719 lines
38 KiB
CSV
719 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,205600,2558322040,16120,16120,16120,16120,2035
|
|
20230802,205500,2558322040,16120,16120,16120,16120,0
|
|
20230802,205400,2558322040,16120,16120,16120,16120,0
|
|
20230802,205300,2558322040,16120,16120,16120,16120,0
|
|
20230802,205200,2558322040,16120,16120,16120,16120,0
|
|
20230802,205100,2558322040,16120,16120,16120,16120,0
|
|
20230802,205000,2558322040,16120,16120,16120,16120,0
|
|
20230802,204900,2558322040,16120,16120,16120,16120,0
|
|
20230802,204800,2558322040,16120,16120,16120,16120,0
|
|
20230802,204700,2558322040,16120,16120,16120,16120,0
|
|
20230802,204600,2558322040,16120,16120,16120,16120,0
|
|
20230802,204500,2558322040,16120,16120,16120,16120,0
|
|
20230802,204400,2558322040,16120,16120,16120,16120,0
|
|
20230802,204300,2558322040,16120,16120,16120,16120,0
|
|
20230802,204200,2558322040,16120,16120,16120,16120,0
|
|
20230802,204100,2558322040,16120,16120,16120,16120,0
|
|
20230802,204000,2558322040,16120,16120,16120,16120,0
|
|
20230802,203900,2558322040,16120,16120,16120,16120,0
|
|
20230802,203800,2558322040,16120,16120,16120,16120,0
|
|
20230802,203700,2558322040,16120,16120,16120,16120,0
|
|
20230802,203600,2558322040,16120,16120,16120,16120,0
|
|
20230802,203500,2558322040,16120,16120,16120,16120,0
|
|
20230802,203400,2558322040,16120,16120,16120,16120,0
|
|
20230802,203300,2558322040,16120,16120,16120,16120,0
|
|
20230802,203200,2558322040,16120,16120,16120,16120,0
|
|
20230802,203100,2558322040,16120,16120,16120,16120,0
|
|
20230802,203000,2558322040,16120,16120,16120,16120,0
|
|
20230802,202900,2558322040,16120,16120,16120,16120,0
|
|
20230802,202800,2558322040,16120,16120,16120,16120,0
|
|
20230802,202700,2558322040,16120,16120,16120,16120,0
|
|
20230802,202600,2558322040,16120,16120,16120,16120,2035
|
|
20230802,202500,2558322040,16120,16120,16120,16120,0
|
|
20230802,202400,2558322040,16120,16120,16120,16120,0
|
|
20230802,202300,2558322040,16120,16120,16120,16120,0
|
|
20230802,202200,2558322040,16120,16120,16120,16120,0
|
|
20230802,202100,2558322040,16120,16120,16120,16120,0
|
|
20230802,202000,2558322040,16120,16120,16120,16120,0
|
|
20230802,201900,2558322040,16120,16120,16120,16120,0
|
|
20230802,201800,2558322040,16120,16120,16120,16120,0
|
|
20230802,201700,2558322040,16120,16120,16120,16120,0
|
|
20230802,201600,2558322040,16120,16120,16120,16120,0
|
|
20230802,201500,2558322040,16120,16120,16120,16120,0
|
|
20230802,201400,2558322040,16120,16120,16120,16120,0
|
|
20230802,201300,2558322040,16120,16120,16120,16120,0
|
|
20230802,201200,2558322040,16120,16120,16120,16120,0
|
|
20230802,201100,2558322040,16120,16120,16120,16120,0
|
|
20230802,201000,2558322040,16120,16120,16120,16120,0
|
|
20230802,200900,2558322040,16120,16120,16120,16120,0
|
|
20230802,200800,2558322040,16120,16120,16120,16120,0
|
|
20230802,200700,2558322040,16120,16120,16120,16120,0
|
|
20230802,200600,2558322040,16120,16120,16120,16120,0
|
|
20230802,200500,2558322040,16120,16120,16120,16120,0
|
|
20230802,200400,2558322040,16120,16120,16120,16120,0
|
|
20230802,200300,2558322040,16120,16120,16120,16120,0
|
|
20230802,200200,2558322040,16120,16120,16120,16120,0
|
|
20230802,200100,2558322040,16120,16120,16120,16120,0
|
|
20230802,200000,2558322040,16120,16120,16120,16120,0
|
|
20230802,195900,2558322040,16120,16120,16120,16120,0
|
|
20230802,195800,2558322040,16120,16120,16120,16120,0
|
|
20230802,195700,2558322040,16120,16120,16120,16120,0
|
|
20230802,195600,2558322040,16120,16120,16120,16120,2035
|
|
20230802,195500,2558322040,16120,16120,16120,16120,0
|
|
20230802,195400,2558322040,16120,16120,16120,16120,0
|
|
20230802,195300,2558322040,16120,16120,16120,16120,0
|
|
20230802,195200,2558322040,16120,16120,16120,16120,0
|
|
20230802,195100,2558322040,16120,16120,16120,16120,0
|
|
20230802,195000,2558322040,16120,16120,16120,16120,0
|
|
20230802,194900,2558322040,16120,16120,16120,16120,0
|
|
20230802,194800,2558322040,16120,16120,16120,16120,0
|
|
20230802,194700,2558322040,16120,16120,16120,16120,0
|
|
20230802,194600,2558322040,16120,16120,16120,16120,0
|
|
20230802,194500,2558322040,16120,16120,16120,16120,0
|
|
20230802,194400,2558322040,16120,16120,16120,16120,0
|
|
20230802,194300,2558322040,16120,16120,16120,16120,0
|
|
20230802,194200,2558322040,16120,16120,16120,16120,0
|
|
20230802,194100,2558322040,16120,16120,16120,16120,0
|
|
20230802,194000,2558322040,16120,16120,16120,16120,0
|
|
20230802,193900,2558322040,16120,16120,16120,16120,0
|
|
20230802,193800,2558322040,16120,16120,16120,16120,0
|
|
20230802,193700,2558322040,16120,16120,16120,16120,0
|
|
20230802,193600,2558322040,16120,16120,16120,16120,0
|
|
20230802,193500,2558322040,16120,16120,16120,16120,0
|
|
20230802,193400,2558322040,16120,16120,16120,16120,0
|
|
20230802,193300,2558322040,16120,16120,16120,16120,0
|
|
20230802,193200,2558322040,16120,16120,16120,16120,0
|
|
20230802,193100,2558322040,16120,16120,16120,16120,0
|
|
20230802,193000,2558322040,16120,16120,16120,16120,0
|
|
20230802,192900,2558322040,16120,16120,16120,16120,0
|
|
20230802,192800,2558322040,16120,16120,16120,16120,0
|
|
