719 lines
37 KiB
CSV
719 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,205600,1374096910,13450,13450,13450,13450,3923
|
|
20230816,205500,1374096910,13450,13450,13450,13450,0
|
|
20230816,205400,1374096910,13450,13450,13450,13450,0
|
|
20230816,205300,1374096910,13450,13450,13450,13450,0
|
|
20230816,205200,1374096910,13450,13450,13450,13450,0
|
|
20230816,205100,1374096910,13450,13450,13450,13450,0
|
|
20230816,205000,1374096910,13450,13450,13450,13450,0
|
|
20230816,204900,1374096910,13450,13450,13450,13450,0
|
|
20230816,204800,1374096910,13450,13450,13450,13450,0
|
|
20230816,204700,1374096910,13450,13450,13450,13450,0
|
|
20230816,204600,1374096910,13450,13450,13450,13450,0
|
|
20230816,204500,1374096910,13450,13450,13450,13450,0
|
|
20230816,204400,1374096910,13450,13450,13450,13450,0
|
|
20230816,204300,1374096910,13450,13450,13450,13450,0
|
|
20230816,204200,1374096910,13450,13450,13450,13450,0
|
|
20230816,204100,1374096910,13450,13450,13450,13450,0
|
|
20230816,204000,1374096910,13450,13450,13450,13450,0
|
|
20230816,203900,1374096910,13450,13450,13450,13450,0
|
|
20230816,203800,1374096910,13450,13450,13450,13450,0
|
|
20230816,203700,1374096910,13450,13450,13450,13450,0
|
|
20230816,203600,1374096910,13450,13450,13450,13450,0
|
|
20230816,203500,1374096910,13450,13450,13450,13450,0
|
|
20230816,203400,1374096910,13450,13450,13450,13450,0
|
|
20230816,203300,1374096910,13450,13450,13450,13450,0
|
|
20230816,203200,1374096910,13450,13450,13450,13450,0
|
|
20230816,203100,1374096910,13450,13450,13450,13450,0
|
|
20230816,203000,1374096910,13450,13450,13450,13450,0
|
|
20230816,202900,1374096910,13450,13450,13450,13450,0
|
|
20230816,202800,1374096910,13450,13450,13450,13450,0
|
|
20230816,202700,1374096910,13450,13450,13450,13450,0
|
|
20230816,202600,1374096910,13450,13450,13450,13450,3923
|
|
20230816,202500,1374096910,13450,13450,13450,13450,0
|
|
20230816,202400,1374096910,13450,13450,13450,13450,0
|
|
20230816,202300,1374096910,13450,13450,13450,13450,0
|
|
20230816,202200,1374096910,13450,13450,13450,13450,0
|
|
20230816,202100,1374096910,13450,13450,13450,13450,0
|
|
20230816,202000,1374096910,13450,13450,13450,13450,0
|
|
20230816,201900,1374096910,13450,13450,13450,13450,0
|
|
20230816,201800,1374096910,13450,13450,13450,13450,0
|
|
20230816,201700,1374096910,13450,13450,13450,13450,0
|
|
20230816,201600,1374096910,13450,13450,13450,13450,0
|
|
20230816,201500,1374096910,13450,13450,13450,13450,0
|
|
20230816,201400,1374096910,13450,13450,13450,13450,0
|
|
20230816,201300,1374096910,13450,13450,13450,13450,0
|
|
20230816,201200,1374096910,13450,13450,13450,13450,0
|
|
20230816,201100,1374096910,13450,13450,13450,13450,0
|
|
20230816,201000,1374096910,13450,13450,13450,13450,0
|
|
20230816,200900,1374096910,13450,13450,13450,13450,0
|
|
20230816,200800,1374096910,13450,13450,13450,13450,0
|
|
20230816,200700,1374096910,13450,13450,13450,13450,0
|
|
20230816,200600,1374096910,13450,13450,13450,13450,0
|
|
20230816,200500,1374096910,13450,13450,13450,13450,0
|
|
20230816,200400,1374096910,13450,13450,13450,13450,0
|
|
20230816,200300,1374096910,13450,13450,13450,13450,0
|
|
20230816,200200,1374096910,13450,13450,13450,13450,0
|
|
20230816,200100,1374096910,13450,13450,13450,13450,0
|
|
20230816,200000,1374096910,13450,13450,13450,13450,0
|
|
20230816,195900,1374096910,13450,13450,13450,13450,0
|
|
20230816,195800,1374096910,13450,13450,13450,13450,0
|
|
20230816,195700,1374096910,13450,13450,13450,13450,0
|
|
20230816,195600,1374096910,13450,13450,13450,13450,3923
|
|
20230816,195500,1374096910,13450,13450,13450,13450,0
|
|
20230816,195400,1374096910,13450,13450,13450,13450,0
|
|
20230816,195300,1374096910,13450,13450,13450,13450,0
|
|
20230816,195200,1374096910,13450,13450,13450,13450,0
|
|
20230816,195100,1374096910,13450,13450,13450,13450,0
|
|
20230816,195000,1374096910,13450,13450,13450,13450,0
|
|
20230816,194900,1374096910,13450,13450,13450,13450,0
|
|
20230816,194800,1374096910,13450,13450,13450,13450,0
|
|
20230816,194700,1374096910,13450,13450,13450,13450,0
|
|
20230816,194600,1374096910,13450,13450,13450,13450,0
|
|
20230816,194500,1374096910,13450,13450,13450,13450,0
|
|
20230816,194400,1374096910,13450,13450,13450,13450,0
|
|
20230816,194300,1374096910,13450,13450,13450,13450,0
|
|
20230816,194200,1374096910,13450,13450,13450,13450,0
|
|
20230816,194100,1374096910,13450,13450,13450,13450,0
|
|
20230816,194000,1374096910,13450,13450,13450,13450,0
|
|
20230816,193900,1374096910,13450,13450,13450,13450,0
|
|
20230816,193800,1374096910,13450,13450,13450,13450,0
|
|
20230816,193700,1374096910,13450,13450,13450,13450,0
|
|
20230816,193600,1374096910,13450,13450,13450,13450,0
|
|
20230816,193500,1374096910,13450,13450,13450,13450,0
|
|
20230816,193400,1374096910,13450,13450,13450,13450,0
|
|
20230816,193300,1374096910,13450,13450,13450,13450,0
|
|
20230816,193200,1374096910,13450,13450,13450,13450,0
|
|
20230816,193100,1374096910,13450,13450,13450,13450,0
|
|
20230816,193000,1374096910,13450,13450,13450,13450,0
|
|
20230816,192900,1374096910,13450,13450,13450,13450,0
|
|
20230816,192800,1374096910,13450,13450,13450,13450,0
