722 lines
38 KiB
CSV
722 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,205900,2374852360,17040,17040,17040,17040,817
|
|
20230801,205800,2374852360,17040,17040,17040,17040,0
|
|
20230801,205700,2374852360,17040,17040,17040,17040,0
|
|
20230801,205600,2374852360,17040,17040,17040,17040,0
|
|
20230801,205500,2374852360,17040,17040,17040,17040,0
|
|
20230801,205400,2374852360,17040,17040,17040,17040,0
|
|
20230801,205300,2374852360,17040,17040,17040,17040,0
|
|
20230801,205200,2374852360,17040,17040,17040,17040,0
|
|
20230801,205100,2374852360,17040,17040,17040,17040,0
|
|
20230801,205000,2374852360,17040,17040,17040,17040,0
|
|
20230801,204900,2374852360,17040,17040,17040,17040,0
|
|
20230801,204800,2374852360,17040,17040,17040,17040,0
|
|
20230801,204700,2374852360,17040,17040,17040,17040,0
|
|
20230801,204600,2374852360,17040,17040,17040,17040,0
|
|
20230801,204500,2374852360,17040,17040,17040,17040,0
|
|
20230801,204400,2374852360,17040,17040,17040,17040,0
|
|
20230801,204300,2374852360,17040,17040,17040,17040,0
|
|
20230801,204200,2374852360,17040,17040,17040,17040,0
|
|
20230801,204100,2374852360,17040,17040,17040,17040,0
|
|
20230801,204000,2374852360,17040,17040,17040,17040,0
|
|
20230801,203900,2374852360,17040,17040,17040,17040,0
|
|
20230801,203800,2374852360,17040,17040,17040,17040,0
|
|
20230801,203700,2374852360,17040,17040,17040,17040,0
|
|
20230801,203600,2374852360,17040,17040,17040,17040,0
|
|
20230801,203500,2374852360,17040,17040,17040,17040,0
|
|
20230801,203400,2374852360,17040,17040,17040,17040,0
|
|
20230801,203300,2374852360,17040,17040,17040,17040,0
|
|
20230801,203200,2374852360,17040,17040,17040,17040,0
|
|
20230801,203100,2374852360,17040,17040,17040,17040,0
|
|
20230801,203000,2374852360,17040,17040,17040,17040,0
|
|
20230801,202900,2374852360,17040,17040,17040,17040,817
|
|
20230801,202800,2374852360,17040,17040,17040,17040,0
|
|
20230801,202700,2374852360,17040,17040,17040,17040,0
|
|
20230801,202600,2374852360,17040,17040,17040,17040,0
|
|
20230801,202500,2374852360,17040,17040,17040,17040,0
|
|
20230801,202400,2374852360,17040,17040,17040,17040,0
|
|
20230801,202300,2374852360,17040,17040,17040,17040,0
|
|
20230801,202200,2374852360,17040,17040,17040,17040,0
|
|
20230801,202100,2374852360,17040,17040,17040,17040,0
|
|
20230801,202000,2374852360,17040,17040,17040,17040,0
|
|
20230801,201900,2374852360,17040,17040,17040,17040,0
|
|
20230801,201800,2374852360,17040,17040,17040,17040,0
|
|
20230801,201700,2374852360,17040,17040,17040,17040,0
|
|
20230801,201600,2374852360,17040,17040,17040,17040,0
|
|
20230801,201500,2374852360,17040,17040,17040,17040,0
|
|
20230801,201400,2374852360,17040,17040,17040,17040,0
|
|
20230801,201300,2374852360,17040,17040,17040,17040,0
|
|
20230801,201200,2374852360,17040,17040,17040,17040,0
|
|
20230801,201100,2374852360,17040,17040,17040,17040,0
|
|
20230801,201000,2374852360,17040,17040,17040,17040,0
|
|
20230801,200900,2374852360,17040,17040,17040,17040,0
|
|
20230801,200800,2374852360,17040,17040,17040,17040,0
|
|
20230801,200700,2374852360,17040,17040,17040,17040,0
|
|
20230801,200600,2374852360,17040,17040,17040,17040,0
|
|
20230801,200500,2374852360,17040,17040,17040,17040,0
|
|
20230801,200400,2374852360,17040,17040,17040,17040,0
|
|
20230801,200300,2374852360,17040,17040,17040,17040,0
|
|
20230801,200200,2374852360,17040,17040,17040,17040,0
|
|
20230801,200100,2374852360,17040,17040,17040,17040,0
|
|
20230801,200000,2374852360,17040,17040,17040,17040,0
|
|
20230801,195900,2374852360,17040,17040,17040,17040,817
|
|
20230801,195800,2374852360,17040,17040,17040,17040,0
|
|
20230801,195700,2374852360,17040,17040,17040,17040,0
|
|
20230801,195600,2374852360,17040,17040,17040,17040,0
|
|
20230801,195500,2374852360,17040,17040,17040,17040,0
|
|
20230801,195400,2374852360,17040,17040,17040,17040,0
|
|
20230801,195300,2374852360,17040,17040,17040,17040,0
|
|
20230801,195200,2374852360,17040,17040,17040,17040,0
|
|
20230801,195100,2374852360,17040,17040,17040,17040,0
|
|
20230801,195000,2374852360,17040,17040,17040,17040,0
|
|
20230801,194900,2374852360,17040,17040,17040,17040,0
|
|
20230801,194800,2374852360,17040,17040,17040,17040,0
|
|
20230801,194700,2374852360,17040,17040,17040,17040,0
|
|
20230801,194600,2374852360,17040,17040,17040,17040,0
|
|
20230801,194500,2374852360,17040,17040,17040,17040,0
|
|
20230801,194400,2374852360,17040,17040,17040,17040,0
|
|
20230801,194300,2374852360,17040,17040,17040,17040,0
|
|
20230801,194200,2374852360,17040,17040,17040,17040,0
|
|
20230801,194100,2374852360,17040,17040,17040,17040,0
|
|
20230801,194000,2374852360,17040,17040,17040,17040,0
|
|
20230801,193900,2374852360,17040,17040,17040,17040,0
|
|
20230801,193800,2374852360,17040,17040,17040,17040,0
|
|
20230801,193700,2374852360,17040,17040,17040,17040,0
|
|
20230801,193600,2374852360,17040,17040,17040,17040,0
|
|
20230801,193500,2374852360,17040,17040,17040,17040,0
|
|
20230801,193400,2374852360,17040,17040,17040,17040,0
|
|
20230801,193300,2374852360,17040,17040,17040,17040,0
|
|
20230801,193200,2374852360,17040,17040,17040,17040,0
|
|
20230801,193100,2374852360,17040,17040,17040,17040,0
|
|
20230801,193000,2374852360,17040,17040,17040,17040,0