20230802,192700,2558322040,16120,16120,16120,16120,0
|
|
20230802,192600,2558322040,16120,16120,16120,16120,2035
|
|
20230802,192500,2558322040,16120,16120,16120,16120,0
|
|
20230802,192400,2558322040,16120,16120,16120,16120,0
|
|
20230802,192300,2558322040,16120,16120,16120,16120,0
|
|
20230802,192200,2558322040,16120,16120,16120,16120,0
|
|
20230802,192100,2558322040,16120,16120,16120,16120,0
|
|
20230802,192000,2558322040,16120,16120,16120,16120,0
|
|
20230802,191900,2558322040,16120,16120,16120,16120,0
|
|
20230802,191800,2558322040,16120,16120,16120,16120,0
|
|
20230802,191700,2558322040,16120,16120,16120,16120,0
|
|
20230802,191600,2558322040,16120,16120,16120,16120,0
|
|
20230802,191500,2558322040,16120,16120,16120,16120,0
|
|
20230802,191400,2558322040,16120,16120,16120,16120,0
|
|
20230802,191300,2558322040,16120,16120,16120,16120,0
|
|
20230802,191200,2558322040,16120,16120,16120,16120,0
|
|
20230802,191100,2558322040,16120,16120,16120,16120,0
|
|
20230802,191000,2558322040,16120,16120,16120,16120,0
|
|
20230802,190900,2558322040,16120,16120,16120,16120,0
|
|
20230802,190800,2558322040,16120,16120,16120,16120,0
|
|
20230802,190700,2558322040,16120,16120,16120,16120,0
|
|
20230802,190600,2558322040,16120,16120,16120,16120,0
|
|
20230802,190500,2558322040,16120,16120,16120,16120,0
|
|
20230802,190400,2558322040,16120,16120,16120,16120,0
|
|
20230802,190300,2558322040,16120,16120,16120,16120,0
|
|
20230802,190200,2558322040,16120,16120,16120,16120,0
|
|
20230802,190100,2558322040,16120,16120,16120,16120,0
|
|
20230802,190000,2558322040,16120,16120,16120,16120,0
|
|
20230802,185900,2558322040,16120,16120,16120,16120,0
|
|
20230802,185800,2558322040,16120,16120,16120,16120,0
|
|
20230802,185700,2558322040,16120,16120,16120,16120,0
|
|
20230802,185600,2558322040,16120,16120,16120,16120,2035
|
|
20230802,185500,2558322040,16120,16120,16120,16120,0
|
|
20230802,185400,2558322040,16120,16120,16120,16120,0
|
|
20230802,185300,2558322040,16120,16120,16120,16120,0
|
|
20230802,185200,2558322040,16120,16120,16120,16120,0
|
|
20230802,185100,2558322040,16120,16120,16120,16120,0
|
|
20230802,185000,2558322040,16120,16120,16120,16120,0
|
|
20230802,184900,2558322040,16120,16120,16120,16120,0
|
|
20230802,184800,2558322040,16120,16120,16120,16120,0
|
|
20230802,184700,2558322040,16120,16120,16120,16120,0
|
|
20230802,184600,2558322040,16120,16120,16120,16120,0
|
|
20230802,184500,2558322040,16120,16120,16120,16120,0
|
|
20230802,184400,2558322040,16120,16120,16120,16120,0
|
|
20230802,184300,2558322040,16120,16120,16120,16120,0
|
|
20230802,184200,2558322040,16120,16120,16120,16120,0
|
|
20230802,184100,2558322040,16120,16120,16120,16120,0
|
|
20230802,184000,2558322040,16120,16120,16120,16120,0
|
|
20230802,183900,2558322040,16120,16120,16120,16120,0
|
|
20230802,183800,2558322040,16120,16120,16120,16120,0
|
|
20230802,183700,2558322040,16120,16120,16120,16120,0
|
|
20230802,183600,2558322040,16120,16120,16120,16120,0
|
|
20230802,183500,2558322040,16120,16120,16120,16120,0
|
|
20230802,183400,2558322040,16120,16120,16120,16120,0
|
|
20230802,183300,2558322040,16120,16120,16120,16120,0
|
|
20230802,183200,2558322040,16120,16120,16120,16120,0
|
|
20230802,183100,2558322040,16120,16120,16120,16120,0
|
|
20230802,183000,2558322040,16120,16120,16120,16120,0
|
|
20230802,182900,2558322040,16120,16120,16120,16120,0
|
|
20230802,182800,2558322040,16120,16120,16120,16120,0
|
|
20230802,182700,2558322040,16120,16120,16120,16120,0
|
|
20230802,182600,2558322040,16120,16120,16120,16120,2035
|
|
20230802,182500,2558322040,16120,16120,16120,16120,0
|
|
20230802,182400,2558322040,16120,16120,16120,16120,0
|
|
20230802,182300,2558322040,16120,16120,16120,16120,0
|
|
20230802,182200,2558322040,16120,16120,16120,16120,0
|
|
20230802,182100,2558322040,16120,16120,16120,16120,0
|
|
20230802,182000,2558322040,16120,16120,16120,16120,0
|
|
20230802,181900,2558322040,16120,16120,16120,16120,0
|
|
20230802,181800,2558322040,16120,16120,16120,16120,0
|
|
20230802,181700,2558322040,16120,16120,16120,16120,0
|
|
20230802,181600,2558322040,16120,16120,16120,16120,0
|
|
20230802,181500,2558322040,16120,16120,16120,16120,0
|
|
20230802,181400,2558322040,16120,16120,16120,16120,0
|
|
20230802,181300,2558322040,16120,16120,16120,16120,0
|
|
20230802,181200,2558322040,16120,16120,16120,16120,0
|
|
20230802,181100,2558322040,16120,16120,16120,16120,0
|
|
20230802,181000,2558322040,16120,16120,16120,16120,0
|
|
20230802,180900,2558322040,16120,16120,16120,16120,0
|
|
20230802,180800,2558322040,16120,16120,16120,16120,0
|
|
20230802,180700,2558322040,16120,16120,16120,16120,0
|
|
20230802,180600,2558322040,16120,16120,16120,16120,0
|
|
20230802,180500,2558322040,16120,16120,16120,16120,0
|
|
20230802,180400,2558322040,16120,16120,16120,16120,0
|
|
20230802,180300,2558322040,16120,16120,16120,16120,0
|
|
20230802,180200,2558322040,16120,16120,16120,16120,0
|
|
20230802,180100,2558322040,16120,16120,16120,16120,0
|
|
20230802,180000,2558322040,16120,16120,16120,16120,0
|
|
20230802,175900,2558322040,16120,16120,16120,16120,0
|
|
20230802,175800,2558322040,16120,16120,16120,16120,0
|
|
20230802,175700,2558322040,16120,16120,16120,16120,0
|
|