|
|
20230816,192700,1374096910,13450,13450,13450,13450,0
|
|
20230816,192600,1374096910,13450,13450,13450,13450,3923
|
|
20230816,192500,1374096910,13450,13450,13450,13450,0
|
|
20230816,192400,1374096910,13450,13450,13450,13450,0
|
|
20230816,192300,1374096910,13450,13450,13450,13450,0
|
|
20230816,192200,1374096910,13450,13450,13450,13450,0
|
|
20230816,192100,1374096910,13450,13450,13450,13450,0
|
|
20230816,192000,1374096910,13450,13450,13450,13450,0
|
|
20230816,191900,1374096910,13450,13450,13450,13450,0
|
|
20230816,191800,1374096910,13450,13450,13450,13450,0
|
|
20230816,191700,1374096910,13450,13450,13450,13450,0
|
|
20230816,191600,1374096910,13450,13450,13450,13450,0
|
|
20230816,191500,1374096910,13450,13450,13450,13450,0
|
|
20230816,191400,1374096910,13450,13450,13450,13450,0
|
|
20230816,191300,1374096910,13450,13450,13450,13450,0
|
|
20230816,191200,1374096910,13450,13450,13450,13450,0
|
|
20230816,191100,1374096910,13450,13450,13450,13450,0
|
|
20230816,191000,1374096910,13450,13450,13450,13450,0
|
|
20230816,190900,1374096910,13450,13450,13450,13450,0
|
|
20230816,190800,1374096910,13450,13450,13450,13450,0
|
|
20230816,190700,1374096910,13450,13450,13450,13450,0
|
|
20230816,190600,1374096910,13450,13450,13450,13450,0
|
|
20230816,190500,1374096910,13450,13450,13450,13450,0
|
|
20230816,190400,1374096910,13450,13450,13450,13450,0
|
|
20230816,190300,1374096910,13450,13450,13450,13450,0
|
|
20230816,190200,1374096910,13450,13450,13450,13450,0
|
|
20230816,190100,1374096910,13450,13450,13450,13450,0
|
|
20230816,190000,1374096910,13450,13450,13450,13450,0
|
|
20230816,185900,1374096910,13450,13450,13450,13450,0
|
|
20230816,185800,1374096910,13450,13450,13450,13450,0
|
|
20230816,185700,1374096910,13450,13450,13450,13450,0
|
|
20230816,185600,1374096910,13450,13450,13450,13450,3923
|
|
20230816,185500,1374096910,13450,13450,13450,13450,0
|
|
20230816,185400,1374096910,13450,13450,13450,13450,0
|
|
20230816,185300,1374096910,13450,13450,13450,13450,0
|
|
20230816,185200,1374096910,13450,13450,13450,13450,0
|
|
20230816,185100,1374096910,13450,13450,13450,13450,0
|
|
20230816,185000,1374096910,13450,13450,13450,13450,0
|
|
20230816,184900,1374096910,13450,13450,13450,13450,0
|
|
20230816,184800,1374096910,13450,13450,13450,13450,0
|
|
20230816,184700,1374096910,13450,13450,13450,13450,0
|
|
20230816,184600,1374096910,13450,13450,13450,13450,0
|
|
20230816,184500,1374096910,13450,13450,13450,13450,0
|
|
20230816,184400,1374096910,13450,13450,13450,13450,0
|
|
20230816,184300,1374096910,13450,13450,13450,13450,0
|
|
20230816,184200,1374096910,13450,13450,13450,13450,0
|
|
20230816,184100,1374096910,13450,13450,13450,13450,0
|
|
20230816,184000,1374096910,13450,13450,13450,13450,0
|
|
20230816,183900,1374096910,13450,13450,13450,13450,0
|
|
20230816,183800,1374096910,13450,13450,13450,13450,0
|
|
20230816,183700,1374096910,13450,13450,13450,13450,0
|
|
20230816,183600,1374096910,13450,13450,13450,13450,0
|
|
20230816,183500,1374096910,13450,13450,13450,13450,0
|
|
20230816,183400,1374096910,13450,13450,13450,13450,0
|
|
20230816,183300,1374096910,13450,13450,13450,13450,0
|
|
20230816,183200,1374096910,13450,13450,13450,13450,0
|
|
20230816,183100,1374096910,13450,13450,13450,13450,0
|
|
20230816,183000,1374096910,13450,13450,13450,13450,0
|
|
20230816,182900,1374096910,13450,13450,13450,13450,0
|
|
20230816,182800,1374096910,13450,13450,13450,13450,0
|
|
20230816,182700,1374096910,13450,13450,13450,13450,0
|
|
20230816,182600,1374096910,13450,13450,13450,13450,3923
|
|
20230816,182500,1374096910,13450,13450,13450,13450,0
|
|
20230816,182400,1374096910,13450,13450,13450,13450,0
|
|
20230816,182300,1374096910,13450,13450,13450,13450,0
|
|
20230816,182200,1374096910,13450,13450,13450,13450,0
|
|
20230816,182100,1374096910,13450,13450,13450,13450,0
|
|
20230816,182000,1374096910,13450,13450,13450,13450,0
|
|
20230816,181900,1374096910,13450,13450,13450,13450,0
|
|
20230816,181800,1374096910,13450,13450,13450,13450,0
|
|
20230816,181700,1374096910,13450,13450,13450,13450,0
|
|
20230816,181600,1374096910,13450,13450,13450,13450,0
|
|
20230816,181500,1374096910,13450,13450,13450,13450,0
|
|
20230816,181400,1374096910,13450,13450,13450,13450,0
|
|
20230816,181300,1374096910,13450,13450,13450,13450,0
|
|
20230816,181200,1374096910,13450,13450,13450,13450,0
|
|
20230816,181100,1374096910,13450,13450,13450,13450,0
|
|
20230816,181000,1374096910,13450,13450,13450,13450,0
|
|
20230816,180900,1374096910,13450,13450,13450,13450,0
|
|
20230816,180800,1374096910,13450,13450,13450,13450,0
|
|
20230816,180700,1374096910,13450,13450,13450,13450,0
|
|
20230816,180600,1374096910,13450,13450,13450,13450,0
|
|
20230816,180500,1374096910,13450,13450,13450,13450,0
|
|
20230816,180400,1374096910,13450,13450,13450,13450,0
|
|
20230816,180300,1374096910,13450,13450,13450,13450,0
|
|
20230816,180200,1374096910,13450,13450,13450,13450,0
|
|
20230816,180100,1374096910,13450,13450,13450,13450,0
|
|
20230816,180000,1374096910,13450,13450,13450,13450,0
|
|
20230816,175900,1374096910,13450,13450,13450,13450,0
|
|
20230816,175800,1374096910,13450,13450,13450,13450,0
