728 lines
40 KiB
CSV
728 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,210500,67424911610,12930,12930,12930,12930,61378
|
|
20230801,210400,67424911610,12930,12930,12930,12930,0
|
|
20230801,210300,67424911610,12930,12930,12930,12930,0
|
|
20230801,210200,67424911610,12930,12930,12930,12930,0
|
|
20230801,210100,67424911610,12930,12930,12930,12930,0
|
|
20230801,210000,67424911610,12930,12930,12930,12930,0
|
|
20230801,205900,67424911610,12930,12930,12930,12930,0
|
|
20230801,205800,67424911610,12930,12930,12930,12930,0
|
|
20230801,205700,67424911610,12930,12930,12930,12930,0
|
|
20230801,205600,67424911610,12930,12930,12930,12930,0
|
|
20230801,205500,67424911610,12930,12930,12930,12930,0
|
|
20230801,205400,67424911610,12930,12930,12930,12930,0
|
|
20230801,205300,67424911610,12930,12930,12930,12930,0
|
|
20230801,205200,67424911610,12930,12930,12930,12930,0
|
|
20230801,205100,67424911610,12930,12930,12930,12930,0
|
|
20230801,205000,67424911610,12930,12930,12930,12930,0
|
|
20230801,204900,67424911610,12930,12930,12930,12930,0
|
|
20230801,204800,67424911610,12930,12930,12930,12930,0
|
|
20230801,204700,67424911610,12930,12930,12930,12930,0
|
|
20230801,204600,67424911610,12930,12930,12930,12930,0
|
|
20230801,204500,67424911610,12930,12930,12930,12930,0
|
|
20230801,204400,67424911610,12930,12930,12930,12930,0
|
|
20230801,204300,67424911610,12930,12930,12930,12930,0
|
|
20230801,204200,67424911610,12930,12930,12930,12930,0
|
|
20230801,204100,67424911610,12930,12930,12930,12930,0
|
|
20230801,204000,67424911610,12930,12930,12930,12930,0
|
|
20230801,203900,67424911610,12930,12930,12930,12930,0
|
|
20230801,203800,67424911610,12930,12930,12930,12930,0
|
|
20230801,203700,67424911610,12930,12930,12930,12930,0
|
|
20230801,203600,67424911610,12930,12930,12930,12930,0
|
|
20230801,203500,67424911610,12930,12930,12930,12930,61378
|
|
20230801,203400,67424911610,12930,12930,12930,12930,0
|
|
20230801,203300,67424911610,12930,12930,12930,12930,0
|
|
20230801,203200,67424911610,12930,12930,12930,12930,0
|
|
20230801,203100,67424911610,12930,12930,12930,12930,0
|
|
20230801,203000,67424911610,12930,12930,12930,12930,0
|
|
20230801,202900,67424911610,12930,12930,12930,12930,0
|
|
20230801,202800,67424911610,12930,12930,12930,12930,0
|
|
20230801,202700,67424911610,12930,12930,12930,12930,0
|
|
20230801,202600,67424911610,12930,12930,12930,12930,0
|
|
20230801,202500,67424911610,12930,12930,12930,12930,0
|
|
20230801,202400,67424911610,12930,12930,12930,12930,0
|
|
20230801,202300,67424911610,12930,12930,12930,12930,0
|
|
20230801,202200,67424911610,12930,12930,12930,12930,0
|
|
20230801,202100,67424911610,12930,12930,12930,12930,0
|
|
20230801,202000,67424911610,12930,12930,12930,12930,0
|
|
20230801,201900,67424911610,12930,12930,12930,12930,0
|
|
20230801,201800,67424911610,12930,12930,12930,12930,0
|
|
20230801,201700,67424911610,12930,12930,12930,12930,0
|
|
20230801,201600,67424911610,12930,12930,12930,12930,0
|
|
20230801,201500,67424911610,12930,12930,12930,12930,0
|
|
20230801,201400,67424911610,12930,12930,12930,12930,0
|
|
20230801,201300,67424911610,12930,12930,12930,12930,0
|
|
20230801,201200,67424911610,12930,12930,12930,12930,0
|
|
20230801,201100,67424911610,12930,12930,12930,12930,0
|
|
20230801,201000,67424911610,12930,12930,12930,12930,0
|
|
20230801,200900,67424911610,12930,12930,12930,12930,0
|
|
20230801,200800,67424911610,12930,12930,12930,12930,0
|
|
20230801,200700,67424911610,12930,12930,12930,12930,0
|
|
20230801,200600,67424911610,12930,12930,12930,12930,0
|
|
20230801,200500,67424911610,12930,12930,12930,12930,61378
|
|
20230801,200400,67424911610,12930,12930,12930,12930,0
|
|
20230801,200300,67424911610,12930,12930,12930,12930,0
|
|
20230801,200200,67424911610,12930,12930,12930,12930,0
|
|
20230801,200100,67424911610,12930,12930,12930,12930,0
|
|
20230801,200000,67424911610,12930,12930,12930,12930,0
|
|
20230801,195900,67424911610,12930,12930,12930,12930,0
|
|
20230801,195800,67424911610,12930,12930,12930,12930,0
|
|
20230801,195700,67424911610,12930,12930,12930,12930,0
|
|
20230801,195600,67424911610,12930,12930,12930,12930,0
|
|
20230801,195500,67424911610,12930,12930,12930,12930,0
|
|
20230801,195400,67424911610,12930,12930,12930,12930,0
|
|
20230801,195300,67424911610,12930,12930,12930,12930,0
|
|
20230801,195200,67424911610,12930,12930,12930,12930,0
|
|
20230801,195100,67424911610,12930,12930,12930,12930,0
|
|
20230801,195000,67424911610,12930,12930,12930,12930,0
|
|
20230801,194900,67424911610,12930,12930,12930,12930,0
|
|
20230801,194800,67424911610,12930,12930,12930,12930,0
|
|
20230801,194700,67424911610,12930,12930,12930,12930,0
|
|
20230801,194600,67424911610,12930,12930,12930,12930,0
|
|
20230801,194500,67424911610,12930,12930,12930,12930,0
|
|
20230801,194400,67424911610,12930,12930,12930,12930,0
|
|
20230801,194300,67424911610,12930,12930,12930,12930,0
|
|
20230801,194200,67424911610,12930,12930,12930,12930,0
|
|
20230801,194100,67424911610,12930,12930,12930,12930,0
|
|
20230801,194000,67424911610,12930,12930,12930,12930,0
|
|
20230801,193900,67424911610,12930,12930,12930,12930,0
|
|
20230801,193800,67424911610,12930,12930,12930,12930,0
|
|
20230801,193700,67424911610,12930,12930,12930,12930,0
|
|
20230801,193600,67424911610,12930,12930,12930,12930,0
|
|
20230801,193500,67424911610,12930,12930,12930,12930,61378
|
|
20230801,193400,67424911610,12930,12930,12930,12930,0
|
|
