716 lines
39 KiB
CSV
716 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,205300,58038939190,17130,17130,17130,17130,31224
|
|
20230802,205200,58038939190,17130,17130,17130,17130,0
|
|
20230802,205100,58038939190,17130,17130,17130,17130,0
|
|
20230802,205000,58038939190,17130,17130,17130,17130,0
|
|
20230802,204900,58038939190,17130,17130,17130,17130,0
|
|
20230802,204800,58038939190,17130,17130,17130,17130,0
|
|
20230802,204700,58038939190,17130,17130,17130,17130,0
|
|
20230802,204600,58038939190,17130,17130,17130,17130,0
|
|
20230802,204500,58038939190,17130,17130,17130,17130,0
|
|
20230802,204400,58038939190,17130,17130,17130,17130,0
|
|
20230802,204300,58038939190,17130,17130,17130,17130,0
|
|
20230802,204200,58038939190,17130,17130,17130,17130,0
|
|
20230802,204100,58038939190,17130,17130,17130,17130,0
|
|
20230802,204000,58038939190,17130,17130,17130,17130,0
|
|
20230802,203900,58038939190,17130,17130,17130,17130,0
|
|
20230802,203800,58038939190,17130,17130,17130,17130,0
|
|
20230802,203700,58038939190,17130,17130,17130,17130,0
|
|
20230802,203600,58038939190,17130,17130,17130,17130,0
|
|
20230802,203500,58038939190,17130,17130,17130,17130,0
|
|
20230802,203400,58038939190,17130,17130,17130,17130,0
|
|
20230802,203300,58038939190,17130,17130,17130,17130,0
|
|
20230802,203200,58038939190,17130,17130,17130,17130,0
|
|
20230802,203100,58038939190,17130,17130,17130,17130,0
|
|
20230802,203000,58038939190,17130,17130,17130,17130,0
|
|
20230802,202900,58038939190,17130,17130,17130,17130,0
|
|
20230802,202800,58038939190,17130,17130,17130,17130,0
|
|
20230802,202700,58038939190,17130,17130,17130,17130,0
|
|
20230802,202600,58038939190,17130,17130,17130,17130,0
|
|
20230802,202500,58038939190,17130,17130,17130,17130,0
|
|
20230802,202400,58038939190,17130,17130,17130,17130,0
|
|
20230802,202300,58038939190,17130,17130,17130,17130,31224
|
|
20230802,202200,58038939190,17130,17130,17130,17130,0
|
|
20230802,202100,58038939190,17130,17130,17130,17130,0
|
|
20230802,202000,58038939190,17130,17130,17130,17130,0
|
|
20230802,201900,58038939190,17130,17130,17130,17130,0
|
|
20230802,201800,58038939190,17130,17130,17130,17130,0
|
|
20230802,201700,58038939190,17130,17130,17130,17130,0
|
|
20230802,201600,58038939190,17130,17130,17130,17130,0
|
|
20230802,201500,58038939190,17130,17130,17130,17130,0
|
|
20230802,201400,58038939190,17130,17130,17130,17130,0
|
|
20230802,201300,58038939190,17130,17130,17130,17130,0
|
|
20230802,201200,58038939190,17130,17130,17130,17130,0
|
|
20230802,201100,58038939190,17130,17130,17130,17130,0
|
|
20230802,201000,58038939190,17130,17130,17130,17130,0
|
|
20230802,200900,58038939190,17130,17130,17130,17130,0
|
|
20230802,200800,58038939190,17130,17130,17130,17130,0
|
|
20230802,200700,58038939190,17130,17130,17130,17130,0
|
|
20230802,200600,58038939190,17130,17130,17130,17130,0
|
|
20230802,200500,58038939190,17130,17130,17130,17130,0
|
|
20230802,200400,58038939190,17130,17130,17130,17130,0
|
|
20230802,200300,58038939190,17130,17130,17130,17130,0
|
|
20230802,200200,58038939190,17130,17130,17130,17130,0
|
|
20230802,200100,58038939190,17130,17130,17130,17130,0
|
|
20230802,200000,58038939190,17130,17130,17130,17130,0
|
|
20230802,195900,58038939190,17130,17130,17130,17130,0
|
|
20230802,195800,58038939190,17130,17130,17130,17130,0
|
|
20230802,195700,58038939190,17130,17130,17130,17130,0
|
|
20230802,195600,58038939190,17130,17130,17130,17130,0
|
|
20230802,195500,58038939190,17130,17130,17130,17130,0
|
|
20230802,195400,58038939190,17130,17130,17130,17130,0
|
|
20230802,195300,58038939190,17130,17130,17130,17130,31224
|
|
20230802,195200,58038939190,17130,17130,17130,17130,0
|
|
20230802,195100,58038939190,17130,17130,17130,17130,0
|
|
20230802,195000,58038939190,17130,17130,17130,17130,0
|
|
20230802,194900,58038939190,17130,17130,17130,17130,0
|
|
20230802,194800,58038939190,17130,17130,17130,17130,0
|
|
20230802,194700,58038939190,17130,17130,17130,17130,0
|
|
20230802,194600,58038939190,17130,17130,17130,17130,0
|
|
20230802,194500,58038939190,17130,17130,17130,17130,0
|
|
20230802,194400,58038939190,17130,17130,17130,17130,0
|
|
20230802,194300,58038939190,17130,17130,17130,17130,0
|
|
20230802,194200,58038939190,17130,17130,17130,17130,0
|
|
20230802,194100,58038939190,17130,17130,17130,17130,0
|
|
20230802,194000,58038939190,17130,17130,17130,17130,0
|
|
20230802,193900,58038939190,17130,17130,17130,17130,0
|
|
20230802,193800,58038939190,17130,17130,17130,17130,0