|
|
20230816,175700,1374096910,13450,13450,13450,13450,0
|
|
20230816,175600,1374096910,13450,13450,13450,13450,3923
|
|
20230816,175500,1374096910,13450,13450,13450,13450,0
|
|
20230816,175400,1374096910,13450,13450,13450,13450,0
|
|
20230816,175300,1374096910,13450,13450,13450,13450,0
|
|
20230816,175200,1374096910,13450,13450,13450,13450,0
|
|
20230816,175100,1374096910,13450,13450,13450,13450,0
|
|
20230816,175000,1374096910,13450,13450,13450,13450,0
|
|
20230816,174900,1374096910,13450,13450,13450,13450,0
|
|
20230816,174800,1374096910,13450,13450,13450,13450,0
|
|
20230816,174700,1374096910,13450,13450,13450,13450,0
|
|
20230816,174600,1374096910,13450,13450,13450,13450,0
|
|
20230816,174500,1374096910,13450,13450,13450,13450,0
|
|
20230816,174400,1374096910,13450,13450,13450,13450,0
|
|
20230816,174300,1374096910,13450,13450,13450,13450,0
|
|
20230816,174200,1374096910,13450,13450,13450,13450,0
|
|
20230816,174100,1374096910,13450,13450,13450,13450,0
|
|
20230816,174000,1374096910,13450,13450,13450,13450,0
|
|
20230816,173900,1374096910,13450,13450,13450,13450,0
|
|
20230816,173800,1374096910,13450,13450,13450,13450,0
|
|
20230816,173700,1374096910,13450,13450,13450,13450,0
|
|
20230816,173600,1374096910,13450,13450,13450,13450,0
|
|
20230816,173500,1374096910,13450,13450,13450,13450,0
|
|
20230816,173400,1374096910,13450,13450,13450,13450,0
|
|
20230816,173300,1374096910,13450,13450,13450,13450,0
|
|
20230816,173200,1374096910,13450,13450,13450,13450,0
|
|
20230816,173100,1374096910,13450,13450,13450,13450,0
|
|
20230816,173000,1374096910,13450,13450,13450,13450,0
|
|
20230816,172900,1374096910,13450,13450,13450,13450,0
|
|
20230816,172800,1374096910,13450,13450,13450,13450,0
|
|
20230816,172700,1374096910,13450,13450,13450,13450,0
|
|
20230816,172600,1374096910,13450,13450,13450,13450,3923
|
|
20230816,172500,1374096910,13450,13450,13450,13450,0
|
|
20230816,172400,1374096910,13450,13450,13450,13450,0
|
|
20230816,172300,1374096910,13450,13450,13450,13450,0
|
|
20230816,172200,1374096910,13450,13450,13450,13450,0
|
|
20230816,172100,1374096910,13450,13450,13450,13450,0
|
|
20230816,172000,1374096910,13450,13450,13450,13450,0
|
|
20230816,171900,1374096910,13450,13450,13450,13450,0
|
|
20230816,171800,1374096910,13450,13450,13450,13450,0
|
|
20230816,171700,1374096910,13450,13450,13450,13450,0
|
|
20230816,171600,1374096910,13450,13450,13450,13450,0
|
|
20230816,171500,1374096910,13450,13450,13450,13450,0
|
|
20230816,171400,1374096910,13450,13450,13450,13450,0
|
|
20230816,171300,1374096910,13450,13450,13450,13450,0
|
|
20230816,171200,1374096910,13450,13450,13450,13450,0
|
|
20230816,171100,1374096910,13450,13450,13450,13450,0
|
|
20230816,171000,1374096910,13450,13450,13450,13450,0
|
|
20230816,170900,1374096910,13450,13450,13450,13450,0
|
|
20230816,170800,1374096910,13450,13450,13450,13450,0
|
|
20230816,170700,1374096910,13450,13450,13450,13450,0
|
|
20230816,170600,1374096910,13450,13450,13450,13450,0
|
|
20230816,170500,1374096910,13450,13450,13450,13450,0
|
|
20230816,170400,1374096910,13450,13450,13450,13450,0
|
|
20230816,170300,1374096910,13450,13450,13450,13450,0
|
|
20230816,170200,1374096910,13450,13450,13450,13450,0
|
|
20230816,170100,1374096910,13450,13450,13450,13450,0
|
|
20230816,170000,1374096910,13450,13450,13450,13450,0
|
|
20230816,165900,1374096910,13450,13450,13450,13450,0
|
|
20230816,165800,1374096910,13450,13450,13450,13450,0
|
|
20230816,165700,1374096910,13450,13450,13450,13450,0
|
|
20230816,165600,1374096910,13450,13450,13450,13450,3923
|
|
20230816,165500,1374096910,13450,13450,13450,13450,0
|
|
20230816,165400,1374096910,13450,13450,13450,13450,0
|
|
20230816,165300,1374096910,13450,13450,13450,13450,0
|
|
20230816,165200,1374096910,13450,13450,13450,13450,0
|
|
20230816,165100,1374096910,13450,13450,13450,13450,0
|
|
20230816,165000,1374096910,13450,13450,13450,13450,0
|
|
20230816,164900,1374096910,13450,13450,13450,13450,0
|
|
20230816,164800,1374096910,13450,13450,13450,13450,0
|
|
20230816,164700,1374096910,13450,13450,13450,13450,0
|
|
20230816,164600,1374096910,13450,13450,13450,13450,0
|
|
20230816,164500,1374096910,13450,13450,13450,13450,0
|
|
20230816,164400,1374096910,13450,13450,13450,13450,0
|
|
20230816,164300,1374096910,13450,13450,13450,13450,0
|
|
20230816,164200,1374096910,13450,13450,13450,13450,0
|
|
20230816,164100,1374096910,13450,13450,13450,13450,0
|
|
20230816,164000,1374096910,13450,13450,13450,13450,0
|
|
20230816,163900,1374096910,13450,13450,13450,13450,0
|
|
20230816,163800,1374096910,13450,13450,13450,13450,0
|
|
20230816,163700,1374096910,13450,13450,13450,13450,0
|
|
20230816,163600,1374096910,13450,13450,13450,13450,0
|
|
20230816,163500,1374096910,13450,13450,13450,13450,0
|
|
20230816,163400,1374096910,13450,13450,13450,13450,0
|
|
20230816,163300,1374096910,13450,13450,13450,13450,0
|
|
20230816,163200,1374096910,13450,13450,13450,13450,0
|
|
20230816,163100,1374096910,13450,13450,13450,13450,0
|
|
20230816,163000,1374096910,13450,13450,13450,13450,0
|
|
20230816,162900,1374096910,13450,13450,13450,13450,0
|
|
20230816,162800,1374096910,13450,13450,13450,13450,0