|
|
20230801,192900,2374852360,17040,17040,17040,17040,817
|
|
20230801,192800,2374852360,17040,17040,17040,17040,0
|
|
20230801,192700,2374852360,17040,17040,17040,17040,0
|
|
20230801,192600,2374852360,17040,17040,17040,17040,0
|
|
20230801,192500,2374852360,17040,17040,17040,17040,0
|
|
20230801,192400,2374852360,17040,17040,17040,17040,0
|
|
20230801,192300,2374852360,17040,17040,17040,17040,0
|
|
20230801,192200,2374852360,17040,17040,17040,17040,0
|
|
20230801,192100,2374852360,17040,17040,17040,17040,0
|
|
20230801,192000,2374852360,17040,17040,17040,17040,0
|
|
20230801,191900,2374852360,17040,17040,17040,17040,0
|
|
20230801,191800,2374852360,17040,17040,17040,17040,0
|
|
20230801,191700,2374852360,17040,17040,17040,17040,0
|
|
20230801,191600,2374852360,17040,17040,17040,17040,0
|
|
20230801,191500,2374852360,17040,17040,17040,17040,0
|
|
20230801,191400,2374852360,17040,17040,17040,17040,0
|
|
20230801,191300,2374852360,17040,17040,17040,17040,0
|
|
20230801,191200,2374852360,17040,17040,17040,17040,0
|
|
20230801,191100,2374852360,17040,17040,17040,17040,0
|
|
20230801,191000,2374852360,17040,17040,17040,17040,0
|
|
20230801,190900,2374852360,17040,17040,17040,17040,0
|
|
20230801,190800,2374852360,17040,17040,17040,17040,0
|
|
20230801,190700,2374852360,17040,17040,17040,17040,0
|
|
20230801,190600,2374852360,17040,17040,17040,17040,0
|
|
20230801,190500,2374852360,17040,17040,17040,17040,0
|
|
20230801,190400,2374852360,17040,17040,17040,17040,0
|
|
20230801,190300,2374852360,17040,17040,17040,17040,0
|
|
20230801,190200,2374852360,17040,17040,17040,17040,0
|
|
20230801,190100,2374852360,17040,17040,17040,17040,0
|
|
20230801,190000,2374852360,17040,17040,17040,17040,0
|
|
20230801,185900,2374852360,17040,17040,17040,17040,817
|
|
20230801,185800,2374852360,17040,17040,17040,17040,0
|
|
20230801,185700,2374852360,17040,17040,17040,17040,0
|
|
20230801,185600,2374852360,17040,17040,17040,17040,0
|
|
20230801,185500,2374852360,17040,17040,17040,17040,0
|
|
20230801,185400,2374852360,17040,17040,17040,17040,0
|
|
20230801,185300,2374852360,17040,17040,17040,17040,0
|
|
20230801,185200,2374852360,17040,17040,17040,17040,0
|
|
20230801,185100,2374852360,17040,17040,17040,17040,0
|
|
20230801,185000,2374852360,17040,17040,17040,17040,0
|
|
20230801,184900,2374852360,17040,17040,17040,17040,0
|
|
20230801,184800,2374852360,17040,17040,17040,17040,0
|
|
20230801,184700,2374852360,17040,17040,17040,17040,0
|
|
20230801,184600,2374852360,17040,17040,17040,17040,0
|
|
20230801,184500,2374852360,17040,17040,17040,17040,0
|
|
20230801,184400,2374852360,17040,17040,17040,17040,0
|
|
20230801,184300,2374852360,17040,17040,17040,17040,0
|
|
20230801,184200,2374852360,17040,17040,17040,17040,0
|
|
20230801,184100,2374852360,17040,17040,17040,17040,0
|
|
20230801,184000,2374852360,17040,17040,17040,17040,0
|
|
20230801,183900,2374852360,17040,17040,17040,17040,0
|
|
20230801,183800,2374852360,17040,17040,17040,17040,0
|
|
20230801,183700,2374852360,17040,17040,17040,17040,0
|
|
20230801,183600,2374852360,17040,17040,17040,17040,0
|
|
20230801,183500,2374852360,17040,17040,17040,17040,0
|
|
20230801,183400,2374852360,17040,17040,17040,17040,0
|
|
20230801,183300,2374852360,17040,17040,17040,17040,0
|
|
20230801,183200,2374852360,17040,17040,17040,17040,0
|
|
20230801,183100,2374852360,17040,17040,17040,17040,0
|
|
20230801,183000,2374852360,17040,17040,17040,17040,0
|
|
20230801,182900,2374852360,17040,17040,17040,17040,817
|
|
20230801,182800,2374852360,17040,17040,17040,17040,0
|
|
20230801,182700,2374852360,17040,17040,17040,17040,0
|
|
20230801,182600,2374852360,17040,17040,17040,17040,0
|
|
20230801,182500,2374852360,17040,17040,17040,17040,0
|
|
20230801,182400,2374852360,17040,17040,17040,17040,0
|
|
20230801,182300,2374852360,17040,17040,17040,17040,0
|
|
20230801,182200,2374852360,17040,17040,17040,17040,0
|
|
20230801,182100,2374852360,17040,17040,17040,17040,0
|
|
20230801,182000,2374852360,17040,17040,17040,17040,0
|
|
20230801,181900,2374852360,17040,17040,17040,17040,0
|
|
20230801,181800,2374852360,17040,17040,17040,17040,0
|
|
20230801,181700,2374852360,17040,17040,17040,17040,0
|
|
20230801,181600,2374852360,17040,17040,17040,17040,0
|
|
20230801,181500,2374852360,17040,17040,17040,17040,0
|
|
20230801,181400,2374852360,17040,17040,17040,17040,0
|
|
20230801,181300,2374852360,17040,17040,17040,17040,0
|
|
20230801,181200,2374852360,17040,17040,17040,17040,0
|
|
20230801,181100,2374852360,17040,17040,17040,17040,0
|
|
20230801,181000,2374852360,17040,17040,17040,17040,0
|
|
20230801,180900,2374852360,17040,17040,17040,17040,0
|
|
20230801,180800,2374852360,17040,17040,17040,17040,0
|
|
20230801,180700,2374852360,17040,17040,17040,17040,0
|
|
20230801,180600,2374852360,17040,17040,17040,17040,0
|
|
20230801,180500,2374852360,17040,17040,17040,17040,0
|
|
20230801,180400,2374852360,17040,17040,17040,17040,0
|
|
20230801,180300,2374852360,17040,17040,17040,17040,0
|
|
20230801,180200,2374852360,17040,17040,17040,17040,0
|
|
20230801,180100,2374852360,17040,17040,17040,17040,0
|
|
20230801,180000,2374852360,17040,17040,17040,17040,0
|
|