20230802,175600,2558322040,16120,16120,16120,16120,2035
|
|
20230802,175500,2558322040,16120,16120,16120,16120,0
|
|
20230802,175400,2558322040,16120,16120,16120,16120,0
|
|
20230802,175300,2558322040,16120,16120,16120,16120,0
|
|
20230802,175200,2558322040,16120,16120,16120,16120,0
|
|
20230802,175100,2558322040,16120,16120,16120,16120,0
|
|
20230802,175000,2558322040,16120,16120,16120,16120,0
|
|
20230802,174900,2558322040,16120,16120,16120,16120,0
|
|
20230802,174800,2558322040,16120,16120,16120,16120,0
|
|
20230802,174700,2558322040,16120,16120,16120,16120,0
|
|
20230802,174600,2558322040,16120,16120,16120,16120,0
|
|
20230802,174500,2558322040,16120,16120,16120,16120,0
|
|
20230802,174400,2558322040,16120,16120,16120,16120,0
|
|
20230802,174300,2558322040,16120,16120,16120,16120,0
|
|
20230802,174200,2558322040,16120,16120,16120,16120,0
|
|
20230802,174100,2558322040,16120,16120,16120,16120,0
|
|
20230802,174000,2558322040,16120,16120,16120,16120,0
|
|
20230802,173900,2558322040,16120,16120,16120,16120,0
|
|
20230802,173800,2558322040,16120,16120,16120,16120,0
|
|
20230802,173700,2558322040,16120,16120,16120,16120,0
|
|
20230802,173600,2558322040,16120,16120,16120,16120,0
|
|
20230802,173500,2558322040,16120,16120,16120,16120,0
|
|
20230802,173400,2558322040,16120,16120,16120,16120,0
|
|
20230802,173300,2558322040,16120,16120,16120,16120,0
|
|
20230802,173200,2558322040,16120,16120,16120,16120,0
|
|
20230802,173100,2558322040,16120,16120,16120,16120,0
|
|
20230802,173000,2558322040,16120,16120,16120,16120,0
|
|
20230802,172900,2558322040,16120,16120,16120,16120,0
|
|
20230802,172800,2558322040,16120,16120,16120,16120,0
|
|
20230802,172700,2558322040,16120,16120,16120,16120,0
|
|
20230802,172600,2558322040,16120,16120,16120,16120,2035
|
|
20230802,172500,2558322040,16120,16120,16120,16120,0
|
|
20230802,172400,2558322040,16120,16120,16120,16120,0
|
|
20230802,172300,2558322040,16120,16120,16120,16120,0
|
|
20230802,172200,2558322040,16120,16120,16120,16120,0
|
|
20230802,172100,2558322040,16120,16120,16120,16120,0
|
|
20230802,172000,2558322040,16120,16120,16120,16120,0
|
|
20230802,171900,2558322040,16120,16120,16120,16120,0
|
|
20230802,171800,2558322040,16120,16120,16120,16120,0
|
|
20230802,171700,2558322040,16120,16120,16120,16120,0
|
|
20230802,171600,2558322040,16120,16120,16120,16120,0
|
|
20230802,171500,2558322040,16120,16120,16120,16120,0
|
|
20230802,171400,2558322040,16120,16120,16120,16120,0
|
|
20230802,171300,2558322040,16120,16120,16120,16120,0
|
|
20230802,171200,2558322040,16120,16120,16120,16120,0
|
|
20230802,171100,2558322040,16120,16120,16120,16120,0
|
|
20230802,171000,2558322040,16120,16120,16120,16120,0
|
|
20230802,170900,2558322040,16120,16120,16120,16120,0
|
|
20230802,170800,2558322040,16120,16120,16120,16120,0
|
|
20230802,170700,2558322040,16120,16120,16120,16120,0
|
|
20230802,170600,2558322040,16120,16120,16120,16120,0
|
|
20230802,170500,2558322040,16120,16120,16120,16120,0
|
|
20230802,170400,2558322040,16120,16120,16120,16120,0
|
|
20230802,170300,2558322040,16120,16120,16120,16120,0
|
|
20230802,170200,2558322040,16120,16120,16120,16120,0
|
|
20230802,170100,2558322040,16120,16120,16120,16120,0
|
|
20230802,170000,2558322040,16120,16120,16120,16120,0
|
|
20230802,165900,2558322040,16120,16120,16120,16120,0
|
|
20230802,165800,2558322040,16120,16120,16120,16120,0
|
|
20230802,165700,2558322040,16120,16120,16120,16120,0
|
|
20230802,165600,2558322040,16120,16120,16120,16120,2035
|
|
20230802,165500,2558322040,16120,16120,16120,16120,0
|
|
20230802,165400,2558322040,16120,16120,16120,16120,0
|
|
20230802,165300,2558322040,16120,16120,16120,16120,0
|
|
20230802,165200,2558322040,16120,16120,16120,16120,0
|
|
20230802,165100,2558322040,16120,16120,16120,16120,0
|
|
20230802,165000,2558322040,16120,16120,16120,16120,0
|
|
20230802,164900,2558322040,16120,16120,16120,16120,0
|
|
20230802,164800,2558322040,16120,16120,16120,16120,0
|
|
20230802,164700,2558322040,16120,16120,16120,16120,0
|
|
20230802,164600,2558322040,16120,16120,16120,16120,0
|
|
20230802,164500,2558322040,16120,16120,16120,16120,0
|
|
20230802,164400,2558322040,16120,16120,16120,16120,0
|
|
20230802,164300,2558322040,16120,16120,16120,16120,0
|
|
20230802,164200,2558322040,16120,16120,16120,16120,0
|
|
20230802,164100,2558322040,16120,16120,16120,16120,0
|
|
20230802,164000,2558322040,16120,16120,16120,16120,0
|
|
20230802,163900,2558322040,16120,16120,16120,16120,0
|
|
20230802,163800,2558322040,16120,16120,16120,16120,0
|
|
20230802,163700,2558322040,16120,16120,16120,16120,0
|
|
20230802,163600,2558322040,16120,16120,16120,16120,0
|
|
20230802,163500,2558322040,16120,16120,16120,16120,0
|
|
20230802,163400,2558322040,16120,16120,16120,16120,0
|
|
20230802,163300,2558322040,16120,16120,16120,16120,0
|
|
20230802,163200,2558322040,16120,16120,16120,16120,0
|
|
20230802,163100,2558322040,16120,16120,16120,16120,0
|
|
20230802,163000,2558322040,16120,16120,16120,16120,0
|
|
20230802,162900,2558322040,16120,16120,16120,16120,0
|
|
20230802,162800,2558322040,16120,16120,16120,16120,0
|
|
20230802,162700,2558322040,16120,16120,16120,16120,0
|
|
20230802,162600,2558322040,16120,16120,16120,16120,2035