20230801,193300,67424911610,12930,12930,12930,12930,0
|
|
20230801,193200,67424911610,12930,12930,12930,12930,0
|
|
20230801,193100,67424911610,12930,12930,12930,12930,0
|
|
20230801,193000,67424911610,12930,12930,12930,12930,0
|
|
20230801,192900,67424911610,12930,12930,12930,12930,0
|
|
20230801,192800,67424911610,12930,12930,12930,12930,0
|
|
20230801,192700,67424911610,12930,12930,12930,12930,0
|
|
20230801,192600,67424911610,12930,12930,12930,12930,0
|
|
20230801,192500,67424911610,12930,12930,12930,12930,0
|
|
20230801,192400,67424911610,12930,12930,12930,12930,0
|
|
20230801,192300,67424911610,12930,12930,12930,12930,0
|
|
20230801,192200,67424911610,12930,12930,12930,12930,0
|
|
20230801,192100,67424911610,12930,12930,12930,12930,0
|
|
20230801,192000,67424911610,12930,12930,12930,12930,0
|
|
20230801,191900,67424911610,12930,12930,12930,12930,0
|
|
20230801,191800,67424911610,12930,12930,12930,12930,0
|
|
20230801,191700,67424911610,12930,12930,12930,12930,0
|
|
20230801,191600,67424911610,12930,12930,12930,12930,0
|
|
20230801,191500,67424911610,12930,12930,12930,12930,0
|
|
20230801,191400,67424911610,12930,12930,12930,12930,0
|
|
20230801,191300,67424911610,12930,12930,12930,12930,0
|
|
20230801,191200,67424911610,12930,12930,12930,12930,0
|
|
20230801,191100,67424911610,12930,12930,12930,12930,0
|
|
20230801,191000,67424911610,12930,12930,12930,12930,0
|
|
20230801,190900,67424911610,12930,12930,12930,12930,0
|
|
20230801,190800,67424911610,12930,12930,12930,12930,0
|
|
20230801,190700,67424911610,12930,12930,12930,12930,0
|
|
20230801,190600,67424911610,12930,12930,12930,12930,0
|
|
20230801,190500,67424911610,12930,12930,12930,12930,61378
|
|
20230801,190400,67424911610,12930,12930,12930,12930,0
|
|
20230801,190300,67424911610,12930,12930,12930,12930,0
|
|
20230801,190200,67424911610,12930,12930,12930,12930,0
|
|
20230801,190100,67424911610,12930,12930,12930,12930,0
|
|
20230801,190000,67424911610,12930,12930,12930,12930,0
|
|
20230801,185900,67424911610,12930,12930,12930,12930,0
|
|
20230801,185800,67424911610,12930,12930,12930,12930,0
|
|
20230801,185700,67424911610,12930,12930,12930,12930,0
|
|
20230801,185600,67424911610,12930,12930,12930,12930,0
|
|
20230801,185500,67424911610,12930,12930,12930,12930,0
|
|
20230801,185400,67424911610,12930,12930,12930,12930,0
|
|
20230801,185300,67424911610,12930,12930,12930,12930,0
|
|
20230801,185200,67424911610,12930,12930,12930,12930,0
|
|
20230801,185100,67424911610,12930,12930,12930,12930,0
|
|
20230801,185000,67424911610,12930,12930,12930,12930,0
|
|
20230801,184900,67424911610,12930,12930,12930,12930,0
|
|
20230801,184800,67424911610,12930,12930,12930,12930,0
|
|
20230801,184700,67424911610,12930,12930,12930,12930,0
|
|
20230801,184600,67424911610,12930,12930,12930,12930,0
|
|
20230801,184500,67424911610,12930,12930,12930,12930,0
|
|
20230801,184400,67424911610,12930,12930,12930,12930,0
|
|
20230801,184300,67424911610,12930,12930,12930,12930,0
|
|
20230801,184200,67424911610,12930,12930,12930,12930,0
|
|
20230801,184100,67424911610,12930,12930,12930,12930,0
|
|
20230801,184000,67424911610,12930,12930,12930,12930,0
|
|
20230801,183900,67424911610,12930,12930,12930,12930,0
|
|
20230801,183800,67424911610,12930,12930,12930,12930,0
|
|
20230801,183700,67424911610,12930,12930,12930,12930,0
|
|
20230801,183600,67424911610,12930,12930,12930,12930,0
|
|
20230801,183500,67424911610,12930,12930,12930,12930,61378
|
|
20230801,183400,67424911610,12930,12930,12930,12930,0
|
|
20230801,183300,67424911610,12930,12930,12930,12930,0
|
|
20230801,183200,67424911610,12930,12930,12930,12930,0
|
|
20230801,183100,67424911610,12930,12930,12930,12930,0
|
|
20230801,183000,67424911610,12930,12930,12930,12930,0
|
|
20230801,182900,67424911610,12930,12930,12930,12930,0
|
|
20230801,182800,67424911610,12930,12930,12930,12930,0
|
|
20230801,182700,67424911610,12930,12930,12930,12930,0
|
|
20230801,182600,67424911610,12930,12930,12930,12930,0
|
|
20230801,182500,67424911610,12930,12930,12930,12930,0
|
|
20230801,182400,67424911610,12930,12930,12930,12930,0
|
|
20230801,182300,67424911610,12930,12930,12930,12930,0
|
|
20230801,182200,67424911610,12930,12930,12930,12930,0
|
|
20230801,182100,67424911610,12930,12930,12930,12930,0
|
|
20230801,182000,67424911610,12930,12930,12930,12930,0
|
|
20230801,181900,67424911610,12930,12930,12930,12930,0
|
|
20230801,181800,67424911610,12930,12930,12930,12930,0
|
|
20230801,181700,67424911610,12930,12930,12930,12930,0
|
|
20230801,181600,67424911610,12930,12930,12930,12930,0
|
|
20230801,181500,67424911610,12930,12930,12930,12930,0
|
|
20230801,181400,67424911610,12930,12930,12930,12930,0
|
|
20230801,181300,67424911610,12930,12930,12930,12930,0
|
|
20230801,181200,67424911610,12930,12930,12930,12930,0
|
|
20230801,181100,67424911610,12930,12930,12930,12930,0
|
|
20230801,181000,67424911610,12930,12930,12930,12930,0
|
|
20230801,180900,67424911610,12930,12930,12930,12930,0
|
|
20230801,180800,67424911610,12930,12930,12930,12930,0
|
|
20230801,180700,67424911610,12930,12930,12930,12930,0
|
|
20230801,180600,67424911610,12930,12930,12930,12930,0
|
|
20230801,180500,67424911610,12930,12930,12930,12930,61378
|
|
20230801,180400,67424911610,12930,12930,12930,12930,0
|
|
20230801,180300,67424911610,12930,12930,12930,12930,0
|
|
20230801,180200,67424911610,12930,12930,12930,12930,0
|
|
20230801,180100,67424911610,12930,12930,12930,12930,0
|
|
20230801,180000,67424911610,12930,12930,12930,12930,0