|
|
20230816,162700,1374096910,13450,13450,13450,13450,0
|
|
20230816,162600,1374096910,13450,13450,13450,13450,3923
|
|
20230816,162500,1374096910,13450,13450,13450,13450,0
|
|
20230816,162400,1374096910,13450,13450,13450,13450,0
|
|
20230816,162300,1374096910,13450,13450,13450,13450,0
|
|
20230816,162200,1374096910,13450,13450,13450,13450,0
|
|
20230816,162100,1374096910,13450,13450,13450,13450,0
|
|
20230816,162000,1374096910,13450,13450,13450,13450,0
|
|
20230816,161900,1374096910,13450,13450,13450,13450,0
|
|
20230816,161800,1374096910,13450,13450,13450,13450,0
|
|
20230816,161700,1374096910,13450,13450,13450,13450,0
|
|
20230816,161600,1374096910,13450,13450,13450,13450,0
|
|
20230816,161500,1374096910,13450,13450,13450,13450,0
|
|
20230816,161400,1374096910,13450,13450,13450,13450,0
|
|
20230816,161300,1374096910,13450,13450,13450,13450,0
|
|
20230816,161200,1374096910,13450,13450,13450,13450,0
|
|
20230816,161100,1374096910,13450,13450,13450,13450,0
|
|
20230816,161000,1374096910,13450,13450,13450,13450,0
|
|
20230816,160900,1374096910,13450,13450,13450,13450,0
|
|
20230816,160800,1374096910,13450,13450,13450,13450,0
|
|
20230816,160700,1374096910,13450,13450,13450,13450,0
|
|
20230816,160600,1374096910,13450,13450,13450,13450,0
|
|
20230816,160500,1374096910,13450,13450,13450,13450,0
|
|
20230816,160400,1374096910,13450,13450,13450,13450,0
|
|
20230816,160300,1374096910,13450,13450,13450,13450,0
|
|
20230816,160200,1374096910,13450,13450,13450,13450,0
|
|
20230816,160100,1374096910,13450,13450,13450,13450,0
|
|
20230816,160000,1374096910,13450,13450,13450,13450,0
|
|
20230816,155900,1374096910,13450,13450,13450,13450,0
|
|
20230816,155800,1374096910,13450,13450,13450,13450,0
|
|
20230816,155700,1374096910,13450,13450,13450,13450,0
|
|
20230816,155600,1374096910,13450,13450,13450,13450,3923
|
|
20230816,155500,1374096910,13450,13450,13450,13450,0
|
|
20230816,155400,1374096910,13450,13450,13450,13450,0
|
|
20230816,155300,1374096910,13450,13450,13450,13450,0
|
|
20230816,155200,1374096910,13450,13450,13450,13450,0
|
|
20230816,155100,1374096910,13450,13450,13450,13450,0
|
|
20230816,155000,1374096910,13450,13450,13450,13450,0
|
|
20230816,154900,1374096910,13450,13450,13450,13450,0
|
|
20230816,154800,1374096910,13450,13450,13450,13450,0
|
|
20230816,154700,1374096910,13450,13450,13450,13450,0
|
|
20230816,154600,1374096910,13450,13450,13450,13450,0
|
|
20230816,154500,1374096910,13450,13450,13450,13450,0
|
|
20230816,154400,1374096910,13450,13450,13450,13450,0
|
|
20230816,154300,1374096910,13450,13450,13450,13450,0
|
|
20230816,154200,1374096910,13450,13450,13450,13450,0
|
|
20230816,154100,1374096910,13450,13450,13450,13450,0
|
|
20230816,154000,1374096910,13450,13450,13450,13450,0
|
|
20230816,153900,1374096910,13450,13450,13450,13450,0
|
|
20230816,153800,1374096910,13450,13450,13450,13450,0
|
|
20230816,153700,1374096910,13450,13450,13450,13450,0
|
|
20230816,153600,1374096910,13450,13450,13450,13450,0
|
|
20230816,153500,1374096910,13450,13450,13450,13450,0
|
|
20230816,153400,1374096910,13450,13450,13450,13450,0
|
|
20230816,153300,1374096910,13450,13450,13450,13450,0
|
|
20230816,153200,1374096910,13450,13450,13450,13450,0
|
|
20230816,153100,1374096910,13450,13450,13450,13450,0
|
|
20230816,153000,1374096910,13450,13450,13450,13450,3923
|
|
20230816,152900,1321332560,13490,13490,13490,13490,0
|
|
20230816,152800,1321332560,13490,13490,13490,13490,0
|
|
20230816,152700,1321332560,13490,13490,13490,13490,0
|
|
20230816,152600,1321332560,13490,13490,13490,13490,0
|
|
20230816,152500,1321332560,13490,13490,13490,13490,0
|
|
20230816,152400,1321332560,13490,13490,13490,13490,0
|
|
20230816,152300,1321332560,13490,13490,13490,13490,0
|
|
20230816,152200,1321332560,13490,13490,13490,13490,0
|
|
20230816,152100,1321332560,13490,13490,13490,13490,0
|
|
20230816,152000,1321332560,13490,13490,13490,13490,0
|
|
20230816,151900,1321332560,13490,13530,13530,13480,57
|
|
20230816,151800,1320562960,13540,13490,13540,13490,57
|
|
20230816,151700,1319792780,13540,13530,13540,13490,135
|
|
20230816,151600,1317966480,13540,13540,13540,13540,0
|
|
20230816,151500,1317966480,13540,13480,13540,13440,237
|
|
20230816,151400,1314775090,13550,13560,13560,13490,285
|
|
20230816,151300,1310927080,13490,13500,13500,13490,104
|
|
20230816,151200,1309524060,13500,13510,13510,13500,186
|
|
20230816,151100,1307012410,13500,13510,13510,13490,67
|
|
20230816,151000,1306108200,13500,13510,13510,13500,359
|
|
20230816,150900,1301259610,13510,13500,13510,13500,87
|
|
20230816,150800,1300084410,13430,13500,13500,13430,210
|
|
20230816,150700,1297258050,13500,13500,13500,13500,40
|
|
20230816,150600,1296718050,13500,13450,13500,13440,404
|
|
20230816,150500,1291287730,13450,13450,13450,13450,50
|
|
20230816,150400,1290615230,13500,13500,13500,13500,15
|
|
20230816,150300,1290412730,13500,13500,13500,13500,0
|
|
20230816,150200,1290412730,13500,13500,13500,13500,0
|
|
20230816,150100,1290412730,13500,13490,13500,13400,1292
|
|
20230816,150000,1272993440,13490,13490,13490,13490,0
|
|
20230816,145900,1272993440,13490,13490,13490,13490,3
|
|