|
|
20230802,162500,2558322040,16120,16120,16120,16120,0
|
|
20230802,162400,2558322040,16120,16120,16120,16120,0
|
|
20230802,162300,2558322040,16120,16120,16120,16120,0
|
|
20230802,162200,2558322040,16120,16120,16120,16120,0
|
|
20230802,162100,2558322040,16120,16120,16120,16120,0
|
|
20230802,162000,2558322040,16120,16120,16120,16120,0
|
|
20230802,161900,2558322040,16120,16120,16120,16120,0
|
|
20230802,161800,2558322040,16120,16120,16120,16120,0
|
|
20230802,161700,2558322040,16120,16120,16120,16120,0
|
|
20230802,161600,2558322040,16120,16120,16120,16120,0
|
|
20230802,161500,2558322040,16120,16120,16120,16120,0
|
|
20230802,161400,2558322040,16120,16120,16120,16120,0
|
|
20230802,161300,2558322040,16120,16120,16120,16120,0
|
|
20230802,161200,2558322040,16120,16120,16120,16120,0
|
|
20230802,161100,2558322040,16120,16120,16120,16120,0
|
|
20230802,161000,2558322040,16120,16120,16120,16120,0
|
|
20230802,160900,2558322040,16120,16120,16120,16120,0
|
|
20230802,160800,2558322040,16120,16120,16120,16120,0
|
|
20230802,160700,2558322040,16120,16120,16120,16120,0
|
|
20230802,160600,2558322040,16120,16120,16120,16120,0
|
|
20230802,160500,2558322040,16120,16120,16120,16120,0
|
|
20230802,160400,2558322040,16120,16120,16120,16120,0
|
|
20230802,160300,2558322040,16120,16120,16120,16120,0
|
|
20230802,160200,2558322040,16120,16120,16120,16120,0
|
|
20230802,160100,2558322040,16120,16120,16120,16120,0
|
|
20230802,160000,2558322040,16120,16120,16120,16120,0
|
|
20230802,155900,2558322040,16120,16120,16120,16120,0
|
|
20230802,155800,2558322040,16120,16120,16120,16120,0
|
|
20230802,155700,2558322040,16120,16120,16120,16120,0
|
|
20230802,155600,2558322040,16120,16120,16120,16120,2035
|
|
20230802,155500,2558322040,16120,16120,16120,16120,0
|
|
20230802,155400,2558322040,16120,16120,16120,16120,0
|
|
20230802,155300,2558322040,16120,16120,16120,16120,0
|
|
20230802,155200,2558322040,16120,16120,16120,16120,0
|
|
20230802,155100,2558322040,16120,16120,16120,16120,0
|
|
20230802,155000,2558322040,16120,16120,16120,16120,0
|
|
20230802,154900,2558322040,16120,16120,16120,16120,0
|
|
20230802,154800,2558322040,16120,16120,16120,16120,0
|
|
20230802,154700,2558322040,16120,16120,16120,16120,0
|
|
20230802,154600,2558322040,16120,16120,16120,16120,0
|
|
20230802,154500,2558322040,16120,16120,16120,16120,0
|
|
20230802,154400,2558322040,16120,16120,16120,16120,0
|
|
20230802,154300,2558322040,16120,16120,16120,16120,0
|
|
20230802,154200,2558322040,16120,16120,16120,16120,0
|
|
20230802,154100,2558322040,16120,16120,16120,16120,0
|
|
20230802,154000,2558322040,16120,16120,16120,16120,0
|
|
20230802,153900,2558322040,16120,16120,16120,16120,0
|
|
20230802,153800,2558322040,16120,16120,16120,16120,0
|
|
20230802,153700,2558322040,16120,16120,16120,16120,0
|
|
20230802,153600,2558322040,16120,16120,16120,16120,0
|
|
20230802,153500,2558322040,16120,16120,16120,16120,0
|
|
20230802,153400,2558322040,16120,16120,16120,16120,0
|
|
20230802,153300,2558322040,16120,16120,16120,16120,0
|
|
20230802,153200,2558322040,16120,16120,16120,16120,0
|
|
20230802,153100,2558322040,16120,16120,16120,16120,0
|
|
20230802,153000,2558322040,16120,16120,16120,16120,2035
|
|
20230802,152900,2525517840,16090,16090,16090,16090,0
|
|
20230802,152800,2525517840,16090,16090,16090,16090,0
|
|
20230802,152700,2525517840,16090,16090,16090,16090,0
|
|
20230802,152600,2525517840,16090,16090,16090,16090,0
|
|
20230802,152500,2525517840,16090,16090,16090,16090,0
|
|
20230802,152400,2525517840,16090,16090,16090,16090,0
|
|
20230802,152300,2525517840,16090,16090,16090,16090,0
|
|
20230802,152200,2525517840,16090,16090,16090,16090,0
|
|
20230802,152100,2525517840,16090,16090,16090,16090,0
|
|
20230802,152000,2525517840,16090,16090,16090,16090,0
|
|
20230802,151900,2525517840,16090,16100,16100,16090,841
|
|
20230802,151800,2511978790,16100,16100,16100,16080,351
|
|
20230802,151700,2506328690,16080,16090,16090,16080,898
|
|
20230802,151600,2491880720,16090,16080,16090,16080,150
|
|
20230802,151500,2489467720,16070,16070,16070,16070,0
|
|
20230802,151400,2489467720,16070,16070,16100,16070,54
|
|
20230802,151300,2488599880,16070,16070,16070,16070,169
|
|
20230802,151200,2485884050,16070,16100,16100,16070,2571
|
|
20230802,151100,2444549420,16100,16090,16100,16090,51
|
|
20230802,151000,2443728820,16080,16080,16080,16080,190
|
|
20230802,150900,2440673620,16100,16080,16100,16080,322
|
|
20230802,150800,2435495840,16080,16080,16080,16080,0
|
|
20230802,150700,2435495840,16080,16080,16080,16070,419
|
|
20230802,150600,2428759220,16080,16090,16090,16080,84
|
|
20230802,150500,2427408170,16090,16100,16100,16080,120
|
|
20230802,150400,2425478360,16090,16090,16090,16080,241
|
|
20230802,150300,2421601660,16080,16080,16080,16080,140
|
|
20230802,150200,2419350460,16080,16100,16100,16080,150
|
|
20230802,150100,2416936460,16100,16100,16100,16100,0
|
|
20230802,150000,2416936460,16100,16080,16100,16070,224
|
|
20230802,145900,2413334690,16080,16080,16080,16080,59
|
|
20230802,145800,2412385970,16080,16080,16080,16080,95
|
|
20230802,145700,2410858370,16080,16090,16100,16080,1062
|
|
20230802,145600,2393776280,16100,16110,16110,16100,616