|
|
20230801,175900,67424911610,12930,12930,12930,12930,0
|
|
20230801,175800,67424911610,12930,12930,12930,12930,0
|
|
20230801,175700,67424911610,12930,12930,12930,12930,0
|
|
20230801,175600,67424911610,12930,12930,12930,12930,0
|
|
20230801,175500,67424911610,12930,12930,12930,12930,0
|
|
20230801,175400,67424911610,12930,12930,12930,12930,0
|
|
20230801,175300,67424911610,12930,12930,12930,12930,0
|
|
20230801,175200,67424911610,12930,12930,12930,12930,0
|
|
20230801,175100,67424911610,12930,12930,12930,12930,0
|
|
20230801,175000,67424911610,12930,12930,12930,12930,0
|
|
20230801,174900,67424911610,12930,12930,12930,12930,0
|
|
20230801,174800,67424911610,12930,12930,12930,12930,0
|
|
20230801,174700,67424911610,12930,12930,12930,12930,0
|
|
20230801,174600,67424911610,12930,12930,12930,12930,0
|
|
20230801,174500,67424911610,12930,12930,12930,12930,0
|
|
20230801,174400,67424911610,12930,12930,12930,12930,0
|
|
20230801,174300,67424911610,12930,12930,12930,12930,0
|
|
20230801,174200,67424911610,12930,12930,12930,12930,0
|
|
20230801,174100,67424911610,12930,12930,12930,12930,0
|
|
20230801,174000,67424911610,12930,12930,12930,12930,0
|
|
20230801,173900,67424911610,12930,12930,12930,12930,0
|
|
20230801,173800,67424911610,12930,12930,12930,12930,0
|
|
20230801,173700,67424911610,12930,12930,12930,12930,0
|
|
20230801,173600,67424911610,12930,12930,12930,12930,0
|
|
20230801,173500,67424911610,12930,12930,12930,12930,61378
|
|
20230801,173400,67424911610,12930,12930,12930,12930,0
|
|
20230801,173300,67424911610,12930,12930,12930,12930,0
|
|
20230801,173200,67424911610,12930,12930,12930,12930,0
|
|
20230801,173100,67424911610,12930,12930,12930,12930,0
|
|
20230801,173000,67424911610,12930,12930,12930,12930,0
|
|
20230801,172900,67424911610,12930,12930,12930,12930,0
|
|
20230801,172800,67424911610,12930,12930,12930,12930,0
|
|
20230801,172700,67424911610,12930,12930,12930,12930,0
|
|
20230801,172600,67424911610,12930,12930,12930,12930,0
|
|
20230801,172500,67424911610,12930,12930,12930,12930,0
|
|
20230801,172400,67424911610,12930,12930,12930,12930,0
|
|
20230801,172300,67424911610,12930,12930,12930,12930,0
|
|
20230801,172200,67424911610,12930,12930,12930,12930,0
|
|
20230801,172100,67424911610,12930,12930,12930,12930,0
|
|
20230801,172000,67424911610,12930,12930,12930,12930,0
|
|
20230801,171900,67424911610,12930,12930,12930,12930,0
|
|
20230801,171800,67424911610,12930,12930,12930,12930,0
|
|
20230801,171700,67424911610,12930,12930,12930,12930,0
|
|
20230801,171600,67424911610,12930,12930,12930,12930,0
|
|
20230801,171500,67424911610,12930,12930,12930,12930,0
|
|
20230801,171400,67424911610,12930,12930,12930,12930,0
|
|
20230801,171300,67424911610,12930,12930,12930,12930,0
|
|
20230801,171200,67424911610,12930,12930,12930,12930,0
|
|
20230801,171100,67424911610,12930,12930,12930,12930,0
|
|
20230801,171000,67424911610,12930,12930,12930,12930,0
|
|
20230801,170900,67424911610,12930,12930,12930,12930,0
|
|
20230801,170800,67424911610,12930,12930,12930,12930,0
|
|
20230801,170700,67424911610,12930,12930,12930,12930,0
|
|
20230801,170600,67424911610,12930,12930,12930,12930,0
|
|
20230801,170500,67424911610,12930,12930,12930,12930,61378
|
|
20230801,170400,67424911610,12930,12930,12930,12930,0
|
|
20230801,170300,67424911610,12930,12930,12930,12930,0
|
|
20230801,170200,67424911610,12930,12930,12930,12930,0
|
|
20230801,170100,67424911610,12930,12930,12930,12930,0
|
|
20230801,170000,67424911610,12930,12930,12930,12930,0
|
|
20230801,165900,67424911610,12930,12930,12930,12930,0
|
|
20230801,165800,67424911610,12930,12930,12930,12930,0
|
|
20230801,165700,67424911610,12930,12930,12930,12930,0
|
|
20230801,165600,67424911610,12930,12930,12930,12930,0
|
|
20230801,165500,67424911610,12930,12930,12930,12930,0
|
|
20230801,165400,67424911610,12930,12930,12930,12930,0
|
|
20230801,165300,67424911610,12930,12930,12930,12930,0
|
|
20230801,165200,67424911610,12930,12930,12930,12930,0
|
|
20230801,165100,67424911610,12930,12930,12930,12930,0
|
|
20230801,165000,67424911610,12930,12930,12930,12930,0
|
|
20230801,164900,67424911610,12930,12930,12930,12930,0
|
|
20230801,164800,67424911610,12930,12930,12930,12930,0
|
|
20230801,164700,67424911610,12930,12930,12930,12930,0
|
|
20230801,164600,67424911610,12930,12930,12930,12930,0
|
|
20230801,164500,67424911610,12930,12930,12930,12930,0
|
|
20230801,164400,67424911610,12930,12930,12930,12930,0
|
|
20230801,164300,67424911610,12930,12930,12930,12930,0
|
|
20230801,164200,67424911610,12930,12930,12930,12930,0
|
|
20230801,164100,67424911610,12930,12930,12930,12930,0
|
|
20230801,164000,67424911610,12930,12930,12930,12930,0
|
|
20230801,163900,67424911610,12930,12930,12930,12930,0
|
|
20230801,163800,67424911610,12930,12930,12930,12930,0
|
|
20230801,163700,67424911610,12930,12930,12930,12930,0
|
|
20230801,163600,67424911610,12930,12930,12930,12930,0
|
|
20230801,163500,67424911610,12930,12930,12930,12930,61378
|
|
20230801,163400,67424911610,12930,12930,12930,12930,0
|
|
20230801,163300,67424911610,12930,12930,12930,12930,0
|
|
20230801,163200,67424911610,12930,12930,12930,12930,0
|
|
20230801,163100,67424911610,12930,12930,12930,12930,0
|
|
20230801,163000,67424911610,12930,12930,12930,12930,0
|
|
20230801,162900,67424911610,12930,12930,12930,12930,0
|
|
20230801,162800,67424911610,12930,12930,12930,12930,0
|
|
20230801,162700,67424911610,12930,12930,12930,12930,0
|
|