20230816,145800,1272952970,13490,13500,13500,13490,334
|
|
20230816,145700,1268446310,13510,13510,13510,13510,236
|
|
20230816,145600,1265257950,13490,13490,13490,13490,40
|
|
20230816,145500,1264718350,13400,13430,13430,13400,530
|
|
20230816,145400,1257605150,13510,13480,13510,13390,2765
|
|
20230816,145300,1220439930,13480,13480,13480,13480,150
|
|
20230816,145200,1218417930,13480,13480,13480,13480,100
|
|
20230816,145100,1217069930,13480,13480,13480,13480,0
|
|
20230816,145000,1217069930,13480,13510,13510,13480,305
|
|
20230816,144900,1212955050,13510,13510,13510,13510,2
|
|
20230816,144800,1212928030,13510,13520,13520,13510,987
|
|
20230816,144700,1199592960,13510,13510,13510,13510,0
|
|
20230816,144600,1199592960,13510,13530,13600,13510,350
|
|
20230816,144500,1194858920,13530,13520,13530,13520,69
|
|
20230816,144400,1193925380,13520,13520,13520,13520,476
|
|
20230816,144300,1187489860,13530,13530,13530,13530,56
|
|
20230816,144200,1186732180,13530,13530,13530,13530,0
|
|
20230816,144100,1186732180,13530,13530,13530,13530,0
|
|
20230816,144000,1186732180,13530,13530,13530,13530,1
|
|
20230816,143900,1186718650,13530,13530,13530,13530,0
|
|
20230816,143800,1186718650,13530,13530,13530,13530,0
|
|
20230816,143700,1186718650,13530,13540,13540,13530,963
|
|
20230816,143600,1173689240,13530,13520,13530,13510,618
|
|
20230816,143500,1165337480,13530,13530,13530,13530,249
|
|
20230816,143400,1161968510,13530,13530,13530,13530,2
|
|
20230816,143300,1161941450,13520,13610,13610,13520,919
|
|
20230816,143200,1149508920,13650,13650,13650,13650,1
|
|
20230816,143100,1149495270,13650,13650,13650,13650,31
|
|
20230816,143000,1149072120,13650,13640,13650,13640,3
|
|
20230816,142900,1149031180,13640,13630,13640,13630,49
|
|
20230816,142800,1148363230,13650,13650,13650,13650,1
|
|
20230816,142700,1148349580,13650,13650,13650,13650,550
|
|
20230816,142600,1140842080,13620,13650,13650,13620,2
|
|
20230816,142500,1140814810,13540,13660,13670,13540,26
|
|
20230816,142400,1140460640,13550,13560,13560,13550,377
|
|
20230816,142300,1135352190,13550,13550,13550,13550,0
|
|
20230816,142200,1135352190,13550,13550,13550,13550,0
|
|
20230816,142100,1135352190,13550,13550,13550,13550,0
|
|
20230816,142000,1135352190,13550,13550,13550,13550,0
|
|
20230816,141900,1135352190,13550,13550,13550,13550,101
|
|
20230816,141800,1133983640,13550,13560,13560,13550,254
|
|
20230816,141700,1130541330,13600,13600,13600,13600,0
|
|
20230816,141600,1130541330,13600,13600,13600,13600,100
|
|
20230816,141500,1129181330,13600,13650,13650,13600,102
|
|
20230816,141400,1127793890,13650,13670,13670,13650,100
|
|
20230816,141300,1126428860,13720,13690,13720,13690,110
|
|
20230816,141200,1124921970,13690,13690,13690,13690,0
|
|
20230816,141100,1124921970,13690,13690,13690,13690,100
|
|
20230816,141000,1123552970,13690,13700,13700,13680,103
|
|
20230816,140900,1122142870,13700,13710,13710,13700,881
|
|
20230816,140800,1110073160,13720,13720,13720,13700,36
|
|
20230816,140700,1109579690,13690,13740,13740,13690,30
|
|
20230816,140600,1109168550,13740,13690,13740,13690,428
|
|
20230816,140500,1103308130,13690,13690,13690,13680,157
|
|
20230816,140400,1101160310,13690,13690,13690,13680,240
|
|
20230816,140300,1097874720,13690,13690,13690,13690,58
|
|
20230816,140200,1097080700,13690,13680,13690,13680,129
|
|
20230816,140100,1095315890,13680,13620,13690,13620,1023
|
|
20230816,140000,1081325870,13620,13630,13630,13620,541
|
|
20230816,135900,1073957240,13620,13620,13630,13620,261
|
|
20230816,135800,1070402410,13620,13620,13620,13610,15
|
|
20230816,135700,1070198120,13620,13620,13620,13610,14
|
|
20230816,135600,1070007460,13610,13620,13620,13600,7
|
|
20230816,135500,1069912200,13520,13650,13650,13520,9
|
|
20230816,135400,1069789760,13640,13610,13650,13600,5
|
|
20230816,135300,1069721620,13770,13490,13770,13480,2697
|
|
20230816,135200,1033032180,13500,13500,13500,13500,0
|
|
20230816,135100,1033032180,13500,13480,13500,13480,42
|
|
20230816,135000,1032465560,13480,13490,13500,13480,461
|
|
20230816,134900,1026243740,13490,13490,13490,13450,533
|
|
20230816,134800,1019056580,13490,13490,13490,13490,0
|
|
20230816,134700,1019056580,13490,13500,13500,13490,3
|
|
20230816,134600,1019016100,13500,13510,13520,13500,6
|
|
20230816,134500,1018935040,13470,13530,13540,13460,54
|
|
20230816,134400,1018207640,13530,13540,13540,13530,2
|
|
20230816,134300,1018180570,13460,13540,13540,13460,87
|
|
20230816,134200,1017009190,13450,13530,13530,13450,25
|
|
20230816,134100,1016672500,13520,13520,13520,13520,224
|
|
20230816,134000,1013644020,13520,13520,13520,13520,15
|
|
20230816,133900,1013441220,13520,13530,13530,13520,22
|
|
20230816,133800,1013143700,13530,13510,13530,13510,389
|
|
20230816,133700,1007886750,13440,13440,13440,13440,0
|
|
20230816,133600,1007886750,13440,13440,13440,13440,0
|
|
20230816,133500,1007886750,13440,13440,13440,13440,10
|
|
20230816,133400,1007752350,13430,13430,13430,13430,0
|
|
20230816,133300,1007752350,13430,13430,13430,13430,0
|
|
20230816,133200,1007752350,13430,13440,13440,13430,510
|
|
20230816,133100,1000898370,13510,13510,13510,13510,0
|
|
20230816,133000,1000898370,13510,13510,13510,13510,0