|
|
20230802,193700,58038939190,17130,17130,17130,17130,0
|
|
20230802,193600,58038939190,17130,17130,17130,17130,0
|
|
20230802,193500,58038939190,17130,17130,17130,17130,0
|
|
20230802,193400,58038939190,17130,17130,17130,17130,0
|
|
20230802,193300,58038939190,17130,17130,17130,17130,0
|
|
20230802,193200,58038939190,17130,17130,17130,17130,0
|
|
20230802,193100,58038939190,17130,17130,17130,17130,0
|
|
20230802,193000,58038939190,17130,17130,17130,17130,0
|
|
20230802,192900,58038939190,17130,17130,17130,17130,0
|
|
20230802,192800,58038939190,17130,17130,17130,17130,0
|
|
20230802,192700,58038939190,17130,17130,17130,17130,0
|
|
20230802,192600,58038939190,17130,17130,17130,17130,0
|
|
20230802,192500,58038939190,17130,17130,17130,17130,0
|
|
20230802,192400,58038939190,17130,17130,17130,17130,0
|
|
20230802,192300,58038939190,17130,17130,17130,17130,31224
|
|
20230802,192200,58038939190,17130,17130,17130,17130,0
|
|
20230802,192100,58038939190,17130,17130,17130,17130,0
|
|
20230802,192000,58038939190,17130,17130,17130,17130,0
|
|
20230802,191900,58038939190,17130,17130,17130,17130,0
|
|
20230802,191800,58038939190,17130,17130,17130,17130,0
|
|
20230802,191700,58038939190,17130,17130,17130,17130,0
|
|
20230802,191600,58038939190,17130,17130,17130,17130,0
|
|
20230802,191500,58038939190,17130,17130,17130,17130,0
|
|
20230802,191400,58038939190,17130,17130,17130,17130,0
|
|
20230802,191300,58038939190,17130,17130,17130,17130,0
|
|
20230802,191200,58038939190,17130,17130,17130,17130,0
|
|
20230802,191100,58038939190,17130,17130,17130,17130,0
|
|
20230802,191000,58038939190,17130,17130,17130,17130,0
|
|
20230802,190900,58038939190,17130,17130,17130,17130,0
|
|
20230802,190800,58038939190,17130,17130,17130,17130,0
|
|
20230802,190700,58038939190,17130,17130,17130,17130,0
|
|
20230802,190600,58038939190,17130,17130,17130,17130,0
|
|
20230802,190500,58038939190,17130,17130,17130,17130,0
|
|
20230802,190400,58038939190,17130,17130,17130,17130,0
|
|
20230802,190300,58038939190,17130,17130,17130,17130,0
|
|
20230802,190200,58038939190,17130,17130,17130,17130,0
|
|
20230802,190100,58038939190,17130,17130,17130,17130,0
|
|
20230802,190000,58038939190,17130,17130,17130,17130,0
|
|
20230802,185900,58038939190,17130,17130,17130,17130,0
|
|
20230802,185800,58038939190,17130,17130,17130,17130,0
|
|
20230802,185700,58038939190,17130,17130,17130,17130,0
|
|
20230802,185600,58038939190,17130,17130,17130,17130,0
|
|
20230802,185500,58038939190,17130,17130,17130,17130,0
|
|
20230802,185400,58038939190,17130,17130,17130,17130,0
|
|
20230802,185300,58038939190,17130,17130,17130,17130,31224
|
|
20230802,185200,58038939190,17130,17130,17130,17130,0
|
|
20230802,185100,58038939190,17130,17130,17130,17130,0
|
|
20230802,185000,58038939190,17130,17130,17130,17130,0
|
|
20230802,184900,58038939190,17130,17130,17130,17130,0
|
|
20230802,184800,58038939190,17130,17130,17130,17130,0
|
|
20230802,184700,58038939190,17130,17130,17130,17130,0
|
|
20230802,184600,58038939190,17130,17130,17130,17130,0
|
|
20230802,184500,58038939190,17130,17130,17130,17130,0
|
|
20230802,184400,58038939190,17130,17130,17130,17130,0
|
|
20230802,184300,58038939190,17130,17130,17130,17130,0
|
|
20230802,184200,58038939190,17130,17130,17130,17130,0
|
|
20230802,184100,58038939190,17130,17130,17130,17130,0
|
|
20230802,184000,58038939190,17130,17130,17130,17130,0
|
|
20230802,183900,58038939190,17130,17130,17130,17130,0
|
|
20230802,183800,58038939190,17130,17130,17130,17130,0
|
|
20230802,183700,58038939190,17130,17130,17130,17130,0
|
|
20230802,183600,58038939190,17130,17130,17130,17130,0
|
|
20230802,183500,58038939190,17130,17130,17130,17130,0
|
|
20230802,183400,58038939190,17130,17130,17130,17130,0
|
|
20230802,183300,58038939190,17130,17130,17130,17130,0
|
|
20230802,183200,58038939190,17130,17130,17130,17130,0
|
|
20230802,183100,58038939190,17130,17130,17130,17130,0
|
|
20230802,183000,58038939190,17130,17130,17130,17130,0
|
|
20230802,182900,58038939190,17130,17130,17130,17130,0
|
|
20230802,182800,58038939190,17130,17130,17130,17130,0
|
|
20230802,182700,58038939190,17130,17130,17130,17130,0
|
|
20230802,182600,58038939190,17130,17130,17130,17130,0
|
|
20230802,182500,58038939190,17130,17130,17130,17130,0
|
|
20230802,182400,58038939190,17130,17130,17130,17130,0
|
|
20230802,182300,58038939190,17130,17130,17130,17130,31224
|
|
20230802,182200,58038939190,17130,17130,17130,17130,0
|
|
20230802,182100,58038939190,17130,17130,17130,17130,0