20230801,162600,67424911610,12930,12930,12930,12930,0
|
|
20230801,162500,67424911610,12930,12930,12930,12930,0
|
|
20230801,162400,67424911610,12930,12930,12930,12930,0
|
|
20230801,162300,67424911610,12930,12930,12930,12930,0
|
|
20230801,162200,67424911610,12930,12930,12930,12930,0
|
|
20230801,162100,67424911610,12930,12930,12930,12930,0
|
|
20230801,162000,67424911610,12930,12930,12930,12930,0
|
|
20230801,161900,67424911610,12930,12930,12930,12930,0
|
|
20230801,161800,67424911610,12930,12930,12930,12930,0
|
|
20230801,161700,67424911610,12930,12930,12930,12930,0
|
|
20230801,161600,67424911610,12930,12930,12930,12930,0
|
|
20230801,161500,67424911610,12930,12930,12930,12930,0
|
|
20230801,161400,67424911610,12930,12930,12930,12930,0
|
|
20230801,161300,67424911610,12930,12930,12930,12930,0
|
|
20230801,161200,67424911610,12930,12930,12930,12930,0
|
|
20230801,161100,67424911610,12930,12930,12930,12930,0
|
|
20230801,161000,67424911610,12930,12930,12930,12930,0
|
|
20230801,160900,67424911610,12930,12930,12930,12930,0
|
|
20230801,160800,67424911610,12930,12930,12930,12930,0
|
|
20230801,160700,67424911610,12930,12930,12930,12930,0
|
|
20230801,160600,67424911610,12930,12930,12930,12930,0
|
|
20230801,160500,67424911610,12930,12930,12930,12930,61378
|
|
20230801,160400,67424911610,12930,12930,12930,12930,0
|
|
20230801,160300,67424911610,12930,12930,12930,12930,0
|
|
20230801,160200,67424911610,12930,12930,12930,12930,0
|
|
20230801,160100,67424911610,12930,12930,12930,12930,0
|
|
20230801,160000,67424911610,12930,12930,12930,12930,0
|
|
20230801,155900,67424911610,12930,12930,12930,12930,0
|
|
20230801,155800,67424911610,12930,12930,12930,12930,0
|
|
20230801,155700,67424911610,12930,12930,12930,12930,0
|
|
20230801,155600,67424911610,12930,12930,12930,12930,0
|
|
20230801,155500,67424911610,12930,12930,12930,12930,0
|
|
20230801,155400,67424911610,12930,12930,12930,12930,0
|
|
20230801,155300,67424911610,12930,12930,12930,12930,0
|
|
20230801,155200,67424911610,12930,12930,12930,12930,0
|
|
20230801,155100,67424911610,12930,12930,12930,12930,0
|
|
20230801,155000,67424911610,12930,12930,12930,12930,0
|
|
20230801,154900,67424911610,12930,12930,12930,12930,0
|
|
20230801,154800,67424911610,12930,12930,12930,12930,0
|
|
20230801,154700,67424911610,12930,12930,12930,12930,0
|
|
20230801,154600,67424911610,12930,12930,12930,12930,0
|
|
20230801,154500,67424911610,12930,12930,12930,12930,0
|
|
20230801,154400,67424911610,12930,12930,12930,12930,0
|
|
20230801,154300,67424911610,12930,12930,12930,12930,0
|
|
20230801,154200,67424911610,12930,12930,12930,12930,0
|
|
20230801,154100,67424911610,12930,12930,12930,12930,0
|
|
20230801,154000,67424911610,12930,12930,12930,12930,0
|
|
20230801,153900,67424911610,12930,12930,12930,12930,0
|
|
20230801,153800,67424911610,12930,12930,12930,12930,0
|
|
20230801,153700,67424911610,12930,12930,12930,12930,0
|
|
20230801,153600,67424911610,12930,12930,12930,12930,0
|
|
20230801,153500,67424911610,12930,12930,12930,12930,61378
|
|
20230801,153400,67424911610,12930,12930,12930,12930,0
|
|
20230801,153300,67424911610,12930,12930,12930,12930,0
|
|
20230801,153200,67424911610,12930,12930,12930,12930,0
|
|
20230801,153100,67424911610,12930,12930,12930,12930,0
|
|
20230801,153000,67424911610,12930,12930,12930,12930,61378
|
|
20230801,152900,66631294070,13110,13110,13110,13110,0
|
|
20230801,152800,66631294070,13110,13110,13110,13110,0
|
|
20230801,152700,66631294070,13110,13110,13110,13110,0
|
|
20230801,152600,66631294070,13110,13110,13110,13110,0
|
|
20230801,152500,66631294070,13110,13110,13110,13110,0
|
|
20230801,152400,66631294070,13110,13110,13110,13110,0
|
|
20230801,152300,66631294070,13110,13110,13110,13110,0
|
|
20230801,152200,66631294070,13110,13110,13110,13110,0
|
|
20230801,152100,66631294070,13110,13110,13110,13110,0
|
|
20230801,152000,66631294070,13110,13110,13110,13110,0
|
|
20230801,151900,66631294070,13110,13170,13190,13040,16304
|
|
20230801,151800,66417368090,13190,13200,13200,13170,5445
|
|
20230801,151700,66345570260,13200,13210,13210,13190,6442
|
|
20230801,151600,66260529250,13210,13210,13220,13180,13182
|
|
20230801,151500,66086555160,13210,13160,13220,13130,30964
|
|
20230801,151400,65678508070,13150,13150,13160,13130,8285
|
|
20230801,151300,65569534730,13140,13150,13170,13140,13640
|
|
20230801,151200,65390086440,13150,13130,13150,13130,14798
|
|
20230801,151100,65195622720,13130,13070,13140,13060,7388
|
|
20230801,151000,65098804060,13070,13130,13130,13060,8340
|
|
20230801,150900,64989752720,13130,13130,13150,13080,11891
|
|
20230801,150800,64833600250,13130,13080,13140,13070,4988
|
|
20230801,150700,64768159900,13070,13160,13160,13070,9802
|
|
20230801,150600,64639401360,13160,13150,13160,13110,9834
|
|
20230801,150500,64510093070,13150,13150,13160,13140,6136
|
|
20230801,150400,64429382710,13150,13130,13150,13130,9741
|
|
20230801,150300,64301326810,13130,13110,13130,13100,6619
|
|
20230801,150200,64214515190,13110,13150,13150,13030,13457
|
|
20230801,150100,64038332160,13140,13180,13180,13130,10808
|
|
20230801,150000,63896083880,13190,13180,13190,13150,8131
|
|
20230801,145900,63788952960,13180,13170,13200,13160,10673
|
|
20230801,145800,63648192210,13180,13160,13210,13150,25477
|
|
20230801,145700,63312192140,13160,13200,13240,13120,36235
|
|
20230801,145600,62833567390,13200,13050,13200,13050,59928
|
|
20230801,145500,62047226080,13050,13060,13060,13030,6332
|
|