20230801,175900,2374852360,17040,17040,17040,17040,817
|
|
20230801,175800,2374852360,17040,17040,17040,17040,0
|
|
20230801,175700,2374852360,17040,17040,17040,17040,0
|
|
20230801,175600,2374852360,17040,17040,17040,17040,0
|
|
20230801,175500,2374852360,17040,17040,17040,17040,0
|
|
20230801,175400,2374852360,17040,17040,17040,17040,0
|
|
20230801,175300,2374852360,17040,17040,17040,17040,0
|
|
20230801,175200,2374852360,17040,17040,17040,17040,0
|
|
20230801,175100,2374852360,17040,17040,17040,17040,0
|
|
20230801,175000,2374852360,17040,17040,17040,17040,0
|
|
20230801,174900,2374852360,17040,17040,17040,17040,0
|
|
20230801,174800,2374852360,17040,17040,17040,17040,0
|
|
20230801,174700,2374852360,17040,17040,17040,17040,0
|
|
20230801,174600,2374852360,17040,17040,17040,17040,0
|
|
20230801,174500,2374852360,17040,17040,17040,17040,0
|
|
20230801,174400,2374852360,17040,17040,17040,17040,0
|
|
20230801,174300,2374852360,17040,17040,17040,17040,0
|
|
20230801,174200,2374852360,17040,17040,17040,17040,0
|
|
20230801,174100,2374852360,17040,17040,17040,17040,0
|
|
20230801,174000,2374852360,17040,17040,17040,17040,0
|
|
20230801,173900,2374852360,17040,17040,17040,17040,0
|
|
20230801,173800,2374852360,17040,17040,17040,17040,0
|
|
20230801,173700,2374852360,17040,17040,17040,17040,0
|
|
20230801,173600,2374852360,17040,17040,17040,17040,0
|
|
20230801,173500,2374852360,17040,17040,17040,17040,0
|
|
20230801,173400,2374852360,17040,17040,17040,17040,0
|
|
20230801,173300,2374852360,17040,17040,17040,17040,0
|
|
20230801,173200,2374852360,17040,17040,17040,17040,0
|
|
20230801,173100,2374852360,17040,17040,17040,17040,0
|
|
20230801,173000,2374852360,17040,17040,17040,17040,0
|
|
20230801,172900,2374852360,17040,17040,17040,17040,817
|
|
20230801,172800,2374852360,17040,17040,17040,17040,0
|
|
20230801,172700,2374852360,17040,17040,17040,17040,0
|
|
20230801,172600,2374852360,17040,17040,17040,17040,0
|
|
20230801,172500,2374852360,17040,17040,17040,17040,0
|
|
20230801,172400,2374852360,17040,17040,17040,17040,0
|
|
20230801,172300,2374852360,17040,17040,17040,17040,0
|
|
20230801,172200,2374852360,17040,17040,17040,17040,0
|
|
20230801,172100,2374852360,17040,17040,17040,17040,0
|
|
20230801,172000,2374852360,17040,17040,17040,17040,0
|
|
20230801,171900,2374852360,17040,17040,17040,17040,0
|
|
20230801,171800,2374852360,17040,17040,17040,17040,0
|
|
20230801,171700,2374852360,17040,17040,17040,17040,0
|
|
20230801,171600,2374852360,17040,17040,17040,17040,0
|
|
20230801,171500,2374852360,17040,17040,17040,17040,0
|
|
20230801,171400,2374852360,17040,17040,17040,17040,0
|
|
20230801,171300,2374852360,17040,17040,17040,17040,0
|
|
20230801,171200,2374852360,17040,17040,17040,17040,0
|
|
20230801,171100,2374852360,17040,17040,17040,17040,0
|
|
20230801,171000,2374852360,17040,17040,17040,17040,0
|
|
20230801,170900,2374852360,17040,17040,17040,17040,0
|
|
20230801,170800,2374852360,17040,17040,17040,17040,0
|
|
20230801,170700,2374852360,17040,17040,17040,17040,0
|
|
20230801,170600,2374852360,17040,17040,17040,17040,0
|
|
20230801,170500,2374852360,17040,17040,17040,17040,0
|
|
20230801,170400,2374852360,17040,17040,17040,17040,0
|
|
20230801,170300,2374852360,17040,17040,17040,17040,0
|
|
20230801,170200,2374852360,17040,17040,17040,17040,0
|
|
20230801,170100,2374852360,17040,17040,17040,17040,0
|
|
20230801,170000,2374852360,17040,17040,17040,17040,0
|
|
20230801,165900,2374852360,17040,17040,17040,17040,817
|
|
20230801,165800,2374852360,17040,17040,17040,17040,0
|
|
20230801,165700,2374852360,17040,17040,17040,17040,0
|
|
20230801,165600,2374852360,17040,17040,17040,17040,0
|
|
20230801,165500,2374852360,17040,17040,17040,17040,0
|
|
20230801,165400,2374852360,17040,17040,17040,17040,0
|
|
20230801,165300,2374852360,17040,17040,17040,17040,0
|
|
20230801,165200,2374852360,17040,17040,17040,17040,0
|
|
20230801,165100,2374852360,17040,17040,17040,17040,0
|
|
20230801,165000,2374852360,17040,17040,17040,17040,0
|
|
20230801,164900,2374852360,17040,17040,17040,17040,0
|
|
20230801,164800,2374852360,17040,17040,17040,17040,0
|
|
20230801,164700,2374852360,17040,17040,17040,17040,0
|
|
20230801,164600,2374852360,17040,17040,17040,17040,0
|
|
20230801,164500,2374852360,17040,17040,17040,17040,0
|
|
20230801,164400,2374852360,17040,17040,17040,17040,0
|
|
20230801,164300,2374852360,17040,17040,17040,17040,0
|
|
20230801,164200,2374852360,17040,17040,17040,17040,0
|
|
20230801,164100,2374852360,17040,17040,17040,17040,0
|
|
20230801,164000,2374852360,17040,17040,17040,17040,0
|
|
20230801,163900,2374852360,17040,17040,17040,17040,0
|
|
20230801,163800,2374852360,17040,17040,17040,17040,0
|
|
20230801,163700,2374852360,17040,17040,17040,17040,0
|
|
20230801,163600,2374852360,17040,17040,17040,17040,0
|
|
20230801,163500,2374852360,17040,17040,17040,17040,0
|
|
20230801,163400,2374852360,17040,17040,17040,17040,0
|
|
20230801,163300,2374852360,17040,17040,17040,17040,0
|
|
20230801,163200,2374852360,17040,17040,17040,17040,0
|
|
20230801,163100,2374852360,17040,17040,17040,17040,0
|
|
20230801,163000,2374852360,17040,17040,17040,17040,0
|
|
20230801,162900,2374852360,17040,17040,17040,17040,817
|
|