|
|
20230802,182000,58038939190,17130,17130,17130,17130,0
|
|
20230802,181900,58038939190,17130,17130,17130,17130,0
|
|
20230802,181800,58038939190,17130,17130,17130,17130,0
|
|
20230802,181700,58038939190,17130,17130,17130,17130,0
|
|
20230802,181600,58038939190,17130,17130,17130,17130,0
|
|
20230802,181500,58038939190,17130,17130,17130,17130,0
|
|
20230802,181400,58038939190,17130,17130,17130,17130,0
|
|
20230802,181300,58038939190,17130,17130,17130,17130,0
|
|
20230802,181200,58038939190,17130,17130,17130,17130,0
|
|
20230802,181100,58038939190,17130,17130,17130,17130,0
|
|
20230802,181000,58038939190,17130,17130,17130,17130,0
|
|
20230802,180900,58038939190,17130,17130,17130,17130,0
|
|
20230802,180800,58038939190,17130,17130,17130,17130,0
|
|
20230802,180700,58038939190,17130,17130,17130,17130,0
|
|
20230802,180600,58038939190,17130,17130,17130,17130,0
|
|
20230802,180500,58038939190,17130,17130,17130,17130,0
|
|
20230802,180400,58038939190,17130,17130,17130,17130,0
|
|
20230802,180300,58038939190,17130,17130,17130,17130,0
|
|
20230802,180200,58038939190,17130,17130,17130,17130,0
|
|
20230802,180100,58038939190,17130,17130,17130,17130,0
|
|
20230802,180000,58038939190,17130,17130,17130,17130,0
|
|
20230802,175900,58038939190,17130,17130,17130,17130,0
|
|
20230802,175800,58038939190,17130,17130,17130,17130,0
|
|
20230802,175700,58038939190,17130,17130,17130,17130,0
|
|
20230802,175600,58038939190,17130,17130,17130,17130,0
|
|
20230802,175500,58038939190,17130,17130,17130,17130,0
|
|
20230802,175400,58038939190,17130,17130,17130,17130,0
|
|
20230802,175300,58038939190,17130,17130,17130,17130,31224
|
|
20230802,175200,58038939190,17130,17130,17130,17130,0
|
|
20230802,175100,58038939190,17130,17130,17130,17130,0
|
|
20230802,175000,58038939190,17130,17130,17130,17130,0
|
|
20230802,174900,58038939190,17130,17130,17130,17130,0
|
|
20230802,174800,58038939190,17130,17130,17130,17130,0
|
|
20230802,174700,58038939190,17130,17130,17130,17130,0
|
|
20230802,174600,58038939190,17130,17130,17130,17130,0
|
|
20230802,174500,58038939190,17130,17130,17130,17130,0
|
|
20230802,174400,58038939190,17130,17130,17130,17130,0
|
|
20230802,174300,58038939190,17130,17130,17130,17130,0
|
|
20230802,174200,58038939190,17130,17130,17130,17130,0
|
|
20230802,174100,58038939190,17130,17130,17130,17130,0
|
|
20230802,174000,58038939190,17130,17130,17130,17130,0
|
|
20230802,173900,58038939190,17130,17130,17130,17130,0
|
|
20230802,173800,58038939190,17130,17130,17130,17130,0
|
|
20230802,173700,58038939190,17130,17130,17130,17130,0
|
|
20230802,173600,58038939190,17130,17130,17130,17130,0
|
|
20230802,173500,58038939190,17130,17130,17130,17130,0
|
|
20230802,173400,58038939190,17130,17130,17130,17130,0
|
|
20230802,173300,58038939190,17130,17130,17130,17130,0
|
|
20230802,173200,58038939190,17130,17130,17130,17130,0
|
|
20230802,173100,58038939190,17130,17130,17130,17130,0
|
|
20230802,173000,58038939190,17130,17130,17130,17130,0
|
|
20230802,172900,58038939190,17130,17130,17130,17130,0
|
|
20230802,172800,58038939190,17130,17130,17130,17130,0
|
|
20230802,172700,58038939190,17130,17130,17130,17130,0
|
|
20230802,172600,58038939190,17130,17130,17130,17130,0
|
|
20230802,172500,58038939190,17130,17130,17130,17130,0
|
|
20230802,172400,58038939190,17130,17130,17130,17130,0
|
|
20230802,172300,58038939190,17130,17130,17130,17130,31224
|
|
20230802,172200,58038939190,17130,17130,17130,17130,0
|
|
20230802,172100,58038939190,17130,17130,17130,17130,0
|
|
20230802,172000,58038939190,17130,17130,17130,17130,0
|
|
20230802,171900,58038939190,17130,17130,17130,17130,0
|
|
20230802,171800,58038939190,17130,17130,17130,17130,0
|
|
20230802,171700,58038939190,17130,17130,17130,17130,0
|
|
20230802,171600,58038939190,17130,17130,17130,17130,0
|
|
20230802,171500,58038939190,17130,17130,17130,17130,0
|
|
20230802,171400,58038939190,17130,17130,17130,17130,0
|
|
20230802,171300,58038939190,17130,17130,17130,17130,0
|
|
20230802,171200,58038939190,17130,17130,17130,17130,0
|
|
20230802,171100,58038939190,17130,17130,17130,17130,0
|
|
20230802,171000,58038939190,17130,17130,17130,17130,0
|
|
20230802,170900,58038939190,17130,17130,17130,17130,0
|
|
20230802,170800,58038939190,17130,17130,17130,17130,0
|
|
20230802,170700,58038939190,17130,17130,17130,17130,0
|
|
20230802,170600,58038939190,17130,17130,17130,17130,0
|
|
20230802,170500,58038939190,17130,17130,17130,17130,0
|
|
20230802,170400,58038939190,17130,17130,17130,17130,0
|
|
