725 lines
40 KiB
CSV
725 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,210200,63603289370,12850,12850,12850,12850,25767
|
|
20230802,210100,63603289370,12850,12850,12850,12850,0
|
|
20230802,210000,63603289370,12850,12850,12850,12850,0
|
|
20230802,205900,63603289370,12850,12850,12850,12850,0
|
|
20230802,205800,63603289370,12850,12850,12850,12850,0
|
|
20230802,205700,63603289370,12850,12850,12850,12850,0
|
|
20230802,205600,63603289370,12850,12850,12850,12850,0
|
|
20230802,205500,63603289370,12850,12850,12850,12850,0
|
|
20230802,205400,63603289370,12850,12850,12850,12850,0
|
|
20230802,205300,63603289370,12850,12850,12850,12850,0
|
|
20230802,205200,63603289370,12850,12850,12850,12850,0
|
|
20230802,205100,63603289370,12850,12850,12850,12850,0
|
|
20230802,205000,63603289370,12850,12850,12850,12850,0
|
|
20230802,204900,63603289370,12850,12850,12850,12850,0
|
|
20230802,204800,63603289370,12850,12850,12850,12850,0
|
|
20230802,204700,63603289370,12850,12850,12850,12850,0
|
|
20230802,204600,63603289370,12850,12850,12850,12850,0
|
|
20230802,204500,63603289370,12850,12850,12850,12850,0
|
|
20230802,204400,63603289370,12850,12850,12850,12850,0
|
|
20230802,204300,63603289370,12850,12850,12850,12850,0
|
|
20230802,204200,63603289370,12850,12850,12850,12850,0
|
|
20230802,204100,63603289370,12850,12850,12850,12850,0
|
|
20230802,204000,63603289370,12850,12850,12850,12850,0
|
|
20230802,203900,63603289370,12850,12850,12850,12850,0
|
|
20230802,203800,63603289370,12850,12850,12850,12850,0
|
|
20230802,203700,63603289370,12850,12850,12850,12850,0
|
|
20230802,203600,63603289370,12850,12850,12850,12850,0
|
|
20230802,203500,63603289370,12850,12850,12850,12850,0
|
|
20230802,203400,63603289370,12850,12850,12850,12850,0
|
|
20230802,203300,63603289370,12850,12850,12850,12850,0
|
|
20230802,203200,63603289370,12850,12850,12850,12850,25767
|
|
20230802,203100,63603289370,12850,12850,12850,12850,0
|
|
20230802,203000,63603289370,12850,12850,12850,12850,0
|
|
20230802,202900,63603289370,12850,12850,12850,12850,0
|
|
20230802,202800,63603289370,12850,12850,12850,12850,0
|
|
20230802,202700,63603289370,12850,12850,12850,12850,0
|
|
20230802,202600,63603289370,12850,12850,12850,12850,0
|
|
20230802,202500,63603289370,12850,12850,12850,12850,0
|
|
20230802,202400,63603289370,12850,12850,12850,12850,0
|
|
20230802,202300,63603289370,12850,12850,12850,12850,0
|
|
20230802,202200,63603289370,12850,12850,12850,12850,0
|
|
20230802,202100,63603289370,12850,12850,12850,12850,0
|
|
20230802,202000,63603289370,12850,12850,12850,12850,0
|
|
20230802,201900,63603289370,12850,12850,12850,12850,0
|
|
20230802,201800,63603289370,12850,12850,12850,12850,0
|
|
20230802,201700,63603289370,12850,12850,12850,12850,0
|
|
20230802,201600,63603289370,12850,12850,12850,12850,0
|
|
20230802,201500,63603289370,12850,12850,12850,12850,0
|
|
20230802,201400,63603289370,12850,12850,12850,12850,0
|
|
20230802,201300,63603289370,12850,12850,12850,12850,0
|
|
20230802,201200,63603289370,12850,12850,12850,12850,0
|
|
20230802,201100,63603289370,12850,12850,12850,12850,0
|
|
20230802,201000,63603289370,12850,12850,12850,12850,0
|
|
20230802,200900,63603289370,12850,12850,12850,12850,0
|
|
20230802,200800,63603289370,12850,12850,12850,12850,0
|
|
20230802,200700,63603289370,12850,12850,12850,12850,0
|
|
20230802,200600,63603289370,12850,12850,12850,12850,0
|
|
20230802,200500,63603289370,12850,12850,12850,12850,0
|
|
20230802,200400,63603289370,12850,12850,12850,12850,0
|
|
20230802,200300,63603289370,12850,12850,12850,12850,0
|
|
20230802,200200,63603289370,12850,12850,12850,12850,25767
|
|
20230802,200100,63603289370,12850,12850,12850,12850,0
|
|
20230802,200000,63603289370,12850,12850,12850,12850,0
|
|
20230802,195900,63603289370,12850,12850,12850,12850,0
|
|
20230802,195800,63603289370,12850,12850,12850,12850,0
|
|
20230802,195700,63603289370,12850,12850,12850,12850,0
|
|
20230802,195600,63603289370,12850,12850,12850,12850,0
|
|
20230802,195500,63603289370,12850,12850,12850,12850,0
|
|
20230802,195400,63603289370,12850,12850,12850,12850,0
|
|
20230802,195300,63603289370,12850,12850,12850,12850,0
|
|
20230802,195200,63603289370,12850,12850,12850,12850,0
|
|
20230802,195100,63603289370,12850,12850,12850,12850,0
|
|
20230802,195000,63603289370,12850,12850,12850,12850,0
|
|
20230802,194900,63603289370,12850,12850,12850,12850,0
|
|
20230802,194800,63603289370,12850,12850,12850,12850,0
|
|
20230802,194700,63603289370,12850,12850,12850,12850,0
|
|
20230802,194600,63603289370,12850,12850,12850,12850,0
|
|
20230802,194500,63603289370,12850,12850,12850,12850,0
|
|
20230802,194400,63603289370,12850,12850,12850,12850,0
|
|
20230802,194300,63603289370,12850,12850,12850,12850,0
|
|
20230802,194200,63603289370,12850,12850,12850,12850,0
|
|
20230802,194100,63603289370,12850,12850,12850,12850,0
|
|
20230802,194000,63603289370,12850,12850,12850,12850,0
|
|
20230802,193900,63603289370,12850,12850,12850,12850,0
|
|
20230802,193800,63603289370,12850,12850,12850,12850,0
|
|
20230802,193700,63603289370,12850,12850,12850,12850,0
|
|
20230802,193600,63603289370,12850,12850,12850,12850,0
|
|
20230802,193500,63603289370,12850,12850,12850,12850,0
|
|
20230802,193400,63603289370,12850,12850,12850,12850,0
|
|
20230802,193300,63603289370,12850,12850,12850,12850,0
|
|
20230802,193200,63603289370,12850,12850,12850,12850,25767
|
|
20230802,193100,63603289370,12850,12850,12850,12850,0