20230801,162800,2374852360,17040,17040,17040,17040,0
|
|
20230801,162700,2374852360,17040,17040,17040,17040,0
|
|
20230801,162600,2374852360,17040,17040,17040,17040,0
|
|
20230801,162500,2374852360,17040,17040,17040,17040,0
|
|
20230801,162400,2374852360,17040,17040,17040,17040,0
|
|
20230801,162300,2374852360,17040,17040,17040,17040,0
|
|
20230801,162200,2374852360,17040,17040,17040,17040,0
|
|
20230801,162100,2374852360,17040,17040,17040,17040,0
|
|
20230801,162000,2374852360,17040,17040,17040,17040,0
|
|
20230801,161900,2374852360,17040,17040,17040,17040,0
|
|
20230801,161800,2374852360,17040,17040,17040,17040,0
|
|
20230801,161700,2374852360,17040,17040,17040,17040,0
|
|
20230801,161600,2374852360,17040,17040,17040,17040,0
|
|
20230801,161500,2374852360,17040,17040,17040,17040,0
|
|
20230801,161400,2374852360,17040,17040,17040,17040,0
|
|
20230801,161300,2374852360,17040,17040,17040,17040,0
|
|
20230801,161200,2374852360,17040,17040,17040,17040,0
|
|
20230801,161100,2374852360,17040,17040,17040,17040,0
|
|
20230801,161000,2374852360,17040,17040,17040,17040,0
|
|
20230801,160900,2374852360,17040,17040,17040,17040,0
|
|
20230801,160800,2374852360,17040,17040,17040,17040,0
|
|
20230801,160700,2374852360,17040,17040,17040,17040,0
|
|
20230801,160600,2374852360,17040,17040,17040,17040,0
|
|
20230801,160500,2374852360,17040,17040,17040,17040,0
|
|
20230801,160400,2374852360,17040,17040,17040,17040,0
|
|
20230801,160300,2374852360,17040,17040,17040,17040,0
|
|
20230801,160200,2374852360,17040,17040,17040,17040,0
|
|
20230801,160100,2374852360,17040,17040,17040,17040,0
|
|
20230801,160000,2374852360,17040,17040,17040,17040,0
|
|
20230801,155900,2374852360,17040,17040,17040,17040,817
|
|
20230801,155800,2374852360,17040,17040,17040,17040,0
|
|
20230801,155700,2374852360,17040,17040,17040,17040,0
|
|
20230801,155600,2374852360,17040,17040,17040,17040,0
|
|
20230801,155500,2374852360,17040,17040,17040,17040,0
|
|
20230801,155400,2374852360,17040,17040,17040,17040,0
|
|
20230801,155300,2374852360,17040,17040,17040,17040,0
|
|
20230801,155200,2374852360,17040,17040,17040,17040,0
|
|
20230801,155100,2374852360,17040,17040,17040,17040,0
|
|
20230801,155000,2374852360,17040,17040,17040,17040,0
|
|
20230801,154900,2374852360,17040,17040,17040,17040,0
|
|
20230801,154800,2374852360,17040,17040,17040,17040,0
|
|
20230801,154700,2374852360,17040,17040,17040,17040,0
|
|
20230801,154600,2374852360,17040,17040,17040,17040,0
|
|
20230801,154500,2374852360,17040,17040,17040,17040,0
|
|
20230801,154400,2374852360,17040,17040,17040,17040,0
|
|
20230801,154300,2374852360,17040,17040,17040,17040,0
|
|
20230801,154200,2374852360,17040,17040,17040,17040,0
|
|
20230801,154100,2374852360,17040,17040,17040,17040,0
|
|
20230801,154000,2374852360,17040,17040,17040,17040,0
|
|
20230801,153900,2374852360,17040,17040,17040,17040,0
|
|
20230801,153800,2374852360,17040,17040,17040,17040,0
|
|
20230801,153700,2374852360,17040,17040,17040,17040,0
|
|
20230801,153600,2374852360,17040,17040,17040,17040,0
|
|
20230801,153500,2374852360,17040,17040,17040,17040,0
|
|
20230801,153400,2374852360,17040,17040,17040,17040,0
|
|
20230801,153300,2374852360,17040,17040,17040,17040,0
|
|
20230801,153200,2374852360,17040,17040,17040,17040,0
|
|
20230801,153100,2374852360,17040,17040,17040,17040,0
|
|
20230801,153000,2374852360,17040,17040,17040,17040,817
|
|
20230801,152900,2360930680,17040,17040,17040,17040,0
|
|
20230801,152800,2360930680,17040,17040,17040,17040,0
|
|
20230801,152700,2360930680,17040,17040,17040,17040,0
|
|
20230801,152600,2360930680,17040,17040,17040,17040,0
|
|
20230801,152500,2360930680,17040,17040,17040,17040,0
|
|
20230801,152400,2360930680,17040,17040,17040,17040,0
|
|
20230801,152300,2360930680,17040,17040,17040,17040,0
|
|
20230801,152200,2360930680,17040,17040,17040,17040,0
|
|
20230801,152100,2360930680,17040,17040,17040,17040,0
|
|
20230801,152000,2360930680,17040,17040,17040,17040,0
|
|
20230801,151900,2360930680,17040,17040,17040,17040,2
|
|
20230801,151800,2360896600,17050,17050,17050,17050,105
|
|
20230801,151700,2359106350,17050,17040,17050,17040,265
|
|
20230801,151600,2354590610,17040,17040,17040,17040,13
|
|
20230801,151500,2354369090,17040,17020,17040,17020,131
|
|
20230801,151400,2352137430,17030,17030,17030,17030,69
|
|
20230801,151300,2350962360,17030,17030,17030,17030,0
|
|
20230801,151200,2350962360,17030,17030,17030,17030,230
|
|
20230801,151100,2347045460,17040,17040,17040,17040,134
|
|
20230801,151000,2344762100,17040,17030,17040,17030,108
|
|
20230801,150900,2342922530,17030,17030,17030,17030,12
|
|
20230801,150800,2342718170,17010,17010,17010,17010,30
|
|
20230801,150700,2342207870,17010,17010,17020,17000,117
|
|
20230801,150600,2340218450,17020,17020,17020,17020,1
|
|
20230801,150500,2340201430,17020,17000,17020,17000,402
|
|
20230801,150400,2333366390,16970,16970,16970,16970,100
|
|
20230801,150300,2331669390,16970,16970,16970,16970,13
|
|
20230801,150200,2331448780,16980,17020,17020,16980,128
|
|
20230801,150100,2329271420,17020,17010,17020,17010,36
|
|
20230801,150000,2328658730,17010,17020,17020,17010,80
|
|
20230801,145900,2327297900,17030,17030,17030,17030,20
|
|