20230802,170300,58038939190,17130,17130,17130,17130,0
|
|
20230802,170200,58038939190,17130,17130,17130,17130,0
|
|
20230802,170100,58038939190,17130,17130,17130,17130,0
|
|
20230802,170000,58038939190,17130,17130,17130,17130,0
|
|
20230802,165900,58038939190,17130,17130,17130,17130,0
|
|
20230802,165800,58038939190,17130,17130,17130,17130,0
|
|
20230802,165700,58038939190,17130,17130,17130,17130,0
|
|
20230802,165600,58038939190,17130,17130,17130,17130,0
|
|
20230802,165500,58038939190,17130,17130,17130,17130,0
|
|
20230802,165400,58038939190,17130,17130,17130,17130,0
|
|
20230802,165300,58038939190,17130,17130,17130,17130,31224
|
|
20230802,165200,58038939190,17130,17130,17130,17130,0
|
|
20230802,165100,58038939190,17130,17130,17130,17130,0
|
|
20230802,165000,58038939190,17130,17130,17130,17130,0
|
|
20230802,164900,58038939190,17130,17130,17130,17130,0
|
|
20230802,164800,58038939190,17130,17130,17130,17130,0
|
|
20230802,164700,58038939190,17130,17130,17130,17130,0
|
|
20230802,164600,58038939190,17130,17130,17130,17130,0
|
|
20230802,164500,58038939190,17130,17130,17130,17130,0
|
|
20230802,164400,58038939190,17130,17130,17130,17130,0
|
|
20230802,164300,58038939190,17130,17130,17130,17130,0
|
|
20230802,164200,58038939190,17130,17130,17130,17130,0
|
|
20230802,164100,58038939190,17130,17130,17130,17130,0
|
|
20230802,164000,58038939190,17130,17130,17130,17130,0
|
|
20230802,163900,58038939190,17130,17130,17130,17130,0
|
|
20230802,163800,58038939190,17130,17130,17130,17130,0
|
|
20230802,163700,58038939190,17130,17130,17130,17130,0
|
|
20230802,163600,58038939190,17130,17130,17130,17130,0
|
|
20230802,163500,58038939190,17130,17130,17130,17130,0
|
|
20230802,163400,58038939190,17130,17130,17130,17130,0
|
|
20230802,163300,58038939190,17130,17130,17130,17130,0
|
|
20230802,163200,58038939190,17130,17130,17130,17130,0
|
|
20230802,163100,58038939190,17130,17130,17130,17130,0
|
|
20230802,163000,58038939190,17130,17130,17130,17130,0
|
|
20230802,162900,58038939190,17130,17130,17130,17130,0
|
|
20230802,162800,58038939190,17130,17130,17130,17130,0
|
|
20230802,162700,58038939190,17130,17130,17130,17130,0
|
|
20230802,162600,58038939190,17130,17130,17130,17130,0
|
|
20230802,162500,58038939190,17130,17130,17130,17130,0
|
|
20230802,162400,58038939190,17130,17130,17130,17130,0
|
|
20230802,162300,58038939190,17130,17130,17130,17130,31224
|
|
20230802,162200,58038939190,17130,17130,17130,17130,0
|
|
20230802,162100,58038939190,17130,17130,17130,17130,0
|
|
20230802,162000,58038939190,17130,17130,17130,17130,0
|
|
20230802,161900,58038939190,17130,17130,17130,17130,0
|
|
20230802,161800,58038939190,17130,17130,17130,17130,0
|
|
20230802,161700,58038939190,17130,17130,17130,17130,0
|
|
20230802,161600,58038939190,17130,17130,17130,17130,0
|
|
20230802,161500,58038939190,17130,17130,17130,17130,0
|
|
20230802,161400,58038939190,17130,17130,17130,17130,0
|
|
20230802,161300,58038939190,17130,17130,17130,17130,0
|
|
20230802,161200,58038939190,17130,17130,17130,17130,0
|
|
20230802,161100,58038939190,17130,17130,17130,17130,0
|
|
20230802,161000,58038939190,17130,17130,17130,17130,0
|
|
20230802,160900,58038939190,17130,17130,17130,17130,0
|
|
20230802,160800,58038939190,17130,17130,17130,17130,0
|
|
20230802,160700,58038939190,17130,17130,17130,17130,0
|
|
20230802,160600,58038939190,17130,17130,17130,17130,0
|
|
20230802,160500,58038939190,17130,17130,17130,17130,0
|
|
20230802,160400,58038939190,17130,17130,17130,17130,0
|
|
20230802,160300,58038939190,17130,17130,17130,17130,0
|
|
20230802,160200,58038939190,17130,17130,17130,17130,0
|
|
20230802,160100,58038939190,17130,17130,17130,17130,0
|
|
20230802,160000,58038939190,17130,17130,17130,17130,0
|
|
20230802,155900,58038939190,17130,17130,17130,17130,0
|
|
20230802,155800,58038939190,17130,17130,17130,17130,0
|
|
20230802,155700,58038939190,17130,17130,17130,17130,0
|
|
20230802,155600,58038939190,17130,17130,17130,17130,0
|
|
20230802,155500,58038939190,17130,17130,17130,17130,0
|
|
20230802,155400,58038939190,17130,17130,17130,17130,0
|
|
20230802,155300,58038939190,17130,17130,17130,17130,31224
|
|
20230802,155200,58038939190,17130,17130,17130,17130,0
|
|
20230802,155100,58038939190,17130,17130,17130,17130,0
|
|
20230802,155000,58038939190,17130,17130,17130,17130,0
|
|
20230802,154900,58038939190,17130,17130,17130,17130,0
|
|
20230802,154800,58038939190,17130,17130,17130,17130,0
|
|
20230802,154700,58038939190,17130,17130,17130,17130,0
|
|