|
|
20230802,193000,63603289370,12850,12850,12850,12850,0
|
|
20230802,192900,63603289370,12850,12850,12850,12850,0
|
|
20230802,192800,63603289370,12850,12850,12850,12850,0
|
|
20230802,192700,63603289370,12850,12850,12850,12850,0
|
|
20230802,192600,63603289370,12850,12850,12850,12850,0
|
|
20230802,192500,63603289370,12850,12850,12850,12850,0
|
|
20230802,192400,63603289370,12850,12850,12850,12850,0
|
|
20230802,192300,63603289370,12850,12850,12850,12850,0
|
|
20230802,192200,63603289370,12850,12850,12850,12850,0
|
|
20230802,192100,63603289370,12850,12850,12850,12850,0
|
|
20230802,192000,63603289370,12850,12850,12850,12850,0
|
|
20230802,191900,63603289370,12850,12850,12850,12850,0
|
|
20230802,191800,63603289370,12850,12850,12850,12850,0
|
|
20230802,191700,63603289370,12850,12850,12850,12850,0
|
|
20230802,191600,63603289370,12850,12850,12850,12850,0
|
|
20230802,191500,63603289370,12850,12850,12850,12850,0
|
|
20230802,191400,63603289370,12850,12850,12850,12850,0
|
|
20230802,191300,63603289370,12850,12850,12850,12850,0
|
|
20230802,191200,63603289370,12850,12850,12850,12850,0
|
|
20230802,191100,63603289370,12850,12850,12850,12850,0
|
|
20230802,191000,63603289370,12850,12850,12850,12850,0
|
|
20230802,190900,63603289370,12850,12850,12850,12850,0
|
|
20230802,190800,63603289370,12850,12850,12850,12850,0
|
|
20230802,190700,63603289370,12850,12850,12850,12850,0
|
|
20230802,190600,63603289370,12850,12850,12850,12850,0
|
|
20230802,190500,63603289370,12850,12850,12850,12850,0
|
|
20230802,190400,63603289370,12850,12850,12850,12850,0
|
|
20230802,190300,63603289370,12850,12850,12850,12850,0
|
|
20230802,190200,63603289370,12850,12850,12850,12850,25767
|
|
20230802,190100,63603289370,12850,12850,12850,12850,0
|
|
20230802,190000,63603289370,12850,12850,12850,12850,0
|
|
20230802,185900,63603289370,12850,12850,12850,12850,0
|
|
20230802,185800,63603289370,12850,12850,12850,12850,0
|
|
20230802,185700,63603289370,12850,12850,12850,12850,0
|
|
20230802,185600,63603289370,12850,12850,12850,12850,0
|
|
20230802,185500,63603289370,12850,12850,12850,12850,0
|
|
20230802,185400,63603289370,12850,12850,12850,12850,0
|
|
20230802,185300,63603289370,12850,12850,12850,12850,0
|
|
20230802,185200,63603289370,12850,12850,12850,12850,0
|
|
20230802,185100,63603289370,12850,12850,12850,12850,0
|
|
20230802,185000,63603289370,12850,12850,12850,12850,0
|
|
20230802,184900,63603289370,12850,12850,12850,12850,0
|
|
20230802,184800,63603289370,12850,12850,12850,12850,0
|
|
20230802,184700,63603289370,12850,12850,12850,12850,0
|
|
20230802,184600,63603289370,12850,12850,12850,12850,0
|
|
20230802,184500,63603289370,12850,12850,12850,12850,0
|
|
20230802,184400,63603289370,12850,12850,12850,12850,0
|
|
20230802,184300,63603289370,12850,12850,12850,12850,0
|
|
20230802,184200,63603289370,12850,12850,12850,12850,0
|
|
20230802,184100,63603289370,12850,12850,12850,12850,0
|
|
20230802,184000,63603289370,12850,12850,12850,12850,0
|
|
20230802,183900,63603289370,12850,12850,12850,12850,0
|
|
20230802,183800,63603289370,12850,12850,12850,12850,0
|
|
20230802,183700,63603289370,12850,12850,12850,12850,0
|
|
20230802,183600,63603289370,12850,12850,12850,12850,0
|
|
20230802,183500,63603289370,12850,12850,12850,12850,0
|
|
20230802,183400,63603289370,12850,12850,12850,12850,0
|
|
20230802,183300,63603289370,12850,12850,12850,12850,0
|
|
20230802,183200,63603289370,12850,12850,12850,12850,25767
|
|
20230802,183100,63603289370,12850,12850,12850,12850,0
|
|
20230802,183000,63603289370,12850,12850,12850,12850,0
|
|
20230802,182900,63603289370,12850,12850,12850,12850,0
|
|
20230802,182800,63603289370,12850,12850,12850,12850,0
|
|
20230802,182700,63603289370,12850,12850,12850,12850,0
|
|
20230802,182600,63603289370,12850,12850,12850,12850,0
|
|
20230802,182500,63603289370,12850,12850,12850,12850,0
|
|
20230802,182400,63603289370,12850,12850,12850,12850,0
|
|
20230802,182300,63603289370,12850,12850,12850,12850,0
|
|
20230802,182200,63603289370,12850,12850,12850,12850,0
|
|
20230802,182100,63603289370,12850,12850,12850,12850,0
|
|
20230802,182000,63603289370,12850,12850,12850,12850,0
|
|
20230802,181900,63603289370,12850,12850,12850,12850,0
|
|
20230802,181800,63603289370,12850,12850,12850,12850,0
|
|
20230802,181700,63603289370,12850,12850,12850,12850,0
|
|
20230802,181600,63603289370,12850,12850,12850,12850,0
|
|
20230802,181500,63603289370,12850,12850,12850,12850,0
|
|
20230802,181400,63603289370,12850,12850,12850,12850,0
|
|
20230802,181300,63603289370,12850,12850,12850,12850,0
|
|
20230802,181200,63603289370,12850,12850,12850,12850,0
|
|
20230802,181100,63603289370,12850,12850,12850,12850,0
|
|
20230802,181000,63603289370,12850,12850,12850,12850,0
|
|
20230802,180900,63603289370,12850,12850,12850,12850,0
|
|
20230802,180800,63603289370,12850,12850,12850,12850,0
|
|
20230802,180700,63603289370,12850,12850,12850,12850,0
|
|
20230802,180600,63603289370,12850,12850,12850,12850,0
|
|
20230802,180500,63603289370,12850,12850,12850,12850,0
|
|
20230802,180400,63603289370,12850,12850,12850,12850,0
|
|
20230802,180300,63603289370,12850,12850,12850,12850,0
|
|
20230802,180200,63603289370,12850,12850,12850,12850,25767
|
|
20230802,180100,63603289370,12850,12850,12850,12850,0
|
|
20230802,180000,63603289370,12850,12850,12850,12850,0
|
|
20230802,175900,63603289370,12850,12850,12850,12850,0
|
|
20230802,175800,63603289370,12850,12850,12850,12850,0