|
|
20230816,132900,1000898370,13510,13500,13510,13500,30
|
|
20230816,132800,1000493330,13440,13440,13440,13440,282
|
|
20230816,132700,996703250,13440,13440,13450,13440,100
|
|
20230816,132600,995358750,13430,13430,13430,13430,10
|
|
20230816,132500,995224450,13430,13490,13490,13430,101
|
|
20230816,132400,993866120,13460,13470,13470,13460,2764
|
|
20230816,132300,956660970,13460,13460,13460,13460,0
|
|
20230816,132200,956660970,13460,13460,13460,13460,0
|
|
20230816,132100,956660970,13460,13460,13460,13460,0
|
|
20230816,132000,956660970,13460,13460,13460,13460,0
|
|
20230816,131900,956660970,13460,13460,13460,13460,32
|
|
20230816,131800,956230250,13440,13440,13440,13440,0
|
|
20230816,131700,956230250,13440,13440,13440,13440,0
|
|
20230816,131600,956230250,13440,13440,13440,13440,0
|
|
20230816,131500,956230250,13440,13440,13440,13440,1
|
|
20230816,131400,956216810,13440,13480,13480,13440,500
|
|
20230816,131300,949483750,13480,13480,13480,13480,0
|
|
20230816,131200,949483750,13480,13480,13480,13480,0
|
|
20230816,131100,949483750,13480,13480,13480,13480,0
|
|
20230816,131000,949483750,13480,13480,13480,13480,8
|
|
20230816,130900,949375910,13480,13480,13480,13480,200
|
|
20230816,130800,946679910,13480,13520,13520,13480,500
|
|
20230816,130700,939934960,13520,13520,13520,13520,210
|
|
20230816,130600,937095760,13520,13530,13530,13520,60
|
|
20230816,130500,936284080,13530,13540,13540,13530,204
|
|
20230816,130400,933521960,13550,13550,13550,13550,112
|
|
20230816,130300,932004360,13550,13550,13550,13550,0
|
|
20230816,130200,932004360,13550,13550,13550,13550,19
|
|
20230816,130100,931746910,13570,13570,13570,13570,0
|
|
20230816,130000,931746910,13570,13570,13570,13570,1
|
|
20230816,125900,931733340,13570,13590,13590,13570,243
|
|
20230816,125800,928435270,13590,13590,13590,13590,0
|
|
20230816,125700,928435270,13590,13590,13590,13590,0
|
|
20230816,125600,928435270,13590,13590,13590,13590,18
|
|
20230816,125500,928190650,13590,13590,13590,13590,18
|
|
20230816,125400,927946030,13580,13580,13580,13580,0
|
|
20230816,125300,927946030,13580,13620,13620,13580,418
|
|
20230816,125200,922265410,13610,13610,13610,13610,0
|
|
20230816,125100,922265410,13610,13610,13610,13610,0
|
|
20230816,125000,922265410,13610,13610,13610,13610,2
|
|
20230816,124900,922238190,13610,13610,13610,13610,0
|
|
20230816,124800,922238190,13610,13610,13610,13610,38
|
|
20230816,124700,921721010,13610,13610,13610,13610,0
|
|
20230816,124600,921721010,13610,13610,13610,13610,0
|
|
20230816,124500,921721010,13610,13630,13630,13610,6
|
|
20230816,124400,921639270,13630,13630,13630,13630,0
|
|
20230816,124300,921639270,13630,13630,13630,13630,0
|
|
20230816,124200,921639270,13630,13630,13630,13630,0
|
|
20230816,124100,921639270,13630,13630,13630,13630,0
|
|
20230816,124000,921639270,13630,13620,13630,13620,44
|
|
20230816,123900,921039910,13630,13570,13630,13570,542
|
|
20230816,123800,913671110,13550,13550,13550,13550,0
|
|
20230816,123700,913671110,13550,13600,13600,13550,100
|
|
20230816,123600,912314160,13600,13600,13600,13600,0
|
|
20230816,123500,912314160,13600,13600,13600,13600,0
|
|
20230816,123400,912314160,13600,13600,13600,13600,203
|
|
20230816,123300,909553360,13600,13610,13610,13600,350
|
|
20230816,123200,904793190,13640,13600,13640,13600,1872
|
|
20230816,123100,879289230,13600,13590,13600,13590,795
|
|
20230816,123000,868483480,13540,13540,13540,13540,1
|
|
20230816,122900,868469940,13580,13580,13580,13580,112
|
|
20230816,122800,866948980,13580,13580,13580,13580,40
|
|
20230816,122700,866405780,13580,13580,13580,13580,119
|
|
20230816,122600,864789760,13580,13580,13580,13580,50
|
|
20230816,122500,864110760,13500,13500,13500,13500,0
|
|
20230816,122400,864110760,13500,13500,13500,13500,0
|
|
20230816,122300,864110760,13500,13500,13500,13500,136
|
|
20230816,122200,862274760,13500,13500,13500,13500,110
|
|
20230816,122100,860789760,13500,13500,13500,13500,300
|
|
20230816,122000,856739760,13490,13490,13490,13490,0
|
|
20230816,121900,856739760,13490,13490,13490,13490,0
|
|
20230816,121800,856739760,13490,13490,13490,13490,200
|
|
20230816,121700,854041760,13500,13500,13500,13500,0
|
|
20230816,121600,854041760,13500,13520,13520,13500,721
|
|
20230816,121500,844307780,13520,13520,13520,13520,1
|
|
20230816,121400,844294260,13500,13500,13500,13500,0
|
|
20230816,121300,844294260,13500,13570,13580,13500,50
|
|
20230816,121200,843616940,13520,13520,13520,13520,217
|
|
20230816,121100,840683100,13520,13520,13520,13520,0
|
|
20230816,121000,840683100,13520,13520,13520,13520,220
|
|
20230816,120900,837708700,13520,13520,13520,13520,1
|
|
20230816,120800,837695180,13550,13550,13550,13550,1
|
|
20230816,120700,837681630,13550,13550,13550,13550,10
|
|
20230816,120600,837546130,13560,13560,13560,13560,0
|
|
20230816,120500,837546130,13560,13550,13560,13550,209
|
|
20230816,120400,834712640,13400,13500,13500,13400,300
|
|
20230816,120300,830677320,13560,13530,13560,13530,47
|
|
20230816,120200,830041350,13510,13460,13510,13460,1762
|
|
20230816,120100,806294120,13470,13470,13470,13470,100
|
|
20230816,120000,804947120,13470,13460,13470,13460,127
|
|