20230802,154600,58038939190,17130,17130,17130,17130,0
|
|
20230802,154500,58038939190,17130,17130,17130,17130,0
|
|
20230802,154400,58038939190,17130,17130,17130,17130,0
|
|
20230802,154300,58038939190,17130,17130,17130,17130,0
|
|
20230802,154200,58038939190,17130,17130,17130,17130,0
|
|
20230802,154100,58038939190,17130,17130,17130,17130,0
|
|
20230802,154000,58038939190,17130,17130,17130,17130,0
|
|
20230802,153900,58038939190,17130,17130,17130,17130,0
|
|
20230802,153800,58038939190,17130,17130,17130,17130,0
|
|
20230802,153700,58038939190,17130,17130,17130,17130,0
|
|
20230802,153600,58038939190,17130,17130,17130,17130,0
|
|
20230802,153500,58038939190,17130,17130,17130,17130,0
|
|
20230802,153400,58038939190,17130,17130,17130,17130,0
|
|
20230802,153300,58038939190,17130,17130,17130,17130,0
|
|
20230802,153200,58038939190,17130,17130,17130,17130,0
|
|
20230802,153100,58038939190,17130,17130,17130,17130,0
|
|
20230802,153000,58038939190,17130,17130,17130,17130,31224
|
|
20230802,152900,57504072070,17160,17160,17160,17160,0
|
|
20230802,152800,57504072070,17160,17160,17160,17160,0
|
|
20230802,152700,57504072070,17160,17160,17160,17160,0
|
|
20230802,152600,57504072070,17160,17160,17160,17160,0
|
|
20230802,152500,57504072070,17160,17160,17160,17160,0
|
|
20230802,152400,57504072070,17160,17160,17160,17160,0
|
|
20230802,152300,57504072070,17160,17160,17160,17160,0
|
|
20230802,152200,57504072070,17160,17160,17160,17160,0
|
|
20230802,152100,57504072070,17160,17160,17160,17160,0
|
|
20230802,152000,57504072070,17160,17160,17160,17160,0
|
|
20230802,151900,57504072070,17160,17170,17180,17110,6569
|
|
20230802,151800,57391482420,17170,17140,17190,17110,4491
|
|
20230802,151700,57314452840,17140,17090,17140,17090,2831
|
|
20230802,151600,57265996180,17090,17170,17190,17090,4350
|
|
20230802,151500,57191457130,17180,17230,17230,17110,4242
|
|
20230802,151400,57118591480,17230,17240,17250,17210,4171
|
|
20230802,151300,57046734990,17240,17150,17240,17140,8792
|
|
20230802,151200,56895566330,17130,17110,17150,17110,2561
|
|
20230802,151100,56851694390,17110,17110,17130,17080,4573
|
|
20230802,151000,56773471340,17110,17100,17150,17100,2094
|
|
20230802,150900,56737628350,17100,17150,17160,17090,4097
|
|
20230802,150800,56667525170,17140,17140,17160,17130,2412
|
|
20230802,150700,56626163070,17120,17120,17140,17100,4664
|
|
20230802,150600,56546310650,17120,17130,17190,17110,10367
|
|
20230802,150500,56368650950,17130,17030,17130,17020,6517
|
|
20230802,150400,56257322280,17040,16900,17040,16900,6612
|
|
20230802,150300,56145061310,16890,16780,16910,16770,6993
|
|
20230802,150200,56027189220,16780,16750,16780,16750,1168
|
|
20230802,150100,56007621000,16780,16810,16820,16740,2672
|
|
20230802,150000,55962783130,16810,16780,16810,16750,995
|
|
20230802,145900,55946085780,16800,16770,16800,16730,1682
|
|
20230802,145800,55917862530,16800,16760,16800,16720,2347
|
|
20230802,145700,55878543200,16760,16750,16770,16680,5619
|
|
20230802,145600,55784681220,16760,16740,16800,16740,4136
|
|
20230802,145500,55715378100,16750,16700,16750,16700,3118
|
|
20230802,145400,55663206770,16700,16710,16730,16690,6454
|
|
20230802,145300,55555400360,16710,16830,16830,16700,14985
|
|
20230802,145200,55304344490,16830,16880,16880,16830,2209
|
|
20230802,145100,55267137430,16880,16840,16900,16820,1436
|
|
20230802,145000,55242913630,16820,16840,16880,16820,3670
|
|
20230802,144900,55181152640,16850,16940,16950,16830,6146
|
|
20230802,144800,55077345830,16940,16960,16960,16930,1978
|
|
20230802,144700,55043834750,16940,16860,16970,16850,2071
|
|
20230802,144600,55008843240,16860,17080,17090,16860,16120
|
|
20230802,144500,54735137230,17090,17150,17160,17090,1471
|
|
20230802,144400,54709953310,17140,17150,17170,17120,987
|
|
20230802,144300,54693039180,17170,17110,17170,17110,1667
|
|
20230802,144200,54664459170,17100,17050,17100,17030,2774
|
|
20230802,144100,54617115850,17080,17030,17090,17020,3319
|
|
20230802,144000,54560586270,17030,17080,17100,17020,5682
|
|
20230802,143900,54463654840,17090,17160,17170,17080,2976
|
|
20230802,143800,54412746790,17170,17160,17200,17160,1584
|
|
20230802,143700,54385531020,17190,17180,17190,17100,4658
|
|
20230802,143600,54305731620,17190,17270,17280,17190,4346
|
|
20230802,143500,54230921220,17260,17290,17290,17260,1380
|
|
20230802,143400,54207082930,17290,17320,17330,17280,1092
|
|
20230802,143300,54188195130,17330,17320,17330,17300,3419
|
|
20230802,143200,54128968090,17320,17310,17340,17300,4339