20230801,145800,2326957300,17030,16970,17030,16970,199
|
|
20230801,145700,2323570990,17010,17010,17010,17010,0
|
|
20230801,145600,2323570990,17010,17010,17010,17010,0
|
|
20230801,145500,2323570990,17010,17000,17010,17000,7
|
|
20230801,145400,2323451940,16980,17000,17000,16980,103
|
|
20230801,145300,2321700960,16950,16970,17000,16950,1905
|
|
20230801,145200,2289321480,16950,16960,16960,16950,204
|
|
20230801,145100,2285863570,16980,16980,16980,16980,0
|
|
20230801,145000,2285863570,16980,16980,16980,16980,6
|
|
20230801,144900,2285761690,16980,16980,16980,16980,0
|
|
20230801,144800,2285761690,16980,16980,16980,16980,0
|
|
20230801,144700,2285761690,16980,16980,16980,16980,20
|
|
20230801,144600,2285422090,16980,16980,16980,16980,5
|
|
20230801,144500,2285337190,16980,16980,16980,16980,8
|
|
20230801,144400,2285201350,16980,16980,16980,16980,10
|
|
20230801,144300,2285031550,16990,16950,16990,16950,1000
|
|
20230801,144200,2268049700,16900,16900,16900,16900,9
|
|
20230801,144100,2267897600,16900,16950,16950,16900,1200
|
|
20230801,144000,2247588000,16980,16980,16980,16980,8
|
|
20230801,143900,2247452160,16980,16990,16990,16980,3
|
|
20230801,143800,2247401210,16990,16990,17000,16990,70
|
|
20230801,143700,2246211800,16990,16990,16990,16990,200
|
|
20230801,143600,2242813800,17000,17000,17000,17000,39
|
|
20230801,143500,2242150800,16990,16990,16990,16990,364
|
|
20230801,143400,2235966440,16990,16990,16990,16990,5
|
|
20230801,143300,2235881490,16990,16990,16990,16990,140
|
|
20230801,143200,2233502890,16990,16990,16990,16990,1
|
|
20230801,143100,2233485900,17000,17000,17000,17000,0
|
|
20230801,143000,2233485900,17000,17000,17000,17000,11
|
|
20230801,142900,2233298900,17000,17000,17000,17000,0
|
|
20230801,142800,2233298900,17000,16960,17000,16960,196
|
|
20230801,142700,2229971200,16960,16940,16960,16940,120
|
|
20230801,142600,2227936730,16920,16940,16940,16920,1000
|
|
20230801,142500,2211013730,16950,16950,16950,16950,159
|
|
20230801,142400,2208318680,16950,16950,16950,16950,51
|
|
20230801,142300,2207454230,16940,16940,16940,16940,47
|
|
20230801,142200,2206658050,16950,16950,16950,16950,0
|
|
20230801,142100,2206658050,16950,16950,16950,16950,30
|
|
20230801,142000,2206149550,16950,16950,16950,16950,46
|
|
20230801,141900,2205369850,16960,16960,16960,16960,2
|
|
20230801,141800,2205335930,16960,16960,16960,16960,1
|
|
20230801,141700,2205318970,16980,16980,16980,16980,21
|
|
20230801,141600,2204962390,16990,16990,16990,16990,12
|
|
20230801,141500,2204758510,17000,17000,17000,17000,0
|
|
20230801,141400,2204758510,17000,17000,17000,17000,30
|
|
20230801,141300,2204248510,16980,16980,16980,16980,68
|
|
20230801,141200,2203093870,16990,16990,16990,16990,121
|
|
20230801,141100,2201038080,16990,16990,16990,16990,5
|
|
20230801,141000,2200953130,17000,17000,17000,17000,0
|
|
20230801,140900,2200953130,17000,17000,17000,17000,1050
|
|
20230801,140800,2183103130,17000,17000,17000,17000,0
|
|
20230801,140700,2183103130,17000,17000,17000,17000,1
|
|
20230801,140600,2183086130,17000,17000,17000,17000,0
|
|
20230801,140500,2183086130,17000,17000,17000,17000,0
|
|
20230801,140400,2183086130,17000,17000,17000,17000,0
|
|
20230801,140300,2183086130,17000,17000,17000,17000,0
|
|
20230801,140200,2183086130,17000,17000,17000,17000,5
|
|
20230801,140100,2183001130,17000,17000,17000,17000,0
|
|
20230801,140000,2183001130,17000,17000,17000,17000,0
|
|
20230801,135900,2183001130,17000,17000,17000,17000,2
|
|
20230801,135800,2182967130,17000,17000,17000,17000,0
|
|
20230801,135700,2182967130,17000,16970,17000,16970,1292
|
|
20230801,135600,2161007970,16920,16920,16920,16920,0
|
|
20230801,135500,2161007970,16920,16970,16980,16920,351
|
|
20230801,135400,2155063060,16980,16920,16980,16920,691
|
|
20230801,135300,2143366400,16920,16930,16930,16920,1065
|
|
20230801,135200,2125341420,16940,16950,16950,16940,1063
|
|
20230801,135100,2107330620,16980,16980,16980,16980,7
|
|
20230801,135000,2107211760,16950,16950,16950,16950,25
|
|
20230801,134900,2106788010,16950,16950,16950,16950,2
|
|
20230801,134800,2106754110,16950,16960,16960,16950,500
|
|
20230801,134700,2098277010,16950,17000,17000,16950,202
|
|
20230801,134600,2094843060,17000,16950,17000,16950,125
|
|
20230801,134500,2092724060,16950,16950,16950,16950,337
|
|
20230801,134400,2087011910,16950,16950,16950,16950,32
|
|
20230801,134300,2086469510,16950,16950,16950,16950,76
|
|
20230801,134200,2085181310,16950,16940,16950,16930,108
|
|
20230801,134100,2083352370,16940,16980,16980,16940,1371
|
|
20230801,134000,2060108870,16980,16990,16990,16980,612
|
|
20230801,133900,2049712610,16990,17000,17000,16990,21
|
|
20230801,133800,2049355620,16990,16990,17010,16990,34
|
|
20230801,133700,2048777700,16990,16990,16990,16990,124
|
|
20230801,133600,2046670940,16990,16990,16990,16990,10
|
|
20230801,133500,2046501040,16990,17010,17010,16990,1333
|
|
20230801,133400,2023843380,17010,17010,17010,17010,3
|
|
20230801,133300,2023792350,17010,17020,17020,17010,352
|
|
20230801,133200,2017804750,17010,17010,17010,17010,0
|
|
20230801,133100,2017804750,17010,17010,17010,17010,156
|
|
20230801,133000,2015151190,17010,17010,17010,17000,434
|
|
20230801,132900,2007768970,17010,17000,17010,17000,196