20230816,115900,803237090,13400,13400,13400,13400,0
|
|
20230816,115800,803237090,13400,13450,13450,13400,1085
|
|
20230816,115700,788677790,13440,13400,13440,13380,534
|
|
20230816,115600,781529830,13400,13470,13470,13400,1920
|
|
20230816,115500,755745190,13470,13470,13470,13470,20
|
|
20230816,115400,755475790,13470,13470,13470,13470,249
|
|
20230816,115300,752121760,13470,13470,13470,13470,0
|
|
20230816,115200,752121760,13470,13470,13470,13470,0
|
|
20230816,115100,752121760,13470,13470,13470,13470,0
|
|
20230816,115000,752121760,13470,13490,13490,13470,554
|
|
20230816,114900,744655740,13490,13490,13490,13490,288
|
|
20230816,114800,740770620,13500,13520,13520,13500,751
|
|
20230816,114700,730625270,13520,13520,13520,13520,41
|
|
20230816,114600,730070950,13530,13530,13530,13530,155
|
|
20230816,114500,727973800,13530,13550,13550,13530,418
|
|
20230816,114400,722313000,13550,13550,13550,13550,25
|
|
20230816,114300,721974250,13550,13550,13550,13550,16
|
|
20230816,114200,721757450,13550,13570,13570,13550,117
|
|
20230816,114100,720170800,13570,13600,13600,13570,339
|
|
20230816,114000,715566700,13600,13600,13600,13600,1
|
|
20230816,113900,715553100,13650,13650,13650,13650,0
|
|
20230816,113800,715553100,13650,13650,13650,13650,1
|
|
20230816,113700,715539450,13590,13590,13590,13590,36
|
|
20230816,113600,715050210,13670,13670,13670,13670,1
|
|
20230816,113500,715036540,13670,13670,13670,13670,2
|
|
20230816,113400,715009200,13670,13670,13670,13670,5
|
|
20230816,113300,714940850,13670,13670,13670,13670,3
|
|
20230816,113200,714899840,13680,13680,13680,13680,2
|
|
20230816,113100,714872480,13680,13590,13680,13590,2
|
|
20230816,113000,714845210,13690,13690,13690,13690,0
|
|
20230816,112900,714845210,13690,13670,13690,13670,151
|
|
20230816,112800,712778730,13690,13650,13690,13650,175
|
|
20230816,112700,710388440,13650,13570,13650,13570,2
|
|
20230816,112600,710361220,13650,13660,13660,13570,442
|
|
20230816,112500,704363110,13580,13580,13580,13580,23
|
|
20230816,112400,704050770,13570,13590,13590,13570,672
|
|
20230816,112300,694927830,13660,13660,13660,13660,1
|
|
20230816,112200,694914170,13670,13670,13670,13670,0
|
|
20230816,112100,694914170,13670,13670,13670,13670,5
|
|
20230816,112000,694845820,13670,13550,13670,13550,61
|
|
20230816,111900,694014060,13510,13570,13570,13510,1000
|
|
20230816,111800,680464340,13560,13560,13560,13560,0
|
|
20230816,111700,680464340,13560,13560,13560,13560,0
|
|
20230816,111600,680464340,13560,13570,13570,13550,1170
|
|
20230816,111500,664596570,13570,13570,13570,13570,21
|
|
20230816,111400,664311600,13570,13570,13570,13570,1110
|
|
20230816,111300,649248900,13680,13680,13680,13680,220
|
|
20230816,111200,646239300,13680,13680,13680,13680,3
|
|
20230816,111100,646198260,13690,13640,13690,13640,128
|
|
20230816,111000,644450980,13560,13560,13560,13560,0
|
|
20230816,110900,644450980,13560,13640,13640,13560,1090
|
|
20230816,110800,629659800,13600,13600,13600,13600,101
|
|
20230816,110700,628286200,13610,13610,13610,13610,219
|
|
20230816,110600,625305610,13620,13620,13620,13620,1
|
|
20230816,110500,625291990,13620,13620,13620,13620,5
|
|
20230816,110400,625223890,13630,13630,13630,13630,165
|
|
20230816,110300,622974940,13650,13650,13650,13650,794
|
|
20230816,110200,612136840,13650,13650,13650,13650,2
|
|
20230816,110100,612109540,13650,13680,13680,13650,3
|
|
20230816,110000,612068530,13680,13650,13680,13650,57
|
|
20230816,105900,611290360,13680,13690,13690,13680,17
|
|
20230816,105800,611057790,13690,13690,13700,13690,16
|
|
20230816,105700,610838720,13700,13710,13710,13700,68
|
|
20230816,105600,609906540,13750,13720,13750,13700,1100
|
|
20230816,105500,594829160,13750,13750,13750,13740,229
|
|
20230816,105400,591680710,13750,13700,13750,13700,1801
|
|
20230816,105300,566991960,13690,13690,13690,13690,11
|
|
20230816,105200,566841370,13710,13700,13710,13700,1588
|
|
20230816,105100,545077870,13700,13700,13700,13570,504
|
|
20230816,105000,538221690,13700,13700,13700,13700,0
|
|
20230816,104900,538221690,13700,13700,13700,13700,0
|
|
20230816,104800,538221690,13700,13700,13700,13700,2
|
|
20230816,104700,538194290,13700,13700,13700,13700,16
|
|
20230816,104600,537975090,13700,13700,13700,13700,191
|
|
20230816,104500,535358390,13700,13690,13700,13690,81
|
|
20230816,104400,534248740,13610,13610,13610,13610,0
|
|
20230816,104300,534248740,13610,13610,13610,13610,5
|
|
20230816,104200,534180690,13720,13720,13720,13720,0
|
|
20230816,104100,534180690,13720,13720,13720,13720,0
|
|
20230816,104000,534180690,13720,13720,13720,13720,20
|
|
20230816,103900,533906290,13740,13740,13740,13740,1
|
|
20230816,103800,533892550,13610,13750,13760,13610,12
|
|
20230816,103700,533727660,13680,13680,13680,13680,0
|
|
20230816,103600,533727660,13680,13680,13680,13680,0
|
|
20230816,103500,533727660,13680,13680,13680,13680,36
|
|
20230816,103400,533235180,13680,13680,13680,13680,0
|
|
20230816,103300,533235180,13680,13640,13680,13600,60
|
|
20230816,103200,532417720,13650,13650,13650,13650,2
|
|
20230816,103100,532390420,13650,13650,13650,13650,0
|
|
20230816,103000,532390420,13650,13780,13780,13650,32
|
|