|
|
20230802,143100,54053810340,17330,17230,17330,17230,3839
|
|
20230802,143000,53987467460,17230,17100,17230,17100,2774
|
|
20230802,142900,53939791050,17100,17090,17160,17090,268
|
|
20230802,142800,53935197270,17060,17060,17180,17050,1132
|
|
20230802,142700,53915877680,17070,17080,17080,17040,1218
|
|
20230802,142600,53895094960,17080,17110,17170,17080,1397
|
|
20230802,142500,53871208040,17110,17140,17180,17110,1147
|
|
20230802,142400,53851574510,17140,17190,17190,17140,861
|
|
20230802,142300,53836795770,17200,17140,17200,17130,3216
|
|
20230802,142200,53781607750,17140,17150,17150,17130,1061
|
|
20230802,142100,53763424300,17150,17100,17180,17100,1001
|
|
20230802,142000,53746270720,17120,17190,17190,17100,2187
|
|
20230802,141900,53708815290,17200,17130,17200,17130,2004
|
|
20230802,141800,53674418180,17140,17120,17140,17120,925
|
|
20230802,141700,53658577160,17120,17060,17120,17050,1401
|
|
20230802,141600,53634654110,17060,17060,17100,17000,9400
|
|
20230802,141500,53474703570,17050,17200,17200,17050,4503
|
|
20230802,141400,53397597950,17200,17160,17210,17160,1468
|
|
20230802,141300,53372382330,17170,17220,17240,17170,1818
|
|
20230802,141200,53341129390,17240,17250,17250,17210,1089
|
|
20230802,141100,53322376720,17250,17240,17270,17220,588
|
|
20230802,141000,53312233680,17230,17160,17230,17160,1330
|
|
20230802,140900,53289374680,17160,17200,17200,17160,1002
|
|
20230802,140800,53272170710,17200,17210,17210,17150,3482
|
|
20230802,140700,53212340920,17220,17280,17280,17170,1594
|
|
20230802,140600,53184857840,17250,17310,17320,17160,7299
|
|
20230802,140500,53058991920,17320,17280,17350,17280,2203
|
|
20230802,140400,53020834740,17280,17360,17380,17270,5422
|
|
20230802,140300,52926794710,17360,17340,17360,17320,2977
|
|
20230802,140200,52875157950,17320,17280,17320,17250,4879
|
|
20230802,140100,52790823790,17290,17330,17350,17290,12942
|
|
20230802,140000,52566555320,17340,17230,17340,17220,6999
|
|
20230802,135900,52445445460,17230,17300,17300,17150,6913
|
|
20230802,135800,52326302620,17300,17360,17370,17280,7369
|
|
20230802,135700,52198599630,17360,17240,17360,17230,10472
|
|
20230802,135600,52017309300,17240,17180,17240,17170,5259
|
|
20230802,135500,51926843160,17180,17260,17300,17140,7719
|
|
20230802,135400,51793871100,17270,17130,17350,17110,16395
|
|
20230802,135300,51510561420,17130,17150,17160,17020,5058
|
|
20230802,135200,51424127180,17170,17170,17260,17130,14975
|
|
20230802,135100,51166239430,17200,17050,17200,17010,8060
|
|
20230802,135000,51028190840,17060,17030,17060,17000,1117
|
|
20230802,134900,51009171870,17040,17030,17050,17030,1292
|
|
20230802,134800,50987157410,17000,17040,17060,17000,2741
|
|
20230802,134700,50940482450,17040,17120,17120,16780,18130
|
|
20230802,134600,50633761290,17120,17210,17220,17120,7513
|
|
20230802,134500,50504833910,17210,17050,17220,17050,20156
|
|
20230802,134400,50159028890,17050,16970,17170,16970,16291
|
|
20230802,134300,49880777250,16970,16800,16970,16800,4882
|
|
20230802,134200,49798191080,16780,16760,16790,16730,1285
|
|
20230802,134100,49776666420,16740,16700,16740,16700,2780
|
|
20230802,134000,49730210270,16700,16720,16730,16690,4782
|
|
20230802,133900,49650319580,16720,16740,16740,16720,2855
|
|
20230802,133800,49602561570,16740,16750,16750,16740,1686
|
|
20230802,133700,49574333650,16750,16770,16790,16750,4676
|
|
20230802,133600,49495964430,16790,16800,16800,16770,1805
|
|
20230802,133500,49465668870,16800,16830,16830,16790,2410
|
|
20230802,133400,49425172400,16810,16870,16870,16800,4780
|
|
20230802,133300,49344698350,16870,16820,16880,16820,3794
|
|
20230802,133200,49280816610,16830,16810,16830,16800,871
|
|
20230802,133100,49266174480,16810,16810,16810,16780,427
|
|
20230802,133000,49259001280,16780,16830,16830,16780,1830
|
|
20230802,132900,49228256810,16820,16800,16830,16790,2568
|
|
20230802,132800,49185062070,16800,16810,16810,16780,703
|
|
20230802,132700,49173245990,16780,16810,16810,16780,1533
|
|
20230802,132600,49147507770,16810,16810,16820,16810,1214
|
|
20230802,132500,49127098100,16810,16810,16820,16800,2575
|
|
20230802,132400,49083804790,16790,16740,16810,16740,1827
|
|
20230802,132300,49053128990,16730,16700,16730,16700,1113
|
|
20230802,132200,49034525500,16700,16760,16760,16700,1942
|
|
20230802,132100,49002052460,16760,16770,16780,16750,4632
|
|
20230802,132000,48924412700,16770,16790,16800,16770,970
|
|
20230802,131900,48908129390,16800,16760,16800,16760,1620
|
|