|
|
20230802,145500,2383857590,16110,16110,16110,16110,425
|
|
20230802,145400,2377010840,16110,16120,16120,16110,206
|
|
20230802,145300,2373691230,16130,16120,16130,16120,108
|
|
20230802,145200,2371950260,16120,16120,16120,16120,396
|
|
20230802,145100,2365566740,16120,16130,16130,16120,252
|
|
20230802,145000,2361503500,16130,16130,16130,16130,1162
|
|
20230802,144900,2342760440,16130,16130,16130,16130,209
|
|
20230802,144800,2339389270,16150,16140,16150,16140,568
|
|
20230802,144700,2330221250,16150,16150,16150,16150,0
|
|
20230802,144600,2330221250,16150,16160,16190,16150,1044
|
|
20230802,144500,2313358540,16190,16180,16190,16180,107
|
|
20230802,144400,2311627210,16180,16160,16180,16160,135
|
|
20230802,144300,2309445210,16180,16180,16180,16180,310
|
|
20230802,144200,2304429410,16180,16170,16180,16160,567
|
|
20230802,144100,2295262760,16180,16180,16180,16180,13
|
|
20230802,144000,2295052420,16190,16180,16190,16180,70
|
|
20230802,143900,2293919810,16170,16190,16190,16170,141
|
|
20230802,143800,2291639720,16190,16190,16190,16190,0
|
|
20230802,143700,2291639720,16190,16190,16190,16190,13
|
|
20230802,143600,2291429250,16190,16190,16190,16190,63
|
|
20230802,143500,2290409280,16160,16160,16160,16160,70
|
|
20230802,143400,2289278080,16160,16160,16160,16160,56
|
|
20230802,143300,2288373120,16160,16160,16160,16160,5
|
|
20230802,143200,2288292320,16150,16150,16150,16150,205
|
|
20230802,143100,2284981570,16150,16150,16150,16140,253
|
|
20230802,143000,2280897320,16150,16150,16150,16150,10
|
|
20230802,142900,2280735820,16150,16140,16150,16140,52
|
|
20230802,142800,2279896520,16150,16150,16150,16150,0
|
|
20230802,142700,2279896520,16150,16150,16150,16150,26
|
|
20230802,142600,2279476620,16140,16140,16140,16140,328
|
|
20230802,142500,2274182700,16150,16150,16150,16150,20
|
|
20230802,142400,2273859700,16150,16140,16150,16140,66
|
|
20230802,142300,2272794300,16150,16150,16150,16150,14
|
|
20230802,142200,2272568200,16150,16150,16150,16150,70
|
|
20230802,142100,2271437700,16160,16180,16180,16160,222
|
|
20230802,142000,2267848240,16180,16180,16180,16180,1
|
|
20230802,141900,2267832060,16190,16190,16190,16190,50
|
|
20230802,141800,2267022560,16140,16140,16140,16140,0
|
|
20230802,141700,2267022560,16140,16140,16140,16140,0
|
|
20230802,141600,2267022560,16140,16150,16150,16140,131
|
|
20230802,141500,2264907910,16150,16150,16150,16150,0
|
|
20230802,141400,2264907910,16150,16210,16210,16150,2
|
|
20230802,141300,2264875550,16190,16170,16190,16170,10
|
|
20230802,141200,2264713730,16130,16160,16160,16130,1488
|
|
20230802,141100,2240680840,16160,16210,16210,16160,974
|
|
20230802,141000,2224925150,16180,16180,16180,16180,7
|
|
20230802,140900,2224811890,16180,16180,16180,16180,26
|
|
20230802,140800,2224391210,16230,16230,16230,16230,1
|
|
20230802,140700,2224374980,16180,16180,16180,16180,144
|
|
20230802,140600,2222045060,16190,16190,16190,16190,16
|
|
20230802,140500,2221786020,16190,16220,16220,16190,126
|
|
20230802,140400,2219743860,16220,16220,16220,16220,7
|
|
20230802,140300,2219630320,16220,16220,16220,16220,0
|
|
20230802,140200,2219630320,16220,16220,16220,16220,0
|
|
20230802,140100,2219630320,16220,16220,16220,16220,0
|
|
20230802,140000,2219630320,16220,16220,16220,16220,1
|
|
20230802,135900,2219614100,16240,16240,16240,16240,0
|
|
20230802,135800,2219614100,16240,16240,16240,16180,76
|
|
20230802,135700,2218383580,16200,16200,16200,16200,0
|
|
20230802,135600,2218383580,16200,16200,16200,16200,555
|
|
20230802,135500,2209392580,16200,16170,16200,16170,131
|
|
20230802,135400,2207273380,16200,16190,16200,16150,34
|
|
20230802,135300,2206722890,16130,16130,16130,16130,468
|
|
20230802,135200,2199174050,16030,16040,16040,16030,560
|
|
20230802,135100,2190196950,16040,16130,16130,16030,9318
|
|
20230802,135000,2040579680,16130,16130,16130,16130,0
|
|
20230802,134900,2040579680,16130,16130,16130,16130,399
|
|
20230802,134800,2034143810,16130,16130,16130,16130,500
|
|
20230802,134700,2026078810,16130,16140,16140,16130,700
|
|
20230802,134600,2014787660,16140,16150,16150,16140,997
|
|
20230802,134500,1998694270,16150,16180,16180,16150,760
|
|
20230802,134400,1986416280,16200,16200,16200,16200,5
|
|
20230802,134300,1986335280,16170,16200,16200,16170,310
|
|
20230802,134200,1981322280,16200,16170,16200,16170,451
|
|
20230802,134100,1974029580,16170,16180,16180,16170,20
|
|
20230802,134000,1973706130,16200,16200,16200,16200,10
|
|
20230802,133900,1973544130,16240,16180,16240,16180,62
|
|
20230802,133800,1972540910,16250,16200,16250,16180,609
|
|
20230802,133700,1962686280,16190,16190,16190,16190,1005
|
|
20230802,133600,1946415330,16190,16190,16190,16190,482
|
|
20230802,133500,1938611750,16180,16180,16180,16180,16
|
|
20230802,133400,1938352870,16170,16170,16170,16170,150
|
|
20230802,133300,1935927370,16170,16180,16180,16170,88
|
|
20230802,133200,1934503700,16180,16190,16190,16180,1088
|
|
20230802,133100,1916898570,16190,16200,16200,16190,1189
|
|
20230802,133000,1897648620,16200,16200,16200,16200,43
|
|
20230802,132900,1896952020,16190,16200,16200,16190,109
|
|
20230802,132800,1895187010,16250,16250,16250,16250,15
|
|
20230802,132700,1894943260,16200,16200,16200,16200,79