|
|
20230802,175700,63603289370,12850,12850,12850,12850,0
|
|
20230802,175600,63603289370,12850,12850,12850,12850,0
|
|
20230802,175500,63603289370,12850,12850,12850,12850,0
|
|
20230802,175400,63603289370,12850,12850,12850,12850,0
|
|
20230802,175300,63603289370,12850,12850,12850,12850,0
|
|
20230802,175200,63603289370,12850,12850,12850,12850,0
|
|
20230802,175100,63603289370,12850,12850,12850,12850,0
|
|
20230802,175000,63603289370,12850,12850,12850,12850,0
|
|
20230802,174900,63603289370,12850,12850,12850,12850,0
|
|
20230802,174800,63603289370,12850,12850,12850,12850,0
|
|
20230802,174700,63603289370,12850,12850,12850,12850,0
|
|
20230802,174600,63603289370,12850,12850,12850,12850,0
|
|
20230802,174500,63603289370,12850,12850,12850,12850,0
|
|
20230802,174400,63603289370,12850,12850,12850,12850,0
|
|
20230802,174300,63603289370,12850,12850,12850,12850,0
|
|
20230802,174200,63603289370,12850,12850,12850,12850,0
|
|
20230802,174100,63603289370,12850,12850,12850,12850,0
|
|
20230802,174000,63603289370,12850,12850,12850,12850,0
|
|
20230802,173900,63603289370,12850,12850,12850,12850,0
|
|
20230802,173800,63603289370,12850,12850,12850,12850,0
|
|
20230802,173700,63603289370,12850,12850,12850,12850,0
|
|
20230802,173600,63603289370,12850,12850,12850,12850,0
|
|
20230802,173500,63603289370,12850,12850,12850,12850,0
|
|
20230802,173400,63603289370,12850,12850,12850,12850,0
|
|
20230802,173300,63603289370,12850,12850,12850,12850,0
|
|
20230802,173200,63603289370,12850,12850,12850,12850,25767
|
|
20230802,173100,63603289370,12850,12850,12850,12850,0
|
|
20230802,173000,63603289370,12850,12850,12850,12850,0
|
|
20230802,172900,63603289370,12850,12850,12850,12850,0
|
|
20230802,172800,63603289370,12850,12850,12850,12850,0
|
|
20230802,172700,63603289370,12850,12850,12850,12850,0
|
|
20230802,172600,63603289370,12850,12850,12850,12850,0
|
|
20230802,172500,63603289370,12850,12850,12850,12850,0
|
|
20230802,172400,63603289370,12850,12850,12850,12850,0
|
|
20230802,172300,63603289370,12850,12850,12850,12850,0
|
|
20230802,172200,63603289370,12850,12850,12850,12850,0
|
|
20230802,172100,63603289370,12850,12850,12850,12850,0
|
|
20230802,172000,63603289370,12850,12850,12850,12850,0
|
|
20230802,171900,63603289370,12850,12850,12850,12850,0
|
|
20230802,171800,63603289370,12850,12850,12850,12850,0
|
|
20230802,171700,63603289370,12850,12850,12850,12850,0
|
|
20230802,171600,63603289370,12850,12850,12850,12850,0
|
|
20230802,171500,63603289370,12850,12850,12850,12850,0
|
|
20230802,171400,63603289370,12850,12850,12850,12850,0
|
|
20230802,171300,63603289370,12850,12850,12850,12850,0
|
|
20230802,171200,63603289370,12850,12850,12850,12850,0
|
|
20230802,171100,63603289370,12850,12850,12850,12850,0
|
|
20230802,171000,63603289370,12850,12850,12850,12850,0
|
|
20230802,170900,63603289370,12850,12850,12850,12850,0
|
|
20230802,170800,63603289370,12850,12850,12850,12850,0
|
|
20230802,170700,63603289370,12850,12850,12850,12850,0
|
|
20230802,170600,63603289370,12850,12850,12850,12850,0
|
|
20230802,170500,63603289370,12850,12850,12850,12850,0
|
|
20230802,170400,63603289370,12850,12850,12850,12850,0
|
|
20230802,170300,63603289370,12850,12850,12850,12850,0
|
|
20230802,170200,63603289370,12850,12850,12850,12850,25767
|
|
20230802,170100,63603289370,12850,12850,12850,12850,0
|
|
20230802,170000,63603289370,12850,12850,12850,12850,0
|
|
20230802,165900,63603289370,12850,12850,12850,12850,0
|
|
20230802,165800,63603289370,12850,12850,12850,12850,0
|
|
20230802,165700,63603289370,12850,12850,12850,12850,0
|
|
20230802,165600,63603289370,12850,12850,12850,12850,0
|
|
20230802,165500,63603289370,12850,12850,12850,12850,0
|
|
20230802,165400,63603289370,12850,12850,12850,12850,0
|
|
20230802,165300,63603289370,12850,12850,12850,12850,0
|
|
20230802,165200,63603289370,12850,12850,12850,12850,0
|
|
20230802,165100,63603289370,12850,12850,12850,12850,0
|
|
20230802,165000,63603289370,12850,12850,12850,12850,0
|
|
20230802,164900,63603289370,12850,12850,12850,12850,0
|
|
20230802,164800,63603289370,12850,12850,12850,12850,0
|
|
20230802,164700,63603289370,12850,12850,12850,12850,0
|
|
20230802,164600,63603289370,12850,12850,12850,12850,0
|
|
20230802,164500,63603289370,12850,12850,12850,12850,0
|
|
20230802,164400,63603289370,12850,12850,12850,12850,0
|
|
20230802,164300,63603289370,12850,12850,12850,12850,0
|
|
20230802,164200,63603289370,12850,12850,12850,12850,0
|
|
20230802,164100,63603289370,12850,12850,12850,12850,0
|
|
20230802,164000,63603289370,12850,12850,12850,12850,0
|
|
20230802,163900,63603289370,12850,12850,12850,12850,0
|
|
20230802,163800,63603289370,12850,12850,12850,12850,0
|
|
20230802,163700,63603289370,12850,12850,12850,12850,0
|
|
20230802,163600,63603289370,12850,12850,12850,12850,0
|
|
20230802,163500,63603289370,12850,12850,12850,12850,0
|
|
20230802,163400,63603289370,12850,12850,12850,12850,0
|
|
20230802,163300,63603289370,12850,12850,12850,12850,0
|
|
20230802,163200,63603289370,12850,12850,12850,12850,25767
|
|
20230802,163100,63603289370,12850,12850,12850,12850,0
|
|
20230802,163000,63603289370,12850,12850,12850,12850,0
|
|
20230802,162900,63603289370,12850,12850,12850,12850,0
|
|
20230802,162800,63603289370,12850,12850,12850,12850,0
|
|
20230802,162700,63603289370,12850,12850,12850,12850,0
|
|
20230802,162600,63603289370,12850,12850,12850,12850,0
|
|
20230802,162500,63603289370,12850,12850,12850,12850,0
|