20230801,145400,61964605710,13060,13000,13060,12990,22188
|
|
20230801,145300,61675591720,13000,13010,13010,12990,7609
|
|
20230801,145200,61576659450,13010,13000,13010,12960,12668
|
|
20230801,145100,61411996580,13000,12990,13000,12980,6484
|
|
20230801,145000,61327740210,12990,13000,13010,12990,8176
|
|
20230801,144900,61221464390,13000,13010,13010,12990,10378
|
|
20230801,144800,61086570780,13010,13020,13020,12970,18584
|
|
20230801,144700,60844961330,13020,13010,13020,13000,9870
|
|
20230801,144600,60716552950,13010,12960,13010,12950,26331
|
|
20230801,144500,60374497730,12970,12950,12970,12940,6211
|
|
20230801,144400,60294036340,12950,12940,12960,12930,9702
|
|
20230801,144300,60168433170,12940,12920,12940,12900,5687
|
|
20230801,144200,60094905180,12930,12910,12930,12900,3862
|
|
20230801,144100,60045018790,12900,12910,12920,12890,2712
|
|
20230801,144000,60010012450,12910,12920,12930,12910,3813
|
|
20230801,143900,59960748210,12920,12880,12920,12870,4499
|
|
20230801,143800,59902696030,12880,12870,12880,12870,1598
|
|
20230801,143700,59882117530,12850,12880,12890,12850,4127
|
|
20230801,143600,59828998420,12890,12880,12890,12860,3469
|
|
20230801,143500,59784305240,12880,12860,12880,12830,5142
|
|
20230801,143400,59718224500,12860,12880,12890,12820,6288
|
|
20230801,143300,59637301320,12880,12920,12920,12870,12096
|
|
20230801,143200,59481354370,12920,12920,12920,12910,6478
|
|
20230801,143100,59397666910,12920,12910,12920,12900,2286
|
|
20230801,143000,59368142090,12920,12920,12920,12900,3338
|
|
20230801,142900,59325038010,12920,12930,12930,12900,6191
|
|
20230801,142800,59245113020,12940,12940,12940,12910,4002
|
|
20230801,142700,59193358100,12940,12870,12960,12870,22128
|
|
20230801,142600,58907687780,12880,12870,12880,12860,2604
|
|
20230801,142500,58874164150,12870,12880,12880,12850,5024
|
|
20230801,142400,58809496640,12880,12880,12880,12860,4608
|
|
20230801,142300,58750168090,12880,12850,12880,12850,2667
|
|
20230801,142200,58715834140,12850,12870,12880,12810,4336
|
|
20230801,142100,58660179530,12870,12870,12880,12850,4143
|
|
20230801,142000,58606866470,12870,12940,12970,12860,17908
|
|
20230801,141900,58375704640,12930,12960,13020,12930,28165
|
|
20230801,141800,58009898550,12960,12910,13000,12910,26469
|
|
20230801,141700,57666726060,12900,12960,12960,12890,12150
|
|
20230801,141600,57509623890,12950,12900,12960,12900,23126
|
|
20230801,141500,57210715500,12910,12870,12910,12870,11616
|
|
20230801,141400,57061014360,12870,12820,12880,12820,21372
|
|
20230801,141300,56786242840,12820,12790,12820,12740,5368
|
|
20230801,141200,56717529010,12760,12770,12790,12760,3427
|
|
20230801,141100,56673714630,12780,12760,12800,12740,2374
|
|
20230801,141000,56643393810,12770,12780,12780,12720,3410
|
|
20230801,140900,56599895370,12780,12790,12800,12750,4415
|
|
20230801,140800,56543466930,12790,12770,12790,12760,3716
|
|
20230801,140700,56495988910,12770,12790,12800,12770,4454
|
|
20230801,140600,56439018820,12800,12810,12810,12700,6041
|
|
20230801,140500,56361881870,12800,12790,12810,12790,4620
|
|
20230801,140400,56302747340,12800,12760,12800,12750,3601
|
|
20230801,140300,56256742250,12770,12800,12800,12760,3784
|
|
20230801,140200,56208376670,12800,12810,12830,12790,7276
|
|
20230801,140100,56115197020,12810,12760,12810,12750,8614
|
|
20230801,140000,56005050200,12760,12750,12760,12740,2838
|
|
20230801,135900,55968847680,12750,12740,12760,12740,2063
|
|
20230801,135800,55942562590,12760,12820,12820,12680,6190
|
|
20230801,135700,55863465920,12810,12660,12810,12640,24559
|
|
20230801,135600,55550600370,12660,12660,12670,12650,1344
|
|
20230801,135500,55533587640,12650,12650,12650,12640,1835
|
|
20230801,135400,55510383400,12650,12650,12660,12640,1452
|
|
20230801,135300,55492016280,12660,12630,12660,12610,2421
|
|
20230801,135200,55461420350,12630,12660,12670,12610,2059
|
|
20230801,135100,55435426270,12660,12610,12710,12610,16681
|
|
20230801,135000,55224109190,12600,12590,12600,12570,3232
|
|
20230801,134900,55183425660,12570,12590,12600,12570,2518
|
|
20230801,134800,55151724820,12600,12560,12600,12510,6836
|
|
20230801,134700,55065678400,12590,12560,12600,12480,14258
|
|
20230801,134600,54886449810,12560,12550,12600,12530,20522
|
|
20230801,134500,54628109020,12560,12450,12600,12450,37610
|
|
20230801,134400,54155776770,12440,12430,12450,12430,1805
|
|
20230801,134300,54133333550,12450,12460,12460,12430,733
|
|
20230801,134200,54124211720,12460,12490,12490,12450,1398
|
|
20230801,134100,54106771630,12480,12480,12490,12460,3272
|
|
20230801,134000,54065926730,12480,12410,12480,12410,9776
|
|
20230801,133900,53944249810,12410,12410,12410,12390,598
|
|
20230801,133800,53936828730,12410,12420,12420,12360,8419
|
|
20230801,133700,53832576630,12430,12430,12430,12410,1790
|
|
20230801,133600,53810353100,12420,12420,12430,12400,3015
|
|
20230801,133500,53772895090,12420,12430,12440,12410,2212
|
|
20230801,133400,53745422070,12440,12440,12440,12410,1142
|
|
20230801,133300,53731226060,12430,12390,12450,12390,19687
|
|
20230801,133200,53487145460,12410,12410,12410,12410,0
|
|
20230801,133100,53487145460,12410,12410,12410,12410,0
|
|
20230801,133000,53487145460,12410,12490,12500,12410,18169
|
|
20230801,132900,53261143750,12490,12480,12500,12460,1910
|
|
20230801,132800,53237295310,12490,12470,12490,12460,1932
|
|
20230801,132700,53213196130,12470,12470,12490,12460,3766
|
|
20230801,132600,53166229640,12470,12490,12490,12460,3456