|
|
20230801,132800,2004435970,17000,17020,17020,17000,276
|
|
20230801,132700,1999741270,17020,17050,17060,17000,1966
|
|
20230801,132600,1966276130,17050,17090,17090,17050,1274
|
|
20230801,132500,1944521230,17100,17140,17140,17100,815
|
|
20230801,132400,1930577740,17150,17190,17190,17150,577
|
|
20230801,132300,1920672650,17190,17200,17200,17190,59
|
|
20230801,132200,1919658140,17220,17220,17220,17220,1
|
|
20230801,132100,1919640920,17220,17290,17290,17220,487
|
|
20230801,132000,1911246780,17290,17280,17290,17280,1110
|
|
20230801,131900,1892064880,17290,17320,17320,17290,1506
|
|
20230801,131800,1866014790,17320,17340,17340,17320,2251
|
|
20230801,131700,1827015550,17340,17350,17350,17340,849
|
|
20230801,131600,1812293700,17360,17350,17360,17350,56
|
|
20230801,131500,1811321990,17360,17360,17370,17350,227
|
|
20230801,131400,1807383230,17350,17370,17370,17350,348
|
|
20230801,131300,1801339540,17370,17340,17370,17340,3279
|
|
20230801,131200,1744423630,17320,17320,17320,17320,124
|
|
20230801,131100,1742275950,17320,17320,17320,17320,53
|
|
20230801,131000,1741357990,17320,17320,17320,17320,30
|
|
20230801,130900,1740838390,17340,17340,17350,17340,34
|
|
20230801,130800,1740248630,17350,17350,17350,17350,22
|
|
20230801,130700,1739866930,17360,17360,17360,17360,18
|
|
20230801,130600,1739554450,17360,17320,17360,17320,199
|
|
20230801,130500,1736099850,17360,17330,17360,17330,411
|
|
20230801,130400,1728967720,17330,17330,17330,17330,6
|
|
20230801,130300,1728863740,17330,17350,17350,17330,20
|
|
20230801,130200,1728516840,17360,17360,17360,17360,90
|
|
20230801,130100,1726954440,17350,17330,17360,17330,3296
|
|
20230801,130000,1669767740,17330,17320,17330,17320,954
|
|
20230801,125900,1653235370,17330,17320,17330,17320,413
|
|
20230801,125800,1646081730,17330,17310,17330,17300,1524
|
|
20230801,125700,1619689440,17300,17270,17310,17270,4766
|
|
20230801,125600,1537285630,17270,17270,17270,17270,24
|
|
20230801,125500,1536871150,17270,17270,17280,17270,594
|
|
20230801,125400,1526612350,17250,17250,17250,17250,21
|
|
20230801,125300,1526250100,17270,17270,17270,17270,21
|
|
20230801,125200,1525887430,17290,17280,17290,17280,24
|
|
20230801,125100,1525472570,17280,17210,17280,17210,4749
|
|
20230801,125000,1443527230,17210,17200,17210,17200,205
|
|
20230801,124900,1440001180,17200,17200,17200,17200,10
|
|
20230801,124800,1439829180,17200,17200,17200,17200,470
|
|
20230801,124700,1431745180,17190,17190,17190,17190,0
|
|
20230801,124600,1431745180,17190,17190,17190,17190,0
|
|
20230801,124500,1431745180,17190,17190,17190,17190,450
|
|
20230801,124400,1424009680,17190,17190,17190,17190,143
|
|
20230801,124300,1421551510,17190,17210,17220,17190,826
|
|
20230801,124200,1407345290,17210,17210,17210,17210,20
|
|
20230801,124100,1407001090,17200,17190,17200,17190,1119
|
|
20230801,124000,1387754600,17170,17190,17190,17170,66
|
|
20230801,123900,1386621360,17190,17190,17190,17190,2
|
|
20230801,123800,1386586980,17190,17190,17190,17190,0
|
|
20230801,123700,1386586980,17190,17190,17190,17190,0
|
|
20230801,123600,1386586980,17190,17160,17190,17160,2825
|
|
20230801,123500,1338109290,17160,17160,17160,17160,10
|
|
20230801,123400,1337937690,17140,17140,17140,17140,15
|
|
20230801,123300,1337680590,17140,17150,17150,17100,500
|
|
20230801,123200,1329123910,17150,17240,17240,17150,1501
|
|
20230801,123100,1303333330,17180,17240,17240,17180,1103
|
|
20230801,123000,1284383670,17180,17230,17250,17180,3522
|
|
20230801,122900,1223798480,17230,17230,17230,17230,340
|
|
20230801,122800,1217940280,17230,17190,17230,17190,731
|
|
20230801,122700,1205347390,17230,17230,17230,17230,49
|
|
20230801,122600,1204503120,17240,17240,17240,17230,706
|
|
20230801,122500,1192337950,17260,17230,17260,17230,1251
|
|
20230801,122400,1170769260,17230,17230,17230,17230,0
|
|
20230801,122300,1170769260,17230,17180,17230,17180,71
|
|
20230801,122200,1169545980,17230,17210,17230,17210,1006
|
|
20230801,122100,1152219710,17220,17220,17220,17220,0
|
|
20230801,122000,1152219710,17220,17220,17220,17220,10
|
|
20230801,121900,1152047510,17220,17180,17230,17180,3095
|
|
20230801,121800,1098811210,17180,17180,17180,17180,350
|
|
20230801,121700,1092798210,17180,17160,17180,17160,1215
|
|
20230801,121600,1071932550,17160,17130,17160,17130,1956
|
|
20230801,121500,1038394500,17130,17120,17130,17120,109
|
|
20230801,121400,1036528410,17120,17110,17120,17110,385
|
|
20230801,121300,1029938480,17100,17100,17100,17100,0
|
|
20230801,121200,1029938480,17100,17100,17110,17100,390
|
|
20230801,121100,1023266480,17110,17100,17110,17100,23
|
|
20230801,121000,1022873050,17110,17090,17110,17090,644
|
|
20230801,120900,1011862570,17080,17070,17080,17070,1112
|
|
20230801,120800,992871590,17070,17070,17070,17070,62
|
|
20230801,120700,991813250,17070,17070,17070,17070,18
|
|
20230801,120600,991505990,17070,17070,17070,17070,497
|
|
20230801,120500,983022200,17070,17050,17070,17050,581
|
|
20230801,120400,973109000,17050,17050,17050,17050,0
|
|
20230801,120300,973109000,17050,17040,17050,17040,1201
|
|
20230801,120200,952632050,17040,17040,17040,17040,102
|
|
20230801,120100,950893970,17030,17020,17030,17020,1090