|
20230802,162400,63603289370,12850,12850,12850,12850,0
|
|
20230802,162300,63603289370,12850,12850,12850,12850,0
|
|
20230802,162200,63603289370,12850,12850,12850,12850,0
|
|
20230802,162100,63603289370,12850,12850,12850,12850,0
|
|
20230802,162000,63603289370,12850,12850,12850,12850,0
|
|
20230802,161900,63603289370,12850,12850,12850,12850,0
|
|
20230802,161800,63603289370,12850,12850,12850,12850,0
|
|
20230802,161700,63603289370,12850,12850,12850,12850,0
|
|
20230802,161600,63603289370,12850,12850,12850,12850,0
|
|
20230802,161500,63603289370,12850,12850,12850,12850,0
|
|
20230802,161400,63603289370,12850,12850,12850,12850,0
|
|
20230802,161300,63603289370,12850,12850,12850,12850,0
|
|
20230802,161200,63603289370,12850,12850,12850,12850,0
|
|
20230802,161100,63603289370,12850,12850,12850,12850,0
|
|
20230802,161000,63603289370,12850,12850,12850,12850,0
|
|
20230802,160900,63603289370,12850,12850,12850,12850,0
|
|
20230802,160800,63603289370,12850,12850,12850,12850,0
|
|
20230802,160700,63603289370,12850,12850,12850,12850,0
|
|
20230802,160600,63603289370,12850,12850,12850,12850,0
|
|
20230802,160500,63603289370,12850,12850,12850,12850,0
|
|
20230802,160400,63603289370,12850,12850,12850,12850,0
|
|
20230802,160300,63603289370,12850,12850,12850,12850,0
|
|
20230802,160200,63603289370,12850,12850,12850,12850,25767
|
|
20230802,160100,63603289370,12850,12850,12850,12850,0
|
|
20230802,160000,63603289370,12850,12850,12850,12850,0
|
|
20230802,155900,63603289370,12850,12850,12850,12850,0
|
|
20230802,155800,63603289370,12850,12850,12850,12850,0
|
|
20230802,155700,63603289370,12850,12850,12850,12850,0
|
|
20230802,155600,63603289370,12850,12850,12850,12850,0
|
|
20230802,155500,63603289370,12850,12850,12850,12850,0
|
|
20230802,155400,63603289370,12850,12850,12850,12850,0
|
|
20230802,155300,63603289370,12850,12850,12850,12850,0
|
|
20230802,155200,63603289370,12850,12850,12850,12850,0
|
|
20230802,155100,63603289370,12850,12850,12850,12850,0
|
|
20230802,155000,63603289370,12850,12850,12850,12850,0
|
|
20230802,154900,63603289370,12850,12850,12850,12850,0
|
|
20230802,154800,63603289370,12850,12850,12850,12850,0
|
|
20230802,154700,63603289370,12850,12850,12850,12850,0
|
|
20230802,154600,63603289370,12850,12850,12850,12850,0
|
|
20230802,154500,63603289370,12850,12850,12850,12850,0
|
|
20230802,154400,63603289370,12850,12850,12850,12850,0
|
|
20230802,154300,63603289370,12850,12850,12850,12850,0
|
|
20230802,154200,63603289370,12850,12850,12850,12850,0
|
|
20230802,154100,63603289370,12850,12850,12850,12850,0
|
|
20230802,154000,63603289370,12850,12850,12850,12850,0
|
|
20230802,153900,63603289370,12850,12850,12850,12850,0
|
|
20230802,153800,63603289370,12850,12850,12850,12850,0
|
|
20230802,153700,63603289370,12850,12850,12850,12850,0
|
|
20230802,153600,63603289370,12850,12850,12850,12850,0
|
|
20230802,153500,63603289370,12850,12850,12850,12850,0
|
|
20230802,153400,63603289370,12850,12850,12850,12850,0
|
|
20230802,153300,63603289370,12850,12850,12850,12850,0
|
|
20230802,153200,63603289370,12850,12850,12850,12850,25767
|
|
20230802,153100,63603289370,12850,12850,12850,12850,0
|
|
20230802,153000,63603289370,12850,12850,12850,12850,25767
|
|
20230802,152900,63272183420,12880,12880,12880,12880,0
|
|
20230802,152800,63272183420,12880,12880,12880,12880,0
|
|
20230802,152700,63272183420,12880,12880,12880,12880,0
|
|
20230802,152600,63272183420,12880,12880,12880,12880,0
|
|
20230802,152500,63272183420,12880,12880,12880,12880,0
|
|
20230802,152400,63272183420,12880,12880,12880,12880,0
|
|
20230802,152300,63272183420,12880,12880,12880,12880,0
|
|
20230802,152200,63272183420,12880,12880,12880,12880,0
|
|
20230802,152100,63272183420,12880,12880,12880,12880,0
|
|
20230802,152000,63272183420,12880,12880,12880,12880,0
|
|
20230802,151900,63272183420,12880,12850,12900,12820,1888
|
|
20230802,151800,63247885710,12850,12800,12860,12790,1909
|
|
20230802,151700,63223427950,12790,12770,12800,12770,3155
|
|
20230802,151600,63183098450,12770,12770,12780,12770,4034
|
|
20230802,151500,63131577360,12780,12750,12780,12750,2907
|
|
20230802,151400,63094489540,12750,12760,12800,12750,12056
|
|
20230802,151300,62940660840,12750,12880,12890,12750,11325
|
|
20230802,151200,62795658970,12890,12910,12920,12880,5904
|
|
20230802,151100,62719512870,12910,12940,12940,12910,2634
|
|
20230802,151000,62685479680,12940,12910,12940,12900,5955
|
|
20230802,150900,62608583680,12920,12950,12960,12910,6890
|
|
20230802,150800,62519479680,12960,12950,12970,12950,3522
|
|
20230802,150700,62473837640,12950,12950,12960,12950,1211
|
|
20230802,150600,62458153590,12950,12960,12960,12950,1136
|
|
20230802,150500,62443438040,12960,12960,12970,12950,2530
|
|
20230802,150400,62410651290,12960,12960,12970,12950,1565
|
|
20230802,150300,62390369610,12970,12950,12980,12940,2010
|
|
20230802,150200,62364320090,12950,12940,12960,12940,2425
|
|
20230802,150100,62332929150,12940,12960,12970,12940,1255
|
|
20230802,150000,62316676120,12970,13070,13080,12940,3607
|
|
20230802,145900,62269602160,13060,12980,13070,12910,10616
|
|
20230802,145800,62131729080,12970,13010,13010,12950,2955
|
|
20230802,145700,62093398420,13010,12990,13020,12990,3421
|
|
20230802,145600,62048912160,12990,13010,13020,12980,2686
|
|
20230802,145500,62013990490,13010,12960,13010,12960,2028
|
|
20230802,145400,61987634560,12960,12960,13030,12940,2038
|
|
20230802,145300,61961190680,13000,12940,13000,12910,4124