|
|
20230802,132600,1893663460,16190,16190,16190,16190,0
|
|
20230802,132500,1893663460,16190,16190,16190,16190,160
|
|
20230802,132400,1891073060,16190,16190,16190,16190,14
|
|
20230802,132300,1890846400,16190,16190,16190,16190,0
|
|
20230802,132200,1890846400,16190,16260,16260,16190,650
|
|
20230802,132100,1880318810,16210,16210,16210,16210,2
|
|
20230802,132000,1880286390,16210,16210,16210,16200,746
|
|
20230802,131900,1868200590,16200,16200,16200,16200,190
|
|
20230802,131800,1865122590,16210,16210,16210,16200,208
|
|
20230802,131700,1861751010,16210,16210,16210,16210,1
|
|
20230802,131600,1861734800,16270,16270,16270,16270,1
|
|
20230802,131500,1861718530,16210,16200,16270,16200,203
|
|
20230802,131400,1858428110,16210,16240,16270,16200,4077
|
|
20230802,131300,1792352330,16250,16230,16250,16230,9
|
|
20230802,131200,1792206100,16270,16270,16270,16270,1
|
|
20230802,131100,1792189830,16230,16230,16230,16230,200
|
|
20230802,131000,1788943830,16270,16270,16270,16220,102
|
|
20230802,130900,1787289290,16220,16250,16250,16220,950
|
|
20230802,130800,1771865930,16240,16240,16240,16240,0
|
|
20230802,130700,1771865930,16240,16240,16240,16240,0
|
|
20230802,130600,1771865930,16240,16260,16260,16240,1223
|
|
20230802,130500,1751993850,16270,16320,16320,16270,18
|
|
20230802,130400,1751700840,16260,16320,16320,16260,9
|
|
20230802,130300,1751554320,16320,16320,16320,16320,0
|
|
20230802,130200,1751554320,16320,16320,16320,16320,8
|
|
20230802,130100,1751423760,16320,16260,16320,16260,15
|
|
20230802,130000,1751179560,16260,16260,16260,16260,576
|
|
20230802,125900,1741813800,16260,16280,16280,16260,1045
|
|
20230802,125800,1724812280,16280,16280,16280,16280,323
|
|
20230802,125700,1719553840,16290,16290,16290,16290,216
|
|
20230802,125600,1716035200,16290,16310,16310,16290,1836
|
|
20230802,125500,1686102510,16310,16310,16320,16310,7
|
|
20230802,125400,1685988320,16320,16320,16320,16320,71
|
|
20230802,125300,1684829600,16330,16340,16340,16330,212
|
|
20230802,125200,1681367160,16350,16350,16350,16350,0
|
|
20230802,125100,1681367160,16350,16350,16350,16350,10
|
|
20230802,125000,1681203660,16370,16370,16370,16310,502
|
|
20230802,124900,1673011890,16330,16330,16330,16330,91
|
|
20230802,124800,1671525860,16370,16350,16370,16340,589
|
|
20230802,124700,1661901560,16380,16380,16380,16380,1
|
|
20230802,124600,1661885180,16380,16380,16380,16380,310
|
|
20230802,124500,1656807380,16380,16340,16380,16340,5
|
|
20230802,124400,1656725520,16340,16340,16340,16340,0
|
|
20230802,124300,1656725520,16340,16340,16340,16340,0
|
|
20230802,124200,1656725520,16340,16340,16340,16340,0
|
|
20230802,124100,1656725520,16340,16340,16340,16340,0
|
|
20230802,124000,1656725520,16340,16380,16380,16340,80
|
|
20230802,123900,1655417520,16380,16380,16380,16380,20
|
|
20230802,123800,1655089920,16380,16380,16380,16380,4
|
|
20230802,123700,1655024400,16380,16350,16380,16340,116
|
|
20230802,123600,1653128690,16350,16350,16350,16350,0
|
|
20230802,123500,1653128690,16350,16360,16360,16350,20
|
|
20230802,123400,1652801660,16380,16380,16380,16380,15
|
|
20230802,123300,1652555960,16370,16370,16370,16370,57
|
|
20230802,123200,1651622870,16350,16350,16350,16350,144
|
|
20230802,123100,1649268470,16350,16360,16360,16350,100
|
|
20230802,123000,1647633200,16370,16370,16370,16370,20
|
|
20230802,122900,1647305800,16370,16370,16370,16370,10
|
|
20230802,122800,1647142100,16370,16370,16370,16370,0
|
|
20230802,122700,1647142100,16370,16370,16370,16370,21
|
|
20230802,122600,1646798330,16370,16370,16370,16370,0
|
|
20230802,122500,1646798330,16370,16370,16370,16370,1
|
|
20230802,122400,1646781960,16350,16350,16350,16350,3
|
|
20230802,122300,1646732910,16380,16380,16380,16380,0
|
|
20230802,122200,1646732910,16380,16380,16380,16380,2
|
|
20230802,122100,1646700150,16380,16380,16380,16380,0
|
|
20230802,122000,1646700150,16380,16380,16380,16380,100
|
|
20230802,121900,1645062150,16380,16380,16380,16380,0
|
|
20230802,121800,1645062150,16380,16380,16380,16380,40
|
|
20230802,121700,1644406950,16380,16380,16380,16380,1
|
|
20230802,121600,1644390570,16380,16380,16380,16380,0
|
|
20230802,121500,1644390570,16380,16380,16380,16380,4
|
|
20230802,121400,1644325050,16380,16380,16380,16380,0
|
|
20230802,121300,1644325050,16380,16380,16380,16380,0
|
|
20230802,121200,1644325050,16380,16380,16380,16380,0
|
|
20230802,121100,1644325050,16380,16380,16380,16380,0
|
|
20230802,121000,1644325050,16380,16380,16380,16380,200
|
|
20230802,120900,1641049050,16410,16320,16410,16320,23
|
|
20230802,120800,1640672750,16320,16320,16320,16320,1
|
|
20230802,120700,1640656430,16320,16320,16320,16320,0
|
|
20230802,120600,1640656430,16320,16320,16320,16320,0
|
|
20230802,120500,1640656430,16320,16320,16320,16320,7
|
|
20230802,120400,1640542190,16320,16320,16320,16320,0
|
|
20230802,120300,1640542190,16320,16320,16320,16320,218
|
|
20230802,120200,1636984430,16320,16310,16320,16310,280
|
|
20230802,120100,1632415020,16310,16310,16310,16310,1
|
|
20230802,120000,1632398710,16320,16320,16320,16320,13
|
|
20230802,115900,1632186550,16270,16270,16270,16270,0
|
|
20230802,115800,1632186550,16270,16260,16270,16260,313
|
|