|
|
20230801,120000,932341150,17020,16990,17020,16990,522
|
|
20230801,115900,923464730,16990,16950,16990,16950,605
|
|
20230801,115800,913187780,16950,16950,16950,16950,0
|
|
20230801,115700,913187780,16950,16980,16980,16930,250
|
|
20230801,115600,908953200,16990,16990,16990,16990,3
|
|
20230801,115500,908902230,16980,16980,16980,16980,73
|
|
20230801,115400,907662690,16980,16980,16980,16980,10
|
|
20230801,115300,907492890,16980,16980,16980,16980,0
|
|
20230801,115200,907492890,16980,16980,16980,16980,20
|
|
20230801,115100,907153290,16980,16980,16980,16950,19
|
|
20230801,115000,906830700,16930,16930,16930,16930,0
|
|
20230801,114900,906830700,16930,16930,16930,16930,0
|
|
20230801,114800,906830700,16930,16930,16930,16930,0
|
|
20230801,114700,906830700,16930,16930,16930,16930,3
|
|
20230801,114600,906779910,16980,16980,16980,16980,50
|
|
20230801,114500,905930910,16990,16990,16990,16990,0
|
|
20230801,114400,905930910,16990,16990,16990,16990,132
|
|
20230801,114300,903688230,16990,16990,16990,16990,16
|
|
20230801,114200,903416390,16990,16990,16990,16990,100
|
|
20230801,114100,901717390,16990,16990,16990,16990,139
|
|
20230801,114000,899355780,16990,16990,16990,16990,45
|
|
20230801,113900,898591230,16990,16990,16990,16990,55
|
|
20230801,113800,897656780,16980,16980,16980,16980,556
|
|
20230801,113700,888215900,16980,16920,16980,16920,5795
|
|
20230801,113600,789977570,16910,16910,16910,16910,100
|
|
20230801,113500,788286570,16920,16920,16920,16920,7
|
|
20230801,113400,788168130,16940,16940,16940,16940,0
|
|
20230801,113300,788168130,16940,16940,16940,16940,0
|
|
20230801,113200,788168130,16940,16910,16940,16910,120
|
|
20230801,113100,786137430,16910,16910,16910,16910,0
|
|
20230801,113000,786137430,16910,16910,16910,16910,359
|
|
20230801,112900,780066740,16900,16900,16900,16900,6
|
|
20230801,112800,779965340,16950,16950,16950,16950,0
|
|
20230801,112700,779965340,16950,16950,16950,16950,0
|
|
20230801,112600,779965340,16950,16950,16950,16950,0
|
|
20230801,112500,779965340,16950,16950,16950,16950,500
|
|
20230801,112400,771490340,16900,16950,16950,16900,167
|
|
20230801,112300,768663040,16950,16950,16950,16900,63
|
|
20230801,112200,767595240,16950,16950,16950,16900,20
|
|
20230801,112100,767256490,16950,16950,16950,16950,35
|
|
20230801,112000,766663240,16950,16950,16950,16950,1
|
|
20230801,111900,766646290,16950,16950,16950,16880,22
|
|
20230801,111800,766274760,16890,16890,16890,16890,0
|
|
20230801,111700,766274760,16890,16890,16890,16890,0
|
|
20230801,111600,766274760,16890,16890,16890,16890,2
|
|
20230801,111500,766240980,16880,16950,16950,16880,167
|
|
20230801,111400,763418770,16960,16960,16960,16960,0
|
|
20230801,111300,763418770,16960,16960,16960,16960,1
|
|
20230801,111200,763401810,16960,16960,16960,16960,20
|
|
20230801,111100,763062610,16890,16890,16890,16890,0
|
|
20230801,111000,763062610,16890,16960,16960,16890,412
|
|
20230801,110900,756100860,16900,16960,16960,16900,154
|
|
20230801,110800,753498200,16900,16910,16910,16900,500
|
|
20230801,110700,745048030,16960,16960,16960,16960,1500
|
|
20230801,110600,719608030,16960,16960,16960,16960,0
|
|
20230801,110500,719608030,16960,16950,16960,16950,91
|
|
20230801,110400,718065570,16950,16950,16950,16950,0
|
|
20230801,110300,718065570,16950,16940,16950,16940,1000
|
|
20230801,110200,701116160,16940,16940,16940,16940,2
|
|
20230801,110100,701082280,16900,16920,16920,16900,51
|
|
20230801,110000,700219990,16940,16940,16940,16940,0
|
|
20230801,105900,700219990,16940,16940,16940,16940,1
|
|
20230801,105800,700203050,16910,16910,16910,16910,0
|
|
20230801,105700,700203050,16910,16910,16910,16900,345
|
|
20230801,105600,694369750,16920,16930,16940,16920,694
|
|
20230801,105500,682627080,16930,16930,16930,16930,0
|
|
20230801,105400,682627080,16930,16930,16930,16930,12
|
|
20230801,105300,682423920,16950,16950,16950,16950,5
|
|
20230801,105200,682339170,16930,16930,16930,16920,99
|
|
20230801,105100,680663170,16950,16950,16950,16950,2
|
|
20230801,105000,680629270,16940,16950,16950,16940,11
|
|
20230801,104900,680442920,16950,16950,16950,16950,3
|
|
20230801,104800,680392070,16950,16950,16950,16950,0
|
|
20230801,104700,680392070,16950,16950,16950,16950,1
|
|
20230801,104600,680375120,16960,16950,16960,16950,100
|
|
20230801,104500,678679220,16960,16960,16960,16960,0
|
|
20230801,104400,678679220,16960,16960,16960,16960,30
|
|
20230801,104300,678170420,16960,16960,16960,16960,93
|
|
20230801,104200,676593140,16950,16940,16950,16940,69
|
|
20230801,104100,675423780,16940,16940,16940,16940,32
|
|
20230801,104000,674881700,16940,16940,16940,16940,3
|
|
20230801,103900,674830880,16950,16920,16950,16910,202
|
|
20230801,103800,671414520,16920,16920,16920,16920,100
|
|
20230801,103700,669722520,16920,16920,16920,16920,133
|
|
20230801,103600,667472160,16960,16960,16960,16960,6
|
|
20230801,103500,667370400,16960,16920,16960,16920,200
|
|
20230801,103400,663982400,16950,16950,16950,16950,100
|
|
20230801,103300,662287400,16920,16920,16920,16920,197
|
|
20230801,103200,658954160,16920,16920,16920,16920,40
|
|
20230801,103100,658277360,16920,16920,16920,16920,269
|
|
20230801,103000,653725880,16920,16920,16920,16920,64