|
|
20230802,145200,61907858650,12940,13070,13070,12930,10402
|
|
20230802,145100,61772729090,13070,13060,13080,13030,2353
|
|
20230802,145000,61741996560,13080,13110,13140,13060,5697
|
|
20230802,144900,61667359040,13120,13100,13130,13100,1533
|
|
20230802,144800,61647247980,13100,13130,13150,13100,2297
|
|
20230802,144700,61617078080,13130,13120,13130,13110,1441
|
|
20230802,144600,61598184370,13120,13130,13150,13110,1673
|
|
20230802,144500,61576230970,13140,13140,13150,13130,1450
|
|
20230802,144400,61557179930,13150,13170,13170,13140,2787
|
|
20230802,144300,61520530720,13170,13200,13200,13170,1491
|
|
20230802,144200,61500861100,13210,13220,13230,13200,1893
|
|
20230802,144100,61475838270,13230,13200,13230,13190,3333
|
|
20230802,144000,61431794760,13210,13190,13210,13180,1760
|
|
20230802,143900,61408569650,13190,13180,13190,13180,2744
|
|
20230802,143800,61372392160,13190,13200,13210,13170,3549
|
|
20230802,143700,61325557010,13180,13160,13210,13160,4221
|
|
20230802,143600,61269889770,13160,13130,13160,13120,3725
|
|
20230802,143500,61220915060,13160,13160,13170,13120,3645
|
|
20230802,143400,61172960910,13160,13140,13190,13140,5877
|
|
20230802,143300,61095552230,13140,13080,13140,13080,2069
|
|
20230802,143200,61068428130,13080,12970,13080,12970,4047
|
|
20230802,143100,61015830350,12970,12970,12970,12960,2756
|
|
20230802,143000,60980101220,12970,12950,12970,12950,7245
|
|
20230802,142900,60886164690,12960,13110,13120,12960,6287
|
|
20230802,142800,60804123810,13110,13130,13130,13110,1829
|
|
20230802,142700,60780114810,13130,13150,13150,13120,2376
|
|
20230802,142600,60748900700,13150,13120,13150,13110,1963
|
|
20230802,142500,60723145410,13130,13150,13160,13130,3585
|
|
20230802,142400,60676010380,13150,13190,13200,13150,3382
|
|
20230802,142300,60631508520,13180,13180,13210,13180,2639
|
|
20230802,142200,60596683920,13180,13180,13190,13150,3229
|
|
20230802,142100,60554162160,13180,13190,13190,13150,1244
|
|
20230802,142000,60537770430,13200,13140,13220,13140,3678
|
|
20230802,141900,60489255840,13140,13110,13150,13110,1515
|
|
20230802,141800,60469365250,13120,13120,13130,13110,1614
|
|
20230802,141700,60448184660,13130,13130,13130,13120,3265
|
|
20230802,141600,60405317600,13120,13120,13130,13120,2121
|
|
20230802,141500,60377485700,13110,13120,13130,13110,2158
|
|
20230802,141400,60349173180,13130,13110,13130,13110,2067
|
|
20230802,141300,60322049010,13110,13100,13110,13080,3340
|
|
20230802,141200,60278337990,13100,13160,13160,13100,4178
|
|
20230802,141100,60223467690,13180,13250,13260,13140,4557
|
|
20230802,141000,60163261990,13270,13290,13320,13230,14890
|
|
20230802,140900,59965532250,13290,13290,13300,13240,10872
|
|
20230802,140800,59821096810,13290,13180,13300,13180,17448
|
|
20230802,140700,59590318650,13180,13160,13190,13120,10069
|
|
20230802,140600,59457762980,13160,13020,13190,13020,13749
|
|
20230802,140500,59277464650,13020,12940,13020,12920,3917
|
|
20230802,140400,59226627450,12940,12910,12940,12860,9384
|
|
20230802,140300,59105557320,12840,12840,12840,12840,0
|
|
20230802,140200,59105557320,12840,12910,12910,12840,16162
|
|
20230802,140100,58897734730,12910,12980,12980,12880,11740
|
|
20230802,140000,58746051390,12980,12990,12990,12940,12592
|
|
20230802,135900,58582930000,12980,13050,13090,12950,10049
|
|
20230802,135800,58452342290,13050,13020,13050,13010,5254
|
|
20230802,135700,58383863770,13020,13130,13130,13020,6626
|
|
20230802,135600,58297230750,13170,13200,13200,13120,4539
|
|
20230802,135500,58237483490,13170,13200,13210,13170,8818
|
|
20230802,135400,58121110380,13210,13170,13220,13150,6807
|
|
20230802,135300,58031365410,13150,13110,13170,13110,4663
|
|
20230802,135200,57970112810,13110,13110,13140,13110,2295
|
|
20230802,135100,57939998760,13110,13080,13120,13070,5497
|
|
20230802,135000,57867961060,13080,13070,13080,13060,1059
|
|
20230802,134900,57854124170,13070,13060,13080,13060,1594
|
|
20230802,134800,57833288370,13060,13070,13080,13060,1271
|
|
20230802,134700,57816683390,13070,13040,13070,13030,1934
|
|
20230802,134600,57791436150,13050,13050,13060,13040,1510
|
|
20230802,134500,57771728190,13050,13060,13070,13030,2522
|
|
20230802,134400,57738793750,13060,12970,13060,12970,5997
|
|
20230802,134300,57660912360,12970,12960,12970,12950,2377
|
|
20230802,134200,57630102880,12960,12970,12970,12950,6720
|
|
20230802,134100,57542956670,12970,12930,12970,12930,6337
|
|
20230802,134000,57460897320,12930,12870,12940,12860,13519
|
|
20230802,133900,57286565780,12870,12940,12940,12860,12939
|
|
20230802,133800,57119513680,12940,13010,13010,12940,2934
|
|
20230802,133700,57081465410,13000,12990,13030,12980,3522
|
|
20230802,133600,57035642060,12990,12940,13000,12940,6037
|
|
20230802,133500,56957322710,12940,12990,13000,12930,12716
|
|
20230802,133400,56792515650,12990,13070,13090,12990,13477
|
|
20230802,133300,56616861150,13070,13150,13150,13060,6946
|
|
20230802,133200,56526018320,13150,13220,13230,13150,11920
|
|
20230802,133100,56368720080,13220,13230,13230,13210,1454
|
|
20230802,133000,56349501150,13220,13160,13230,13160,4171
|
|
20230802,132900,56294472980,13160,13180,13190,13160,1311
|
|
20230802,132800,56277204350,13180,13170,13180,13170,2559
|
|
20230802,132700,56243491430,13170,13190,13200,13170,679
|
|
20230802,132600,56234537390,13190,13180,13200,13160,3605
|
|
20230802,132500,56187009550,13180,13190,13200,13180,862
|
|