|
|
20230801,132500,53123155280,12490,12510,12520,12460,3372
|
|
20230801,132400,53081046830,12500,12490,12500,12480,5577
|
|
20230801,132300,53011348800,12490,12470,12490,12470,3237
|
|
20230801,132200,52970938590,12460,12470,12480,12460,2216
|
|
20230801,132100,52943314490,12470,12480,12490,12470,3086
|
|
20230801,132000,52904808130,12480,12490,12500,12470,3789
|
|
20230801,131900,52857507980,12500,12450,12500,12450,5397
|
|
20230801,131800,52790203070,12460,12480,12500,12450,27078
|
|
20230801,131700,52452698760,12480,12490,12490,12470,3178
|
|
20230801,131600,52413035920,12480,12510,12510,12480,5833
|
|
20230801,131500,52340180700,12490,12510,12510,12490,2441
|
|
20230801,131400,52309668590,12510,12520,12530,12490,3222
|
|
20230801,131300,52269367660,12520,12500,12530,12500,4999
|
|
20230801,131200,52206811390,12500,12510,12510,12470,16845
|
|
20230801,131100,51996524400,12500,12550,12550,12500,2170
|
|
20230801,131000,51969350820,12550,12540,12560,12540,4351
|
|
20230801,130900,51914758350,12540,12520,12540,12500,5335
|
|
20230801,130800,51848007630,12520,12530,12540,12520,1659
|
|
20230801,130700,51827211680,12530,12530,12530,12520,4707
|
|
20230801,130600,51768233460,12530,12550,12550,12520,3923
|
|
20230801,130500,51719076120,12540,12530,12570,12530,2506
|
|
20230801,130400,51687628840,12570,12510,12580,12510,4731
|
|
20230801,130300,51628300730,12500,12480,12510,12460,9528
|
|
20230801,130200,51509398920,12480,12600,12610,12470,41145
|
|
20230801,130100,50994095830,12610,12660,12670,12600,8485
|
|
20230801,130000,50886943010,12670,12650,12670,12650,3348
|
|
20230801,125900,50844564340,12650,12660,12660,12640,1884
|
|
20230801,125800,50820725930,12660,12660,12680,12650,2751
|
|
20230801,125700,50785867340,12670,12610,12680,12600,3375
|
|
20230801,125600,50743231090,12610,12610,12630,12600,5679
|
|
20230801,125500,50671644560,12630,12630,12640,12600,12441
|
|
20230801,125400,50514672960,12630,12650,12650,12630,4769
|
|
20230801,125300,50454399070,12650,12700,12700,12650,1427
|
|
20230801,125200,50436338080,12700,12690,12710,12650,7502
|
|
20230801,125100,50341235040,12690,12680,12710,12650,4425
|
|
20230801,125000,50285190970,12680,12690,12720,12680,818
|
|
20230801,124900,50274815910,12690,12720,12730,12690,1872
|
|
20230801,124800,50251037820,12720,12720,12740,12700,7766
|
|
20230801,124700,50152330540,12730,12750,12750,12710,5844
|
|
20230801,124600,50077958260,12750,12760,12760,12740,539
|
|
20230801,124500,50071085440,12760,12760,12760,12750,753
|
|
20230801,124400,50061483110,12750,12740,12760,12730,403
|
|
20230801,124300,50056349580,12730,12770,12770,12720,5449
|
|
20230801,124200,49986963120,12760,12800,12800,12760,1005
|
|
20230801,124100,49974128220,12800,12790,12800,12780,1117
|
|
20230801,124000,49959837960,12800,12810,12810,12770,404
|
|
20230801,123900,49954669190,12810,12760,12810,12760,2312
|
|
20230801,123800,49925094150,12760,12750,12760,12740,2041
|
|
20230801,123700,49899083260,12750,12800,12800,12740,3194
|
|
20230801,123600,49858326090,12800,12800,12800,12760,703
|
|
20230801,123500,49849333290,12770,12780,12800,12760,833
|
|
20230801,123400,49838685440,12780,12780,12790,12760,1644
|
|
20230801,123300,49817682090,12770,12760,12780,12760,1115
|
|
20230801,123200,49803447340,12760,12800,12810,12760,3831
|
|
20230801,123100,49754519680,12800,12820,12820,12790,637
|
|
20230801,123000,49746363310,12820,12850,12850,12820,431
|
|
20230801,122900,49740837820,12850,12870,12870,12800,732
|
|
20230801,122800,49731427670,12880,12760,12880,12750,11461
|
|
20230801,122700,49585000000,12750,12790,12790,12750,6772
|
|
20230801,122600,49498563360,12790,12740,12800,12730,2054
|
|
20230801,122500,49472341310,12780,12850,12860,12730,11484
|
|
20230801,122400,49325647330,12850,12950,12950,12850,4290
|
|
20230801,122300,49270325730,12930,12910,12960,12910,11986
|
|
20230801,122200,49115159300,12910,12900,12940,12870,17831
|
|
20230801,122100,48884601510,12900,12870,12900,12870,3625
|
|
20230801,122000,48837886560,12880,12880,12880,12870,1300
|
|
20230801,121900,48821146350,12880,12890,12890,12880,786
|
|
20230801,121800,48811019860,12890,12880,12890,12870,2014
|
|
20230801,121700,48785078220,12880,12870,12880,12870,3435
|
|
20230801,121600,48740859230,12870,12820,12870,12750,17894
|
|
20230801,121500,48511502080,12830,12820,12830,12820,1121
|
|
20230801,121400,48497127840,12830,12860,12860,12820,2487
|
|
20230801,121300,48465196660,12860,12860,12870,12840,2132
|
|
20230801,121200,48437794220,12860,12860,12870,12850,1773
|
|
20230801,121100,48414995300,12860,12870,12870,12850,1201
|
|
20230801,121000,48399556130,12860,12880,12880,12860,1221
|
|
20230801,120900,48383841090,12880,12880,12890,12870,450
|
|
20230801,120800,48378047350,12880,12880,12900,12860,1525
|
|
20230801,120700,48358421940,12890,12910,12910,12860,1441
|
|
20230801,120600,48339861360,12900,12920,12930,12900,2586
|
|
20230801,120500,48306480640,12920,12930,12930,12900,2269
|
|
20230801,120400,48277167640,12930,12930,12940,12910,2582
|
|
20230801,120300,48243789730,12930,12880,12930,12880,1897
|
|
20230801,120200,48219300380,12880,12870,12920,12860,2204
|
|
20230801,120100,48190937790,12870,12910,12910,12860,4092
|
|
20230801,120000,48138231330,12910,12950,12950,12910,9107
|
|
20230801,115900,48020399200,12940,12890,12950,12890,13331
|
|
20230801,115800,47848029800,12900,12860,12900,12840,5922
|
|
20230801,115700,47771744180,12870,12850,12890,12830,2138
|
|