20230802,115700,1627096780,16260,16260,16260,16260,5
|
|
20230802,115600,1627015480,16260,16240,16260,16230,832
|
|
20230802,115500,1613499190,16240,16240,16240,16240,0
|
|
20230802,115400,1613499190,16240,16230,16240,16230,259
|
|
20230802,115300,1609294430,16240,16240,16240,16240,19
|
|
20230802,115200,1608985870,16230,16230,16230,16230,0
|
|
20230802,115100,1608985870,16230,16230,16230,16230,0
|
|
20230802,115000,1608985870,16230,16240,16240,16230,71
|
|
20230802,114900,1607833530,16230,16230,16230,16230,10
|
|
20230802,114800,1607671230,16230,16230,16230,16220,25
|
|
20230802,114700,1607265630,16230,16240,16240,16230,702
|
|
20230802,114600,1595871160,16240,16240,16240,16240,8
|
|
20230802,114500,1595741240,16240,16240,16240,16240,40
|
|
20230802,114400,1595091640,16250,16240,16250,16240,1085
|
|
20230802,114300,1577466230,16230,16230,16230,16230,0
|
|
20230802,114200,1577466230,16230,16230,16230,16230,60
|
|
20230802,114100,1576492430,16230,16230,16230,16230,0
|
|
20230802,114000,1576492430,16230,16230,16230,16230,157
|
|
20230802,113900,1573944320,16230,16230,16240,16230,452
|
|
20230802,113800,1566606330,16230,16240,16240,16230,95
|
|
20230802,113700,1565063580,16240,16250,16250,16240,838
|
|
20230802,113600,1551452270,16250,16280,16280,16250,1473
|
|
20230802,113500,1527493010,16270,16280,16280,16270,1958
|
|
20230802,113400,1495629600,16280,16280,16280,16280,576
|
|
20230802,113300,1486252320,16280,16280,16280,16280,64
|
|
20230802,113200,1485210400,16280,16300,16300,16280,77
|
|
20230802,113100,1483956820,16300,16300,16300,16300,6
|
|
20230802,113000,1483859020,16320,16270,16320,16270,547
|
|
20230802,112900,1474956690,16270,16280,16280,16270,680
|
|
20230802,112800,1463886750,16280,16280,16280,16280,47
|
|
20230802,112700,1463121590,16290,16280,16290,16280,97
|
|
20230802,112600,1461542330,16280,16280,16290,16280,218
|
|
20230802,112500,1457993270,16280,16280,16290,16280,189
|
|
20230802,112400,1454915790,16280,16320,16320,16270,4255
|
|
20230802,112300,1385534490,16330,16320,16330,16320,44
|
|
20230802,112200,1384816060,16320,16330,16330,16320,685
|
|
20230802,112100,1373630350,16330,16330,16340,16330,196
|
|
20230802,112000,1370429570,16330,16330,16330,16330,614
|
|
20230802,111900,1360402950,16330,16360,16360,16330,21
|
|
20230802,111800,1360059920,16330,16330,16330,16330,147
|
|
20230802,111700,1357659410,16330,16330,16330,16330,113
|
|
20230802,111600,1355814120,16330,16330,16340,16330,454
|
|
20230802,111500,1348399980,16390,16350,16390,16330,557
|
|
20230802,111400,1339295510,16340,16340,16350,16340,652
|
|
20230802,111300,1328641780,16340,16350,16350,16340,58
|
|
20230802,111200,1327693630,16350,16350,16350,16350,86
|
|
20230802,111100,1326287530,16350,16350,16360,16340,791
|
|
20230802,111000,1313358040,16350,16330,16350,16330,116
|
|
20230802,110900,1311463270,16330,16330,16330,16330,29
|
|
20230802,110800,1310989700,16330,16330,16330,16330,79
|
|
20230802,110700,1309699630,16330,16330,16330,16330,234
|
|
20230802,110600,1305878410,16430,16370,16430,16320,104
|
|
20230802,110500,1304178520,16320,16360,16360,16320,367
|
|
20230802,110400,1298183510,16360,16350,16360,16320,604
|
|
20230802,110300,1288310840,16320,16310,16340,16310,156
|
|
20230802,110200,1285762480,16300,16310,16310,16300,755
|
|
20230802,110100,1273453520,16350,16350,16360,16300,796
|
|
20230802,110000,1260457420,16350,16350,16370,16330,319
|
|
20230802,105900,1255241710,16380,16420,16420,16380,4378
|
|
20230802,105800,1183438930,16420,16420,16420,16420,147
|
|
20230802,105700,1181025190,16420,16410,16440,16410,316
|
|
20230802,105600,1175836200,16410,16430,16430,16410,319
|
|
20230802,105500,1170598090,16430,16460,16460,16430,384
|
|
20230802,105400,1164283630,16450,16460,16470,16450,689
|
|
20230802,105300,1152942960,16470,16500,16500,16460,3262
|
|
20230802,105200,1099140510,16500,16550,16550,16500,2188
|
|
20230802,105100,1062972490,16550,16560,16560,16550,155
|
|
20230802,105000,1060406660,16560,16560,16560,16560,105
|
|
20230802,104900,1058667860,16560,16560,16560,16560,113
|
|
20230802,104800,1056796580,16560,16570,16570,16560,68
|
|
20230802,104700,1055670150,16570,16570,16570,16570,77
|
|
20230802,104600,1054394260,16570,16580,16590,16570,377
|
|
20230802,104500,1048145240,16580,16580,16580,16580,164
|
|
20230802,104400,1045426120,16580,16580,16580,16570,241
|
|
20230802,104300,1041431530,16580,16580,16580,16570,57
|
|
20230802,104200,1040486750,16570,16590,16590,16570,357
|
|
20230802,104100,1034566530,16590,16590,16600,16590,57
|
|
20230802,104000,1033620600,16590,16590,16590,16590,131
|
|
20230802,103900,1031447310,16590,16620,16620,16590,883
|
|
20230802,103800,1016788550,16690,16610,16690,16610,75
|
|
20230802,103700,1015539320,16610,16600,16610,16600,236
|
|
20230802,103600,1011619600,16610,16630,16630,16600,1838
|
|
20230802,103500,981075430,16640,16640,16640,16640,454
|
|
20230802,103400,973520870,16640,16640,16640,16640,224
|
|
20230802,103300,969793510,16650,16650,16650,16650,243
|
|
20230802,103200,965747560,16650,16710,16710,16650,135
|
|
20230802,103100,963498620,16660,16700,16700,16660,2090
|
|
20230802,103000,928599860,16700,16660,16700,16660,28
|
|
20230802,102900,928132620,16660,16640,16660,16640,390