20230802,132400,56175643190,13180,13150,13210,13140,2370
|
|
20230802,132300,56144442930,13150,13140,13150,13110,3636
|
|
20230802,132200,56096725990,13140,13210,13220,13100,3952
|
|
20230802,132100,56044764220,13210,13190,13220,13180,5060
|
|
20230802,132000,55977999530,13190,13180,13190,13170,1141
|
|
20230802,131900,55962958360,13180,13150,13190,13150,2561
|
|
20230802,131800,55929240350,13160,13140,13160,13140,1936
|
|
20230802,131700,55903788570,13140,13100,13150,13100,1192
|
|
20230802,131600,55888146350,13100,13090,13120,13090,2907
|
|
20230802,131500,55850066190,13080,13170,13170,13060,12468
|
|
20230802,131400,55686526350,13170,13170,13190,13160,1611
|
|
20230802,131300,55665310100,13160,13180,13190,13160,2052
|
|
20230802,131200,55638269070,13180,13150,13180,13100,4877
|
|
20230802,131100,55574207040,13150,13160,13160,13140,3341
|
|
20230802,131000,55530279910,13160,13200,13210,13150,3399
|
|
20230802,130900,55485524060,13180,13220,13230,13180,4050
|
|
20230802,130800,55431985530,13220,13120,13220,13110,3088
|
|
20230802,130700,55391365510,13110,13270,13280,13110,12311
|
|
20230802,130600,55228930460,13280,13340,13350,13270,3001
|
|
20230802,130500,55188975650,13350,13300,13350,13290,2293
|
|
20230802,130400,55158444510,13300,13340,13370,13300,4214
|
|
20230802,130300,55102269270,13340,13380,13390,13340,1389
|
|
20230802,130200,55083691240,13390,13380,13400,13380,1496
|
|
20230802,130100,55063661690,13380,13410,13410,13380,2089
|
|
20230802,130000,55035670840,13410,13430,13440,13410,2533
|
|
20230802,125900,55001665580,13440,13370,13440,13370,1910
|
|
20230802,125800,54976069680,13380,13340,13380,13320,2220
|
|
20230802,125700,54946461000,13340,13340,13340,13330,301
|
|
20230802,125600,54942446700,13330,13390,13390,13330,8966
|
|
20230802,125500,54822680570,13390,13400,13410,13370,1122
|
|
20230802,125400,54807648730,13400,13420,13420,13360,2095
|
|
20230802,125300,54779582300,13430,13410,13440,13370,2909
|
|
20230802,125200,54740585800,13410,13430,13440,13410,1523
|
|
20230802,125100,54720136500,13430,13420,13430,13410,2020
|
|
20230802,125000,54693014290,13430,13410,13450,13410,3234
|
|
20230802,124900,54649575940,13410,13380,13420,13380,1413
|
|
20230802,124800,54630652660,13390,13390,13400,13390,677
|
|
20230802,124700,54621586970,13400,13370,13400,13360,2013
|
|
20230802,124600,54594625400,13370,13360,13370,13360,672
|
|
20230802,124500,54585645300,13350,13360,13360,13350,1825
|
|
20230802,124400,54561274050,13360,13330,13370,13290,2338
|
|
20230802,124300,54530079690,13330,13280,13330,13280,2380
|
|
20230802,124200,54498444370,13270,13330,13330,13270,4259
|
|
20230802,124100,54441779970,13330,13320,13440,13320,2583
|
|
20230802,124000,54407282730,13310,13270,13310,13270,1575
|
|
20230802,123900,54386341340,13270,13260,13270,13260,2736
|
|
20230802,123800,54350056600,13250,13190,13260,13170,5725
|
|
20230802,123700,54274508920,13190,13280,13290,13190,10142
|
|
20230802,123600,54139964230,13290,13390,13390,13290,8907
|
|
20230802,123500,54021114130,13400,13390,13400,13370,1995
|
|
20230802,123400,53994407090,13400,13500,13500,13400,5696
|
|
20230802,123300,53917865020,13510,13510,13510,13490,6224
|
|
20230802,123200,53833832190,13510,13510,13520,13500,997
|
|
20230802,123100,53820367870,13520,13510,13520,13490,2016
|
|
20230802,123000,53793135940,13510,13480,13520,13460,2630
|
|
20230802,122900,53757645880,13480,13510,13520,13460,2220
|
|
20230802,122800,53727707670,13510,13510,13520,13500,1216
|
|
20230802,122700,53711280450,13500,13510,13510,13500,900
|
|
20230802,122600,53699125360,13510,13490,13520,13490,3111
|
|
20230802,122500,53657112890,13480,13490,13490,13480,656
|
|
20230802,122400,53648265810,13490,13510,13520,13450,2829
|
|
20230802,122300,53610061850,13520,13500,13520,13500,4551
|
|
20230802,122200,53548580220,13500,13500,13500,13450,1053
|
|
20230802,122100,53534385620,13500,13500,13520,13490,2553
|
|
20230802,122000,53499908150,13490,13480,13500,13480,3452
|
|
20230802,121900,53453313880,13480,13460,13480,13450,1936
|
|
20230802,121800,53427227190,13460,13440,13460,13410,2334
|
|
20230802,121700,53395838830,13440,13440,13440,13420,1919
|
|
20230802,121600,53370059180,13440,13470,13470,13420,2722
|
|
20230802,121500,53333435890,13460,13400,13480,13400,3867
|
|
20230802,121400,53281422830,13400,13390,13410,13390,1028
|
|
20230802,121300,53267650700,13390,13430,13430,13390,1391
|
|
20230802,121200,53249008340,13430,13420,13440,13380,4224
|
|
20230802,121100,53192377300,13420,13460,13470,13420,4689
|
|
20230802,121000,53129327950,13480,13480,13490,13470,1591
|
|
20230802,120900,53107882800,13480,13480,13490,13480,2264
|
|
20230802,120800,53077357910,13470,13440,13470,13430,1734
|
|
20230802,120700,53054030410,13430,13460,13470,13430,2599
|
|
20230802,120600,53019082100,13460,13470,13480,13460,1230
|
|
20230802,120500,53002515370,13470,13430,13470,13420,1738
|
|
20230802,120400,52979129780,13430,13460,13470,13400,1568
|
|
20230802,120300,52958089370,13470,13430,13470,13400,1744
|
|
20230802,120200,52934631640,13450,13440,13450,13430,1449
|
|
20230802,120100,52915156590,13440,13370,13440,13360,2065
|
|
20230802,120000,52887522320,13380,13430,13430,13380,4121
|
|
20230802,115900,52832320820,13420,13420,13430,13400,2964
|
|
20230802,115800,52792537530,13430,13420,13440,13400,5549
|
|
20230802,115700,52718029940,13420,13390,13420,13390,2491
|
|
20230802,115600,52684657770,13390,13330,13430,13330,5269