20230801,115600,47744271220,12840,12840,12840,12820,2287
|
|
20230801,115500,47714923280,12850,12900,12900,12830,2778
|
|
20230801,115400,47679191790,12900,12820,12920,12800,6794
|
|
20230801,115300,47591782630,12810,12760,12820,12760,8910
|
|
20230801,115200,47477971490,12760,12750,12760,12740,1519
|
|
20230801,115100,47458608690,12740,12690,12740,12690,6544
|
|
20230801,115000,47375471090,12690,12690,12700,12670,4878
|
|
20230801,114900,47313549570,12680,12670,12680,12650,4886
|
|
20230801,114800,47251687900,12680,12680,12690,12660,4446
|
|
20230801,114700,47195341050,12690,12680,12690,12680,2443
|
|
20230801,114600,47164349230,12690,12720,12720,12690,4648
|
|
20230801,114500,47105319380,12730,12760,12760,12720,6735
|
|
20230801,114400,47019511980,12750,12740,12760,12720,2080
|
|
20230801,114300,46992987130,12740,12730,12770,12680,2846
|
|
20230801,114200,46956792090,12720,12700,12720,12690,14606
|
|
20230801,114100,46771317140,12700,12690,12700,12680,6369
|
|
20230801,114000,46690440770,12690,12750,12750,12670,12757
|
|
20230801,113900,46528390440,12750,12860,12860,12750,12003
|
|
20230801,113800,46374913100,12860,12880,12880,12850,1250
|
|
20230801,113700,46358846760,12880,12870,12890,12860,1530
|
|
20230801,113600,46339139440,12870,12920,12920,12860,4105
|
|
20230801,113500,46286188090,12910,12870,12910,12870,2454
|
|
20230801,113400,46254541120,12870,12880,12890,12870,501
|
|
20230801,113300,46248088050,12880,12900,12900,12880,1245
|
|
20230801,113200,46232042240,12900,12880,12900,12880,1139
|
|
20230801,113100,46217364190,12880,12860,12890,12850,1357
|
|
20230801,113000,46199900290,12850,12810,12860,12810,3519
|
|
20230801,112900,46154780600,12810,12800,12810,12800,3696
|
|
20230801,112800,46107455150,12810,12820,12830,12800,7229
|
|
20230801,112700,46014853600,12820,12860,12860,12820,1639
|
|
20230801,112600,45993830060,12810,12870,12890,12810,2424
|
|
20230801,112500,45962700270,12870,12860,12890,12860,841
|
|
20230801,112400,45951871500,12860,12900,12900,12860,3062
|
|
20230801,112300,45912414630,12900,12890,12900,12880,587
|
|
20230801,112200,45904849870,12890,12900,12900,12890,1078
|
|
20230801,112100,45890952920,12890,12880,12900,12880,946
|
|
20230801,112000,45878755480,12890,12820,12890,12810,5975
|
|
20230801,111900,45802166930,12820,12840,12890,12820,6306
|
|
20230801,111800,45721217400,12840,12850,12850,12840,1854
|
|
20230801,111700,45697405350,12840,12830,12850,12820,3232
|
|
20230801,111600,45655917920,12830,12820,12850,12810,6730
|
|
20230801,111500,45569558630,12820,12900,12900,12810,9702
|
|
20230801,111400,45444942110,12900,12880,12920,12880,3130
|
|
20230801,111300,45404566120,12880,12830,12880,12830,9580
|
|
20230801,111200,45281408620,12840,12860,12880,12820,9097
|
|
20230801,111100,45164597590,12860,12910,12920,12860,5418
|
|
20230801,111000,45094781950,12930,12940,12940,12910,3890
|
|
20230801,110900,45044503150,12940,12930,12950,12930,2836
|
|
20230801,110800,45007806940,12940,12930,12950,12930,4227
|
|
20230801,110700,44953109930,12940,12890,12940,12890,5469
|
|
20230801,110600,44882541980,12890,12890,12900,12880,5050
|
|
20230801,110500,44817426870,12890,12960,12960,12880,33332
|
|
20230801,110400,44387300880,12960,12990,13000,12950,9519
|
|
20230801,110300,44263670240,12940,12950,13000,12930,36268
|
|
20230801,110200,43794031500,12950,12960,12960,12940,3308
|
|
20230801,110100,43751210730,12950,12950,12960,12940,955
|
|
20230801,110000,43738844140,12950,12960,12960,12940,4615
|
|
20230801,105900,43679052890,12960,12950,12970,12950,3054
|
|
20230801,105800,43639482900,12950,12950,12960,12940,6397
|
|
20230801,105700,43556691870,12950,12950,12950,12930,2660
|
|
20230801,105600,43522262940,12950,12950,12970,12940,4438
|
|
20230801,105500,43464775520,12950,12950,12970,12950,2675
|
|
20230801,105400,43430119440,12960,12960,13000,12950,6909
|
|
20230801,105300,43340542010,12950,12980,12980,12930,5789
|
|
20230801,105200,43265524360,12980,12970,12990,12960,2069
|
|
20230801,105100,43238668280,12970,12970,12980,12950,4839
|
|
20230801,105000,43175944850,12980,12970,12990,12960,3570
|
|
20230801,104900,43129608250,12960,12980,13000,12960,4018
|
|
20230801,104800,43077418410,12980,12980,12980,12950,6259
|
|
20230801,104700,42996290520,12980,12990,13000,12980,3990
|
|
20230801,104600,42944488710,12980,12960,12990,12950,3316
|
|
20230801,104500,42901449050,12960,12950,12960,12940,3765
|
|
20230801,104400,42852691420,12950,12920,12960,12900,8523
|
|
20230801,104300,42742565220,12910,12950,12970,12880,4327
|
|
20230801,104200,42686671070,12960,13000,13000,12850,16846
|
|
20230801,104100,42469126080,13000,12980,13010,12980,1810
|
|
20230801,104000,42445600620,12980,13010,13020,12980,1330
|
|
20230801,103900,42428301370,13000,13010,13020,13000,1314
|
|
20230801,103800,42411205840,13010,13020,13030,13010,2499
|
|
20230801,103700,42378666730,13010,12930,13030,12930,6220
|
|
20230801,103600,42297783840,12930,12930,12930,12920,7290
|
|
20230801,103500,42203550830,12930,12990,13000,12920,7233
|
|
20230801,103400,42109955570,12990,12910,12990,12890,4789
|
|
20230801,103300,42047865050,12930,12990,12990,12880,9277
|
|
20230801,103200,41927877020,12980,12980,12990,12970,1722
|
|
20230801,103100,41905522610,12980,13000,13000,12980,2226
|
|
20230801,103000,41876604150,13000,13010,13010,12990,2938
|
|
20230801,102900,41838426900,13010,13030,13040,13010,2417
|
|
20230801,102800,41806942920,13030,13010,13060,13010,4938
|
|