|
|
20230802,102800,921636100,16640,16640,16640,16640,132
|
|
20230802,102700,919439620,16640,16640,16640,16640,47
|
|
20230802,102600,918657540,16630,16650,16650,16630,334
|
|
20230802,102500,913100840,16660,16640,16660,16640,270
|
|
20230802,102400,908604820,16640,16640,16650,16640,112
|
|
20230802,102300,906741130,16650,16630,16660,16620,388
|
|
20230802,102200,900284400,16630,16630,16660,16630,337
|
|
20230802,102100,894678600,16650,16650,16650,16630,192
|
|
20230802,102000,891484320,16660,16710,16710,16640,4794
|
|
20230802,101900,811455430,16710,16730,16740,16710,1375
|
|
20230802,101800,788462410,16730,16740,16740,16730,1235
|
|
20230802,101700,767800850,16740,16730,16740,16730,288
|
|
20230802,101600,762981230,16730,16730,16730,16730,56
|
|
20230802,101500,762044350,16730,16730,16740,16730,171
|
|
20230802,101400,759183500,16730,16730,16730,16730,383
|
|
20230802,101300,752775910,16730,16730,16730,16730,27
|
|
20230802,101200,752324200,16740,16750,16750,16740,1724
|
|
20230802,101100,723451850,16750,16790,16800,16750,166
|
|
20230802,101000,720668580,16750,16800,16800,16750,3031
|
|
20230802,100900,669760740,16800,16810,16810,16800,228
|
|
20230802,100800,665928250,16810,16820,16820,16810,208
|
|
20230802,100700,662430780,16810,16810,16810,16810,57
|
|
20230802,100600,661472610,16810,16810,16810,16810,126
|
|
20230802,100500,659354550,16810,16810,16810,16800,140
|
|
20230802,100400,657002210,16810,16800,16810,16800,81
|
|
20230802,100300,655641020,16800,16800,16820,16800,125
|
|
20230802,100200,653540670,16800,16800,16800,16800,231
|
|
20230802,100100,649659870,16800,16820,16820,16800,20
|
|
20230802,100000,649323850,16820,16810,16820,16800,150
|
|
20230802,095900,646802810,16810,16810,16810,16800,358
|
|
20230802,095800,640785950,16810,16740,16810,16740,693
|
|
20230802,095700,629163960,16740,16740,16740,16740,115
|
|
20230802,095600,627238860,16820,16740,16820,16740,102
|
|
20230802,095500,625527460,16740,16760,16760,16740,833
|
|
20230802,095400,611570170,16760,16760,16760,16760,27
|
|
20230802,095300,611117650,16790,16770,16790,16760,252
|
|
20230802,095200,606888250,16760,16770,16770,16760,125
|
|
20230802,095100,604793150,16760,16770,16770,16750,684
|
|
20230802,095000,593328640,16770,16770,16770,16770,129
|
|
20230802,094900,591165310,16770,16770,16780,16770,143
|
|
20230802,094800,588766400,16780,16780,16810,16780,633
|
|
20230802,094700,578143790,16780,16800,16800,16780,1664
|
|
20230802,094600,550189130,16810,16810,16810,16800,411
|
|
20230802,094500,543284180,16810,16800,16810,16800,342
|
|
20230802,094400,537535790,16800,16800,16810,16800,74
|
|
20230802,094300,536292450,16810,16810,16810,16810,113
|
|
20230802,094200,534392920,16810,16810,16810,16810,28
|
|
20230802,094100,533922240,16810,16800,16840,16800,141
|
|
20230802,094000,531551770,16820,16810,16830,16800,96
|
|
20230802,093900,529937920,16810,16800,16810,16780,73
|
|
20230802,093800,528712240,16770,16770,16810,16760,1813
|
|
20230802,093700,498263260,16790,16820,16830,16780,2993
|
|
20230802,093600,447981620,16820,16810,16820,16810,178
|
|
20230802,093500,444989250,16810,16800,16850,16800,314
|
|
20230802,093400,439711110,16810,16830,16830,16800,1152
|
|
20230802,093300,420337820,16870,16830,16870,16820,265
|
|
20230802,093200,415879180,16820,16830,16830,16820,192
|
|
20230802,093100,412649370,16830,16830,16830,16800,1901
|
|
20230802,093000,380683940,16820,16900,16910,16820,2846
|
|
20230802,092900,332625090,16910,16910,16910,16900,244
|
|
20230802,092800,328499150,16940,16910,16940,16910,24
|
|
20230802,092700,328093160,16910,16870,16980,16870,1407
|
|
20230802,092600,304254320,16870,16870,16870,16870,18
|
|
20230802,092500,303950660,16870,16880,16890,16870,166
|
|
20230802,092400,301148660,16880,16950,16950,16880,1052
|
|
20230802,092300,283321460,16950,16950,16950,16880,1552
|
|
20230802,092200,257043740,16950,16890,16950,16890,412
|
|
20230802,092100,250069560,16900,16950,16950,16880,3185
|
|
20230802,092000,196207020,16940,16960,16960,16940,1434
|
|
20230802,091900,171898100,16960,16970,16970,16960,188
|
|
20230802,091800,168709420,16960,16970,16970,16960,1105
|
|
20230802,091700,149962640,16970,16970,16970,16970,19
|
|
20230802,091600,149640210,17000,16960,17000,16950,1179
|
|
20230802,091500,129638580,16960,17000,17000,16960,560
|
|
20230802,091400,120124460,17010,17000,17020,17000,53
|
|
20230802,091300,119222880,17000,17040,17040,17000,934
|
|
20230802,091200,103337470,17090,17090,17090,17090,0
|
|
20230802,091100,103337470,17090,17100,17100,17090,12
|
|
20230802,091000,103132370,17020,17010,17020,17010,456
|
|
20230802,090900,95375250,17020,17020,17030,17020,444
|
|
20230802,090800,87818360,17020,17020,17020,17020,235
|
|
20230802,090700,83818660,17020,17020,17020,17020,3
|
|
20230802,090600,83767600,17010,17040,17090,17010,1217
|
|
20230802,090500,62985510,17040,16960,17040,16960,273
|
|
20230802,090400,58351150,16960,17010,17020,16960,328
|
|
20230802,090300,52777040,16950,16950,16950,16950,123
|
|
20230802,090200,50692190,16950,16940,16950,16940,1056
|
|
20230802,090100,32793350,16950,16950,16950,16950,0
|
|
20230802,090000,32793350,16950,17000,17000,16950,1830
|