|
|
20230802,115500,52614120390,13330,13300,13330,13280,4268
|
|
20230802,115400,52557347980,13290,13190,13290,13190,8145
|
|
20230802,115300,52449722540,13190,13180,13190,13170,9341
|
|
20230802,115200,52326587660,13180,13210,13210,13140,6263
|
|
20230802,115100,52244020760,13210,13250,13250,13210,8348
|
|
20230802,115000,52133503000,13250,13260,13290,13240,4522
|
|
20230802,114900,52073526830,13260,13170,13270,13100,16316
|
|
20230802,114800,51858760070,13180,13360,13370,13170,20456
|
|
20230802,114700,51587287580,13370,13420,13500,13350,11416
|
|
20230802,114600,51434484720,13420,13440,13440,13410,2852
|
|
20230802,114500,51396184750,13450,13530,13550,13450,4771
|
|
20230802,114400,51331796960,13530,13430,13540,13430,2984
|
|
20230802,114300,51291593920,13430,13440,13440,13410,3371
|
|
20230802,114200,51246314810,13440,13400,13440,13390,1615
|
|
20230802,114100,51224665850,13400,13400,13420,13380,3356
|
|
20230802,114000,51179695900,13390,13370,13440,13360,5889
|
|
20230802,113900,51100914710,13370,13440,13450,13350,9935
|
|
20230802,113800,50967824920,13440,13520,13530,13420,6484
|
|
20230802,113700,50880457400,13530,13540,13560,13530,1342
|
|
20230802,113600,50862284050,13540,13550,13560,13520,1957
|
|
20230802,113500,50835784110,13560,13550,13560,13530,2815
|
|
20230802,113400,50797654090,13550,13560,13570,13510,2936
|
|
20230802,113300,50757887340,13570,13540,13570,13490,3075
|
|
20230802,113200,50716280580,13530,13480,13570,13480,9396
|
|
20230802,113100,50589235890,13480,13440,13480,13410,4918
|
|
20230802,113000,50523157140,13430,13600,13600,13390,22199
|
|
20230802,112900,50225172690,13600,13430,13650,13390,19370
|
|
20230802,112800,49963359210,13430,13630,13650,13420,35263
|
|
20230802,112700,49486175530,13630,13620,13660,13620,7497
|
|
20230802,112600,49383892440,13620,13660,13670,13580,8391
|
|
20230802,112500,49269585510,13670,13750,13750,13660,6885
|
|
20230802,112400,49175187590,13760,13810,13850,13750,9664
|
|
20230802,112300,49041840990,13830,13840,13870,13820,9679
|
|
20230802,112200,48907868800,13840,13810,13840,13800,7061
|
|
20230802,112100,48810271000,13810,13780,13840,13750,11963
|
|
20230802,112000,48645454440,13780,13800,13830,13770,4495
|
|
20230802,111900,48583407540,13810,13800,13840,13780,9341
|
|
20230802,111800,48454367580,13800,13770,13800,13760,3097
|
|
20230802,111700,48411706470,13750,13790,13840,13750,4802
|
|
20230802,111600,48345498360,13780,13680,13780,13680,7803
|
|
20230802,111500,48238248710,13680,13680,13740,13670,6946
|
|
20230802,111400,48143116440,13670,13660,13690,13650,3250
|
|
20230802,111300,48098682670,13660,13650,13680,13650,2342
|
|
20230802,111200,48066689210,13650,13690,13700,13640,4979
|
|
20230802,111100,47998505880,13690,13680,13700,13630,10176
|
|
20230802,111000,47859241940,13680,13650,13680,13650,2877
|
|
20230802,110900,47819918250,13650,13680,13720,13640,3563
|
|
20230802,110800,47771178280,13680,13630,13690,13630,7847
|
|
20230802,110700,47664038940,13630,13610,13630,13590,16703
|
|
20230802,110600,47436528170,13610,13610,13620,13610,2576
|
|
20230802,110500,47401454390,13620,13610,13650,13600,5457
|
|
20230802,110400,47327087570,13610,13620,13620,13580,2805
|
|
20230802,110300,47288927680,13630,13640,13650,13630,1688
|
|
20230802,110200,47265908340,13650,13640,13660,13630,3851
|
|
20230802,110100,47213331900,13630,13660,13660,13620,3376
|
|
20230802,110000,47167292840,13660,13670,13670,13650,2844
|
|
20230802,105900,47128438360,13670,13580,13690,13570,8009
|
|
20230802,105800,47019407270,13600,13690,13690,13580,13188
|
|
20230802,105700,46839623780,13690,13720,13730,13680,2968
|
|
20230802,105600,46798951470,13730,13760,13770,13730,4974
|
|
20230802,105500,46730578750,13770,13790,13790,13730,3144
|
|
20230802,105400,46687283130,13800,13670,13800,13670,6229
|
|
20230802,105300,46601725620,13660,13640,13710,13630,7789
|
|
20230802,105200,46495375960,13640,13590,13670,13570,10140
|
|
20230802,105100,46357339830,13590,13690,13700,13590,27700
|
|
20230802,105000,45979925040,13690,13680,13750,13680,5771
|
|
20230802,104900,45900775880,13680,13660,13730,13650,10310
|
|
20230802,104800,45759789800,13660,13750,13750,13660,16901
|
|
20230802,104700,45528052450,13750,13730,13760,13690,19885
|
|
20230802,104600,45255205150,13740,13730,13760,13670,15287
|
|
20230802,104500,45045593930,13730,13840,13850,13660,27682
|
|
20230802,104400,44665312470,13850,14050,14070,13810,50240
|
|
20230802,104300,43964368470,14040,14050,14050,14030,6479
|
|
20230802,104200,43873407430,14050,14040,14080,14030,9176
|
|
20230802,104100,43744469600,14040,14090,14090,14030,10198
|
|
20230802,104000,43601078420,14090,14140,14140,14080,11054
|
|
20230802,103900,43445090420,14140,14180,14200,14140,12673
|
|
20230802,103800,43265518750,14190,14240,14250,14180,17457
|
|
20230802,103700,43017496640,14220,14130,14240,14120,39762
|
|
20230802,103600,42452990760,14120,14020,14130,14010,7286
|
|
20230802,103500,42350569160,14020,14110,14110,14020,5856
|
|
20230802,103400,42268198870,14100,14040,14120,14040,12087
|
|
20230802,103300,42097913580,14050,14070,14070,14010,5168
|
|
20230802,103200,42025382750,14070,14140,14150,14040,7089
|
|
20230802,103100,41925479120,14150,14060,14180,14060,13634
|
|
20230802,103000,41732663500,14100,14000,14100,13970,7495
|
|
20230802,102900,41627504280,14000,14010,14040,14000,4451
|
|
20230802,102800,41565125520,14020,14090,14090,14000,3730
|
|