20230816,102900,531952190,13670,13650,13670,13650,1009
|
|
20230816,102800,518163620,13650,13650,13650,13650,21
|
|
20230816,102700,517876970,13650,13650,13650,13650,1
|
|
20230816,102600,517863320,13620,13640,13640,13620,5
|
|
20230816,102500,517795170,13640,13640,13640,13640,0
|
|
20230816,102400,517795170,13640,13640,13640,13640,1
|
|
20230816,102300,517781530,13650,13650,13650,13650,2
|
|
20230816,102200,517754230,13650,13650,13650,13650,0
|
|
20230816,102100,517754230,13650,13650,13650,13650,1
|
|
20230816,102000,517740580,13660,13660,13660,13660,1
|
|
20230816,101900,517726920,13670,13670,13670,13670,1
|
|
20230816,101800,517713250,13660,13670,13670,13630,59
|
|
20230816,101700,516908700,13670,13670,13670,13670,1
|
|
20230816,101600,516895030,13630,13660,13660,13620,285
|
|
20230816,101500,513011770,13670,13670,13670,13670,304
|
|
20230816,101400,508856090,13670,13670,13670,13670,102
|
|
20230816,101300,507461750,13640,13640,13650,13640,213
|
|
20230816,101200,504556420,13640,13550,13640,13550,1376
|
|
20230816,101100,485866560,13540,13480,13540,13480,182
|
|
20230816,101000,483409600,13500,13440,13500,13440,5
|
|
20230816,100900,483342160,13440,13440,13440,13440,0
|
|
20230816,100800,483342160,13440,13440,13440,13440,13
|
|
20230816,100700,483167440,13570,13570,13570,13570,3
|
|
20230816,100600,483126730,13570,13570,13570,13570,4
|
|
20230816,100500,483072450,13580,13540,13580,13540,175
|
|
20230816,100400,480701450,13470,13480,13560,13470,55
|
|
20230816,100300,479956930,13480,13420,13480,13420,14
|
|
20230816,100200,479768960,13430,13430,13430,13430,0
|
|
20230816,100100,479768960,13430,13440,13440,13430,289
|
|
20230816,100000,475885690,13440,13540,13540,13440,4
|
|
20230816,095900,475831780,13530,13530,13530,13530,18
|
|
20230816,095800,475588240,13580,13530,13580,13530,50
|
|
20230816,095700,474910910,13530,13530,13530,13530,0
|
|
20230816,095600,474910910,13530,13530,13530,13530,0
|
|
20230816,095500,474910910,13530,13530,13530,13530,1
|
|
20230816,095400,474897380,13430,13430,13430,13430,0
|
|
20230816,095300,474897380,13430,13440,13580,13420,443
|
|
20230816,095200,468942540,13440,13440,13440,13440,5
|
|
20230816,095100,468875340,13440,13440,13440,13440,4
|
|
20230816,095000,468821580,13500,13490,13500,13420,292
|
|
20230816,094900,464881930,13480,13430,13480,13430,1368
|
|
20230816,094800,446494920,13400,13420,13440,13400,117
|
|
20230816,094700,444923890,13400,13380,13410,13380,162
|
|
20230816,094600,442753870,13380,13400,13400,13350,537
|
|
20230816,094500,435566270,13400,13430,13430,13400,33
|
|
20230816,094400,435124040,13440,13440,13440,13440,1
|
|
20230816,094300,435110600,13340,13410,13410,13340,102
|
|
20230816,094200,433748520,13460,13460,13460,13460,69
|
|
20230816,094100,432819780,13470,13410,13470,13410,2908
|
|
20230816,094000,393822020,13410,13410,13410,13410,50
|
|
20230816,093900,393151520,13410,13380,13410,13350,3304
|
|
20230816,093800,349032660,13380,13380,13380,13340,1277
|
|
20230816,093700,331991200,13380,13320,13380,13250,3012
|
|
20230816,093600,291880050,13320,13400,13400,13320,472
|
|
20230816,093500,285578150,13400,13460,13460,13400,440
|
|
20230816,093400,279677610,13460,13490,13490,13460,649
|
|
20230816,093300,270936040,13490,13500,13500,13490,380
|
|
20230816,093200,265808120,13500,13640,13640,13490,3740
|
|
20230816,093100,215164340,13640,13680,13680,13640,932
|
|
20230816,093000,202436990,13680,13710,13710,13680,414
|
|
20230816,092900,196770140,13720,13740,13740,13700,81
|
|
20230816,092800,195660290,13700,13750,13760,13700,1550
|
|
20230816,092700,174423730,13750,13770,13770,13710,89
|
|
20230816,092600,173201950,13770,13790,13790,13770,6
|
|
20230816,092500,173119260,13790,13770,13790,13750,55
|
|
20230816,092400,172362810,13770,13810,13810,13770,31
|
|
20230816,092300,171934740,13810,13840,13840,13700,1602
|
|
20230816,092200,149913470,13800,13850,13850,13800,201
|
|
20230816,092100,147139520,13800,13850,13850,13800,200
|
|
20230816,092000,144379370,13800,13800,13800,13800,44
|
|
20230816,091900,143772170,13800,13790,13870,13710,1374
|
|
20230816,091800,124877270,13790,13870,13870,13790,506
|
|
20230816,091700,117897730,13880,13880,13880,13880,2
|
|
20230816,091600,117869970,13800,13800,13800,13790,113
|
|
20230816,091500,116311440,13800,13850,13880,13800,686
|
|
20230816,091400,106833040,13850,13900,13900,13850,135
|
|
20230816,091300,104958040,13900,13940,13940,13900,104
|
|
20230816,091200,103512400,13940,13940,13940,13940,10
|
|
20230816,091100,103373000,13940,13940,13940,13940,52
|
|
20230816,091000,102648120,13980,13980,13980,13980,50
|
|
20230816,090900,101949120,13990,13970,13990,13790,340
|
|
20230816,090800,97234950,13950,13970,13970,13950,175
|
|
20230816,090700,94790700,13980,13980,13980,13970,265
|
|
20230816,090600,91086110,13990,13880,13990,13880,775
|
|
20230816,090500,80308830,13890,13890,13890,13890,1
|
|
20230816,090400,80294940,13700,13700,13700,13700,12
|
|
20230816,090300,80130540,13940,13690,13940,13680,320
|
|
20230816,090200,75695790,13800,13800,13890,13800,1120
|
|
20230816,090100,60188670,13850,13780,13870,13660,1727
|
|
20230816,090000,36292520,13780,13630,13790,13630,2593
|