20230801,102700,41742507720,13010,13010,13030,12990,6296
|
|
20230801,102600,41660575990,13010,13010,13030,13010,3543
|
|
20230801,102500,41614455510,13010,13010,13030,13000,2514
|
|
20230801,102400,41581732370,13010,12930,13010,12930,5651
|
|
20230801,102300,41508374600,12920,12900,12930,12820,12270
|
|
20230801,102200,41350366870,12890,12920,12920,12880,10033
|
|
20230801,102100,41220910700,12960,12980,12990,12920,10960
|
|
20230801,102000,41078946810,12990,13020,13020,12980,4949
|
|
20230801,101900,41014597420,13020,13010,13020,12990,5951
|
|
20230801,101800,40937144280,13010,13020,13030,12970,6530
|
|
20230801,101700,40852192250,13020,13050,13060,13010,9161
|
|
20230801,101600,40732786490,13050,12960,13070,12950,7768
|
|
20230801,101500,40631696700,12960,13000,13010,12920,6440
|
|
20230801,101400,40548210210,13000,13020,13050,12970,13438
|
|
20230801,101300,40373430620,13020,13130,13140,13020,19310
|
|
20230801,101200,40120903330,13140,13100,13150,13100,22116
|
|
20230801,101100,39830638030,13110,13110,13120,13070,34638
|
|
20230801,101000,39376970210,13100,13100,13110,13090,19533
|
|
20230801,100900,39121032160,13100,13100,13120,13090,23118
|
|
20230801,100800,38818052110,13090,13050,13110,13040,35563
|
|
20230801,100700,38353233240,13050,13030,13070,13020,11706
|
|
20230801,100600,38200423080,13040,13050,13070,13030,13951
|
|
20230801,100500,38018300750,13050,13000,13080,12990,17382
|
|
20230801,100400,37791841820,12990,13010,13020,12920,15752
|
|
20230801,100300,37587457880,13010,13090,13090,13010,31067
|
|
20230801,100200,37181663920,13090,12980,13100,12980,33975
|
|
20230801,100100,36738697040,12970,12950,12980,12910,7932
|
|
20230801,100000,36636089280,12950,12950,13000,12930,16064
|
|
20230801,095900,36427646770,12940,12900,12940,12880,3045
|
|
20230801,095800,36388346070,12900,12910,12910,12830,9949
|
|
20230801,095700,36260115330,12910,12960,13030,12870,36407
|
|
20230801,095600,35787720130,12960,12850,12960,12830,17827
|
|
20230801,095500,35558318570,12840,12830,12840,12760,21848
|
|
20230801,095400,35278454770,12840,12850,12890,12800,6973
|
|
20230801,095300,35189007900,12890,12840,12990,12790,56763
|
|
20230801,095200,34456435270,12840,12640,12840,12640,17620
|
|
20230801,095100,34232175360,12640,12640,12690,12610,15164
|
|
20230801,095000,34040495410,12660,12650,12660,12580,53597
|
|
20230801,094900,33364302960,12620,12730,12730,12620,26021
|
|
20230801,094800,33034165950,12730,12710,12730,12710,7581
|
|
20230801,094700,32937760910,12710,12710,12720,12700,9533
|
|
20230801,094600,32816623700,12710,12650,12720,12620,21287
|
|
20230801,094500,32546530680,12620,12570,12680,12560,18476
|
|
20230801,094400,32313977170,12570,12570,12570,12550,16262
|
|
20230801,094300,32109695290,12570,12580,12580,12560,13492
|
|
20230801,094200,31940081710,12580,12550,12590,12540,18514
|
|
20230801,094100,31707562360,12550,12580,12580,12520,35939
|
|
20230801,094000,31256800080,12580,12600,12610,12550,35657
|
|
20230801,093900,30808156370,12600,12640,12640,12560,54288
|
|
20230801,093800,30124425530,12640,12690,12690,12630,19448
|
|
20230801,093700,29878204590,12690,12740,12740,12670,16383
|
|
20230801,093600,29670048220,12740,12670,12760,12660,15863
|
|
20230801,093500,29468389530,12670,12730,12770,12650,68699
|
|
20230801,093400,28596217720,12740,12900,12900,12710,82443
|
|
20230801,093300,27542044750,12900,12880,12900,12880,6516
|
|
20230801,093200,27458049380,12880,12870,12880,12820,23791
|
|
20230801,093100,27152256070,12880,12940,12940,12870,18414
|
|
20230801,093000,26914682180,12950,13060,13080,12940,14051
|
|
20230801,092900,26732152280,13060,13000,13090,12990,37287
|
|
20230801,092800,26245660490,12990,12960,13000,12950,18949
|
|
20230801,092700,25999832860,12960,13000,13000,12950,27961
|
|
20230801,092600,25636889080,13000,12980,13020,12930,24408
|
|
20230801,092500,25320075090,13010,12900,13010,12900,21649
|
|
20230801,092400,25039630730,12910,12860,12920,12860,11448
|
|
20230801,092300,24892023160,12870,12850,12870,12800,21991
|
|
20230801,092200,24610031430,12850,12980,12990,12850,20179
|
|
20230801,092100,24349443740,12980,12920,13000,12920,12494
|
|
20230801,092000,24187669030,12930,12820,12960,12820,30653
|
|
20230801,091900,23792762020,12830,12970,12970,12800,58191
|
|
20230801,091800,23045013150,12970,13000,13040,12920,40313
|
|
20230801,091700,22521306350,13000,12990,13010,12920,50219
|
|
20230801,091600,21870714070,13000,13090,13120,12980,24820
|
|
20230801,091500,21546858110,13120,13220,13230,13070,43397
|
|
20230801,091400,20974795370,13230,13150,13240,13140,50888
|
|
20230801,091300,20302738270,13160,13000,13160,13000,31081
|
|
20230801,091200,19895725120,13000,13060,13080,13000,40117
|
|
20230801,091100,19372031520,13050,12880,13070,12850,57603
|
|
20230801,091000,18629131070,12880,13050,13060,12850,92188
|
|
20230801,090900,17434498470,13050,13140,13190,13040,64550
|
|
20230801,090800,16589308970,13140,13350,13350,13080,78309
|
|
20230801,090700,15554145180,13340,13250,13350,13250,49470
|
|
20230801,090600,14895621850,13260,13150,13270,13130,41234
|
|
20230801,090500,14350300960,13180,13130,13310,13120,89895
|
|
20230801,090400,13161311580,13130,13100,13130,13070,115285
|
|
20230801,090300,11651167380,13110,13190,13220,13010,113399
|
|
20230801,090200,10164926130,13200,13560,13560,13170,147266
|
|
20230801,090100,8193868150,13600,13590,13790,13560,149369
|
|
20230801,090000,6156121900,13590,13780,13800,13500,448534
|