20230802,102700,41512788370,14100,14100,14140,14090,7242
|
|
20230802,102600,41410608300,14100,14100,14140,14100,11591
|
|
20230802,102500,41246905790,14100,14000,14140,13970,7114
|
|
20230802,102400,41146763760,13980,13980,13990,13960,11467
|
|
20230802,102300,40986421910,13990,14010,14020,13970,8100
|
|
20230802,102200,40873060080,14040,14050,14050,13940,15092
|
|
20230802,102100,40662145850,14050,14130,14140,14020,12354
|
|
20230802,102000,40488080810,14140,14200,14200,14130,11962
|
|
20230802,101900,40318564290,14200,14180,14200,14080,19944
|
|
20230802,101800,40036399230,14170,14020,14210,14000,15218
|
|
20230802,101700,39821013990,14020,13940,14020,13920,13391
|
|
20230802,101600,39634078200,13940,13980,14030,13940,17258
|
|
20230802,101500,39392832000,14000,14040,14050,13940,19041
|
|
20230802,101400,39126322630,14050,14180,14190,13990,15075
|
|
20230802,101300,38913908600,14190,14210,14220,14150,12134
|
|
20230802,101200,38741841770,14210,14180,14210,14160,16491
|
|
20230802,101100,38507849890,14190,14230,14230,14160,11610
|
|
20230802,101000,38342976830,14230,14160,14240,14150,13764
|
|
20230802,100900,38147785070,14160,14240,14280,14140,13849
|
|
20230802,100800,37950802360,14230,14270,14300,14190,31113
|
|
20230802,100700,37507490990,14270,14150,14300,14120,60086
|
|
20230802,100600,36652097380,14150,14010,14200,14010,30345
|
|
20230802,100500,36223570300,14010,14010,14020,13930,15562
|
|
20230802,100400,36006042920,14010,14010,14060,13960,12366
|
|
20230802,100300,35832751190,14000,13890,14050,13860,20759
|
|
20230802,100200,35543453610,13900,13970,14130,13900,33746
|
|
20230802,100100,35070604620,13940,13980,14030,13900,47763
|
|
20230802,100000,34403941130,13970,14200,14260,13750,98786
|
|
20230802,095900,33019684820,14200,14290,14370,14170,53318
|
|
20230802,095800,32259282660,14280,14180,14440,14170,114289
|
|
20230802,095700,30619435010,14170,14330,14330,14170,87879
|
|
20230802,095600,29367208500,14320,14260,14340,14110,157696
|
|
20230802,095500,27119590020,14220,14220,14220,14220,0
|
|
20230802,095400,27119590020,14220,14220,14220,14220,0
|
|
20230802,095300,27119590020,14220,14210,14220,14110,70749
|
|
20230802,095200,26116542390,14210,14130,14220,13990,109089
|
|
20230802,095100,24573576220,14130,13820,14150,13810,148079
|
|
20230802,095000,22501727250,13820,13810,13830,13760,20969
|
|
20230802,094900,22212176930,13810,13760,13820,13710,27940
|
|
20230802,094800,21827618680,13770,13780,13780,13710,13879
|
|
20230802,094700,21636775590,13780,13650,13820,13650,20755
|
|
20230802,094600,21351425100,13660,13650,13660,13620,8503
|
|
20230802,094500,21235520240,13640,13640,13660,13600,20251
|
|
20230802,094400,20959540290,13640,13710,13720,13640,21089
|
|
20230802,094300,20671468760,13710,13830,13840,13660,33120
|
|
20230802,094200,20216920610,13840,13870,13880,13720,60627
|
|
20230802,094100,19379426880,13870,13720,13930,13710,104547
|
|
20230802,094000,17932877460,13720,13740,13740,13670,24046
|
|
20230802,093900,17603299270,13730,13660,13760,13660,43221
|
|
20230802,093800,17009704150,13660,13710,13720,13650,16125
|
|
20230802,093700,16788979220,13710,13670,13730,13650,28682
|
|
20230802,093600,16396205170,13670,13580,13680,13560,21965
|
|
20230802,093500,16097024870,13580,13670,13730,13580,80629
|
|
20230802,093400,14993885790,13670,13620,13670,13540,42589
|
|
20230802,093300,14414083380,13620,13540,13640,13540,66637
|
|
20230802,093200,13507487600,13550,13530,13570,13520,15658
|
|
20230802,093100,13295413150,13530,13410,13540,13410,26277
|
|
20230802,093000,12940945520,13410,13370,13440,13280,21131
|
|
20230802,092900,12659065350,13360,13390,13390,13340,7676
|
|
20230802,092800,12556499300,13390,13420,13480,13380,10556
|
|
20230802,092700,12414688430,13430,13400,13430,13390,6671
|
|
20230802,092600,12325217580,13390,13390,13420,13390,3500
|
|
20230802,092500,12278324660,13390,13290,13430,13250,16402
|
|
20230802,092400,12060036820,13260,13170,13300,13170,20786
|
|
20230802,092300,11784819400,13170,13450,13480,13170,52623
|
|
20230802,092200,11081861770,13440,13530,13550,13440,13861
|
|
20230802,092100,10894758020,13530,13430,13530,13410,27097
|
|
20230802,092000,10529368310,13440,13460,13470,13440,11540
|
|
20230802,091900,10374127840,13460,13430,13500,13430,13832
|
|
20230802,091800,10187874630,13460,13460,13460,13400,12118
|
|
20230802,091700,10025251920,13450,13510,13530,13450,11256
|
|
20230802,091600,9873232480,13520,13500,13540,13480,9928
|
|
20230802,091500,9739093790,13500,13400,13510,13400,22675
|
|
20230802,091400,9433323980,13400,13500,13500,13330,30096
|
|
20230802,091300,9029642970,13500,13530,13570,13500,21441
|
|
20230802,091200,8739422810,13530,13610,13610,13500,15148
|
|
20230802,091100,8534013040,13610,13600,13620,13560,25218
|
|
20230802,091000,8191204770,13610,13650,13660,13520,34206
|
|
20230802,090900,7726177740,13620,13500,13650,13490,23773
|
|
20230802,090800,7402838670,13500,13740,13750,13490,73991
|
|
20230802,090700,6390589690,13740,13400,13750,13340,115061
|
|
20230802,090600,4830489270,13400,13410,13500,13400,59118
|
|
20230802,090500,4035191950,13410,13280,13420,13280,85637
|
|
20230802,090400,2890600300,13280,13250,13310,13240,19955
|
|
20230802,090300,2625563790,13260,13270,13340,13170,43994
|
|
20230802,090200,2040708390,13260,13140,13340,13120,72774
|
|
20230802,090100,1075181860,13140,12920,13140,12830,20810
|
|
20230802,090000,804345100,12940,12930,12940,12700,52644
|