20230802,131800,48880926460,16760,16730,16800,16730,869
|
|
20230802,131700,48866365040,16730,16720,16730,16700,1511
|
|
20230802,131600,48841113720,16720,16760,16760,16680,6439
|
|
20230802,131500,48733427410,16740,16790,16790,16740,2099
|
|
20230802,131400,48698247750,16790,16800,16800,16790,2059
|
|
20230802,131300,48663667470,16790,16820,16830,16790,1202
|
|
20230802,131200,48643462560,16810,16810,16830,16810,1214
|
|
20230802,131100,48623047360,16800,16840,16850,16800,3549
|
|
20230802,131000,48563306780,16850,16820,16850,16810,1565
|
|
20230802,130900,48536962720,16810,16830,16850,16810,2208
|
|
20230802,130800,48499804320,16830,16840,16860,16820,3761
|
|
20230802,130700,48436475760,16840,16810,16850,16780,4521
|
|
20230802,130600,48360428660,16810,16710,16820,16710,1720
|
|
20230802,130500,48331582820,16710,16780,16780,16690,2729
|
|
20230802,130400,48285970750,16780,16820,16820,16700,3573
|
|
20230802,130300,48226095930,16820,16760,16830,16760,4106
|
|
20230802,130200,48157104710,16760,16710,16780,16700,3094
|
|
20230802,130100,48105319000,16710,16680,16710,16670,5312
|
|
20230802,130000,48016658980,16660,16700,16730,16640,8824
|
|
20230802,125900,47869502550,16690,16700,16740,16660,7894
|
|
20230802,125800,47737664800,16660,16890,16890,16610,24403
|
|
20230802,125700,47328798000,16890,16900,16930,16870,1679
|
|
20230802,125600,47300431840,16920,16900,16970,16890,8343
|
|
20230802,125500,47159314540,16910,16890,16910,16890,2408
|
|
20230802,125400,47118640080,16890,16900,16910,16870,3813
|
|
20230802,125300,47054223700,16910,16930,16930,16870,6845
|
|
20230802,125200,46938562560,16930,16950,16970,16920,4804
|
|
20230802,125100,46857213790,16950,16960,17000,16950,2313
|
|
20230802,125000,46817947360,16980,16990,17000,16950,1771
|
|
20230802,124900,46787884210,16990,16990,17020,16940,2892
|
|
20230802,124800,46738834750,17000,17010,17020,17000,2779
|
|
20230802,124700,46691568580,17020,17010,17020,16990,2284
|
|
20230802,124600,46652730260,17020,17060,17080,17020,2277
|
|
20230802,124500,46613943390,17060,17040,17080,17040,501
|
|
20230802,124400,46605401520,17090,17070,17100,17000,3260
|
|
20230802,124300,46549852570,17060,17110,17110,17060,4242
|
|
20230802,124200,46477435480,17090,17120,17130,17090,3589
|
|
20230802,124100,46416066140,17120,17150,17180,17120,2913
|
|
20230802,124000,46366148230,17160,17170,17180,17140,309
|
|
20230802,123900,46360847380,17180,17150,17180,17150,656
|
|
20230802,123800,46349590540,17140,17180,17180,17140,1433
|
|
20230802,123700,46325010360,17180,17160,17180,17160,881
|
|
20230802,123600,46309886480,17170,17130,17200,17130,1203
|
|
20230802,123500,46289232320,17140,17090,17160,17090,1552
|
|
20230802,123400,46262644690,17080,17220,17220,17080,4926
|
|
20230802,123300,46178294180,17170,17220,17240,17150,2813
|
|
20230802,123200,46129960390,17290,17250,17290,17200,4375
|
|
20230802,123100,46054523410,17250,17240,17250,17200,1509
|
|
20230802,123000,46028539130,17240,17180,17250,17180,1784
|
|
20230802,122900,45997864490,17180,17180,17200,17140,2086
|
|
20230802,122800,45962035250,17180,17190,17200,17130,3829
|
|
20230802,122700,45896315640,17190,17230,17230,17170,2186
|
|
20230802,122600,45858744680,17220,17230,17260,17190,4203
|
|
20230802,122500,45786380400,17260,17250,17310,17240,1524
|
|
20230802,122400,45760086400,17290,17310,17350,17230,5279
|
|
20230802,122300,45668759960,17310,17280,17310,17250,4141
|
|
20230802,122200,45597168760,17280,17260,17300,17190,2821
|
|
20230802,122100,45548435870,17260,17210,17260,17180,1697
|
|
20230802,122000,45519236070,17210,17240,17240,17190,630
|
|
20230802,121900,45508398050,17240,17280,17290,17190,3016
|
|
20230802,121800,45456379330,17280,17210,17310,17210,8799
|
|
20230802,121700,45304464630,17210,17150,17220,17140,1828
|
|
20230802,121600,45273060830,17140,17080,17190,17080,1633
|
|
20230802,121500,45245109180,17080,16980,17150,16930,6618
|
|
20230802,121400,45132431070,16920,17040,17050,16920,5088
|
|
20230802,121300,45045942110,17040,17040,17100,17000,3187
|
|
20230802,121200,44991722010,17040,17100,17110,17000,8557
|
|
20230802,121100,44845907030,17110,17110,17120,17100,687
|
|
20230802,121000,44834153230,17110,17160,17160,17110,2481
|
|
20230802,120900,44791669950,17160,17150,17160,17140,1365
|
|
20230802,120800,44768260560,17150,17200,17200,17150,2291
|
|
20230802,120700,44728941800,17170,17160,17250,17160,3834
|
|
20230802,120600,44662892350,17160,17120,17170,17120,1085
|
|
20230802,120500,44644284960,17130,17110,17130,17100,2000