|
|
20230801,102900,652643000,16910,16910,16910,16910,139
|
|
20230801,102800,650292510,16910,16900,16910,16900,453
|
|
20230801,102700,642636310,16900,16890,16900,16890,298
|
|
20230801,102600,637600610,16860,16860,16860,16860,161
|
|
20230801,102500,634886150,16860,16860,16860,16860,0
|
|
20230801,102400,634886150,16860,16860,16860,16860,20
|
|
20230801,102300,634548950,16850,16860,16860,16850,221
|
|
20230801,102200,630824300,16880,16880,16880,16880,1
|
|
20230801,102100,630807420,16890,16900,16900,16890,12
|
|
20230801,102000,630604720,16910,16900,16910,16900,353
|
|
20230801,101900,624638810,16900,16860,16900,16860,87
|
|
20230801,101800,623170590,16860,16860,16860,16860,47
|
|
20230801,101700,622378170,16850,16860,16860,16850,113
|
|
20230801,101600,620473120,16890,16890,16890,16890,1
|
|
20230801,101500,620456230,16900,16840,16900,16840,12
|
|
20230801,101400,620253550,16830,16830,16830,16830,0
|
|
20230801,101300,620253550,16830,16830,16830,16830,0
|
|
20230801,101200,620253550,16830,16830,16830,16830,480
|
|
20230801,101100,612175150,16830,16830,16830,16830,2
|
|
20230801,101000,612141490,16830,16830,16840,16830,237
|
|
20230801,100900,608152750,16830,16840,16840,16830,689
|
|
20230801,100800,596556050,16840,16840,16840,16840,501
|
|
20230801,100700,588119210,16840,16830,16840,16830,11
|
|
20230801,100600,587934060,16830,16830,16840,16830,797
|
|
20230801,100500,574520500,16830,16830,16830,16830,31
|
|
20230801,100400,573998770,16820,16820,16820,16820,0
|
|
20230801,100300,573998770,16820,16820,16820,16820,300
|
|
20230801,100200,568952770,16830,16830,16830,16830,65
|
|
20230801,100100,567858820,16830,16830,16830,16820,834
|
|
20230801,100000,553826310,16830,16930,16930,16830,4175
|
|
20230801,095900,483254840,16990,16980,16990,16980,11
|
|
20230801,095800,483068020,16990,16990,16990,16990,0
|
|
20230801,095700,483068020,16990,16920,16990,16920,254
|
|
20230801,095600,478752840,16990,16990,16990,16990,0
|
|
20230801,095500,478752840,16990,16920,16990,16920,22
|
|
20230801,095400,478379840,16870,16850,16870,16820,831
|
|
20230801,095300,464367680,16860,16810,16860,16810,51
|
|
20230801,095200,463508120,16810,16880,16880,16810,1993
|
|
20230801,095100,429948220,16870,16880,16880,16870,66
|
|
20230801,095000,428834600,16920,16850,16920,16850,454
|
|
20230801,094900,421184550,16860,16860,16860,16850,112
|
|
20230801,094800,419297140,16860,16900,16900,16860,1247
|
|
20230801,094700,398236840,16900,16930,16930,16900,259
|
|
20230801,094600,393854970,16930,16930,16930,16930,5
|
|
20230801,094500,393770320,16930,16930,16930,16930,477
|
|
20230801,094400,385694710,16920,16930,16930,16920,906
|
|
20230801,094300,370357180,16930,16950,17000,16930,152
|
|
20230801,094200,367782570,17000,17000,17000,17000,1
|
|
20230801,094100,367765570,16950,16960,16960,16950,558
|
|
20230801,094000,358301910,17050,17050,17050,17000,35
|
|
20230801,093900,357706010,17000,17030,17050,17000,1053
|
|
20230801,093800,339800500,17030,17030,17050,17030,558
|
|
20230801,093700,330295720,17030,17050,17050,17030,95
|
|
20230801,093600,328677780,17050,17030,17050,17030,48
|
|
20230801,093500,327860320,17030,17030,17030,17030,572
|
|
20230801,093400,318119160,17030,17030,17030,17030,29
|
|
20230801,093300,317625290,17030,17020,17030,17010,809
|
|
20230801,093200,303855320,17030,17030,17030,17030,1
|
|
20230801,093100,303838290,17020,17020,17020,17020,0
|
|
20230801,093000,303838290,17020,17020,17020,17020,112
|
|
20230801,092900,301932050,17020,17020,17020,17020,5
|
|
20230801,092800,301846950,17020,17020,17020,17020,15
|
|
20230801,092700,301591650,17010,17020,17020,17010,103
|
|
20230801,092600,299838820,17050,17110,17110,17050,1291
|
|
20230801,092500,277797090,17100,17100,17100,17100,58
|
|
20230801,092400,276805290,17100,17100,17100,17100,101
|
|
20230801,092300,275078190,17100,17100,17100,17100,100
|
|
20230801,092200,273368190,17100,17100,17100,17100,490
|
|
20230801,092100,264989190,17100,17070,17140,17070,1288
|
|
20230801,092000,242962810,17080,17080,17080,17080,0
|
|
20230801,091900,242962810,17080,17100,17100,17080,302
|
|
20230801,091800,237803410,17070,17080,17080,17070,38
|
|
20230801,091700,237154690,17080,17080,17080,17080,416
|
|
20230801,091600,230049410,17080,17100,17100,17080,1114
|
|
20230801,091500,211002530,17100,17100,17100,17100,513
|
|
20230801,091400,202230230,17100,17130,17130,17100,65
|
|
20230801,091300,201118280,17130,17080,17130,17080,181
|
|
20230801,091200,198026580,17080,17170,17180,17080,74
|
|
20230801,091100,196755570,17100,17110,17170,17100,3218
|
|
20230801,091000,141635150,17100,17110,17130,17100,1110
|
|
20230801,090900,122647130,17110,17050,17130,17040,1847
|
|
20230801,090800,91093520,17060,16970,17060,16960,755
|
|
20230801,090700,78278320,17060,16890,17060,16890,1838
|
|
20230801,090600,47051250,16890,16890,16890,16890,5
|
|
20230801,090500,46966800,16810,16920,16970,16810,508
|
|
20230801,090400,38394840,16920,17000,17000,16920,94
|
|
20230801,090300,36802520,17020,16910,17020,16890,501
|
|
20230801,090200,28339280,16910,17020,17020,16910,663
|
|
20230801,090100,17104270,17020,17020,17020,16930,254
|
|
20230801,090000,12792440,16920,17020,17020,16920,747
|