,17020,17020,17020,17020,160
|
|
20240619,101200,546600920,17020,17030,17030,17020,376
|
|
20240619,101100,540200730,17060,17060,17060,17060,200
|
|
20240619,101000,536788730,17060,17060,17060,17060,0
|
|
20240619,100900,536788730,17060,17030,17060,17030,154
|
|
20240619,100800,534166080,17060,17060,17060,17060,19
|
|
20240619,100700,533841940,17030,17050,17050,17030,24
|
|
20240619,100600,533433070,17050,17050,17060,17050,85
|
|
20240619,100500,531983710,17050,17040,17050,17030,54
|
|
20240619,100400,531063420,17040,17060,17060,17040,120
|
|
20240619,100300,529017400,17100,17100,17100,17100,0
|
|
20240619,100200,529017400,17100,17100,17100,17100,21
|
|
20240619,100100,528658300,17050,17080,17080,17050,29
|
|
20240619,100000,528163790,17100,17100,17100,17100,100
|
|
20240619,095900,526453790,17100,17100,17100,17080,64
|
|
20240619,095800,525359410,17100,17050,17100,17050,152
|
|
20240619,095700,522762210,17100,17100,17100,17100,18
|
|
20240619,095600,522454410,17100,17100,17100,17100,0
|
|
20240619,095500,522454410,17100,17100,17100,17100,1
|
|
20240619,095400,522437310,17100,17100,17100,17100,60
|
|
20240619,095300,521411310,17080,17040,17080,17020,151
|
|
20240619,095200,518837880,17050,17030,17050,17030,13
|
|
20240619,095100,518616410,17030,17030,17030,17030,0
|
|
20240619,095000,518616410,17030,17080,17080,17030,141
|
|
20240619,094900,516211390,17060,17060,17060,17060,0
|
|
20240619,094800,516211390,17060,17050,17250,17050,609
|
|
20240619,094700,505762550,17080,17090,17090,17080,6
|
|
20240619,094600,505660020,17080,17080,17080,17080,200
|
|
20240619,094500,502244020,17090,17090,17090,17090,55
|
|
20240619,094400,501304070,17090,17080,17100,17050,78
|
|
20240619,094300,499972180,17050,17050,17050,17050,1
|
|
20240619,094200,499955130,16990,16990,16990,16990,173
|
|
20240619,094100,497015860,17000,17010,17010,17000,300
|
|
20240619,094000,491914930,17010,17000,17010,17000,25
|
|
20240619,093900,491489880,17000,17000,17000,17000,24
|
|
20240619,093800,491081880,16990,16990,16990,16990,1
|
|
20240619,093700,491064890,16980,17050,17050,16980,295
|
|
20240619,093600,486041790,16980,16980,16980,16980,10
|
|
20240619,093500,485871990,16970,16980,16980,16970,60
|
|
20240619,093400,484853570,16980,16980,16980,16980,9
|
|
20240619,093300,484700750,16950,16990,16990,16950,34
|
|
20240619,093200,484123140,16990,17000,17020,16990,79
|
|
20240619,093100,482780660,16990,16990,16990,16990,0
|
|
20240619,093000,482780660,16990,16920,16990,16920,678
|
|
20240619,092900,471286910,16920,16920,16920,16920,31
|
|
20240619,092800,470762390,16910,16910,16910,16910,534
|
|
20240619,092700,461732450,16910,16910,16910,16910,89
|
|
20240619,092600,460227460,16900,16920,16920,16900,605
|
|
20240619,092500,449993720,16920,16920,16920,16920,20
|
|
20240619,092400,449655320,16910,17000,17000,16910,420
|
|
20240619,092300,442527650,17000,17100,17100,17000,1220
|
|
20240619,092200,421717240,17100,17090,17100,17090,79
|
|
20240619,092100,420367070,17090,17090,17090,17090,47
|
|
20240619,092000,419563840,17090,17070,17090,17070,503
|
|
20240619,091900,410971590,17000,17090,17090,17000,245
|
|
20240619,091800,406802540,17090,17100,17100,17090,894
|
|
20240619,091700,391517250,17100,17070,17100,16990,764
|
|
20240619,091600,378486150,17090,17250,17260,17090,1575
|
|
20240619,091500,351503870,17120,17330,17340,17120,1068
|
|
20240619,091400,333003260,17340,16960,17340,16960,1180
|
|
20240619,091300,312784770,16880,16930,16950,16850,138
|
|
20240619,091200,310451760,16930,16870,16930,16810,384
|
|
20240619,091100,303959180,16870,16780,16880,16780,1346
|
|
20240619,091000,281291620,16800,16810,16810,16720,622
|
|
20240619,090900,270858230,16810,16800,16810,16800,778
|
|
20240619,090800,257786390,16800,16800,16800,16700,835
|
|
20240619,090700,243758690,16700,16800,16800,16700,610
|
|
20240619,090600,233569790,16810,16590,16810,16590,890
|
|
20240619,090500,218702710,16590,16690,16690,16530,1575
|
|
20240619,090400,192621150,16600,16600,16620,16500,5840
|
|
20240619,090300,95755610,16620,16860,16860,16600,2046
|
|
20240619,090200,61615880,16810,16990,16990,16700,481
|
|
20240619,090100,53535210,16810,17090,17090,16810,1834
|
|
20240619,090000,22555200,17100,17100,17100,16890,1322
|