|
|
20230802,120400,44610072100,17100,17160,17170,17100,2012
|
|
20230802,120300,44575596140,17160,17210,17210,17090,4943
|
|
20230802,120200,44490863760,17220,17200,17260,17200,4565
|
|
20230802,120100,44412235710,17200,17170,17200,17140,903
|
|
20230802,120000,44396727010,17170,17190,17200,17150,1231
|
|
20230802,115900,44375583350,17200,17190,17200,17180,1505
|
|
20230802,115800,44349713500,17200,17140,17200,17140,2265
|
|
20230802,115700,44310812820,17140,17160,17200,17140,3486
|
|
20230802,115600,44250913700,17180,17090,17180,17080,5057
|
|
20230802,115500,44164230320,17090,17080,17100,17060,2409
|
|
20230802,115400,44123104180,17080,17080,17080,17060,2120
|
|
20230802,115300,44086914230,17080,17080,17080,17040,2179
|
|
20230802,115200,44049738240,17080,17100,17100,17010,8246
|
|
20230802,115100,43908941100,17100,16900,17100,16880,19989
|
|
20230802,115000,43569241920,16900,16900,16930,16870,8360
|
|
20230802,114900,43427997160,16900,16950,16970,16870,8384
|
|
20230802,114800,43286120760,16950,17070,17080,16750,56023
|
|
20230802,114700,42340871750,17080,17130,17130,17030,2804
|
|
20230802,114600,42292974340,17130,17140,17170,17120,2495
|
|
20230802,114500,42250189890,17150,17180,17190,17130,4222
|
|
20230802,114400,42177746270,17180,17120,17200,17110,8897
|
|
20230802,114300,42024925630,17120,17040,17120,17040,10110
|
|
20230802,114200,41852457360,17000,17000,17000,17000,0
|
|
20230802,114100,41852457360,17000,17090,17090,17000,25913
|
|
20230802,114000,41411529850,17090,17210,17210,17090,6938
|
|
20230802,113900,41292626650,17200,17250,17260,17200,3418
|
|
20230802,113800,41233763930,17260,17270,17270,17240,1469
|
|
20230802,113700,41208412860,17250,17270,17270,17240,2791
|
|
20230802,113600,41160253150,17270,17260,17270,17250,2265
|
|
20230802,113500,41121160150,17270,17260,17280,17260,1970
|
|
20230802,113400,41087151970,17280,17280,17290,17260,7485
|
|
20230802,113300,40957834760,17270,17180,17290,17180,10100
|
|
20230802,113200,40783735760,17180,17190,17190,17160,4398
|
|
20230802,113100,40708199320,17190,17230,17280,17180,6369
|
|
20230802,113000,40598651610,17200,17180,17300,17180,6561
|
|
20230802,112900,40485569290,17140,17220,17230,17030,41637
|
|
20230802,112800,39773422430,17220,17280,17330,17220,9870
|
|
20230802,112700,39602870910,17270,17250,17290,17150,12427
|
|
20230802,112600,39389124130,17250,17140,17310,17100,28786
|
|
20230802,112500,38894049110,17100,17720,17750,17100,44654
|
|
20230802,112400,38113409460,17720,17670,17750,17660,2078
|
|
20230802,112300,38076646380,17670,17710,17750,17660,6966
|
|
20230802,112200,37953484100,17710,17820,17820,17710,8038
|
|
20230802,112100,37810704390,17870,17850,17880,17810,2821
|
|
20230802,112000,37760401400,17850,17850,17890,17850,1749
|
|
20230802,111900,37729180440,17840,17840,17890,17840,1512
|
|
20230802,111800,37702178750,17860,17820,17900,17810,1487
|
|
20230802,111700,37675663170,17830,17840,17840,17830,1396
|
|
20230802,111600,37650764750,17840,17830,17860,17830,598
|
|
20230802,111500,37640098600,17830,17860,17860,17820,1985
|
|
20230802,111400,37604695360,17860,17900,17900,17840,2618
|
|
20230802,111300,37557948110,17860,17900,17900,17850,1517
|
|
20230802,111200,37530851400,17900,17950,17950,17900,4269
|
|
20230802,111100,37454369870,17910,17990,18000,17910,9616
|
|
20230802,111000,37281632590,17990,17990,18020,17980,7537
|
|
20230802,110900,37145988130,17990,17970,18000,17960,11844
|
|
20230802,110800,36933011020,17970,17800,17970,17800,4724
|
|
20230802,110700,36848270260,17800,17830,17920,17760,2700
|
|
20230802,110600,36800098520,17830,17820,17830,17770,232
|
|
20230802,110500,36795964470,17820,17760,17830,17730,1656
|
|
20230802,110400,36766575440,17760,17860,17860,17750,1991
|
|
20230802,110300,36731111540,17850,17890,17900,17850,1060
|
|
20230802,110200,36712172450,17900,17840,17900,17840,2436
|
|
20230802,110100,36668629270,17850,17800,17860,17770,2021
|
|
20230802,110000,36632571210,17760,17730,17830,17720,3544
|
|
20230802,105900,36569647750,17730,17760,17760,17720,1760
|
|
20230802,105800,36538441480,17760,17720,17830,17720,1356
|
|
20230802,105700,36514338630,17720,17710,17730,17690,1967
|
|
20230802,105600,36479507640,17710,17690,17730,17680,646
|
|
20230802,105500,36468068290,17690,17700,17720,17670,4722
|
|
20230802,105400,36384553010,17700,17690,17730,17690,1640
|
|
20230802,105300,36355509000,17680,17670,17730,17650,8475
|
|
20230802,105200,36205760160,17660,17730,17730,17660,15420
|
|
20230802,105100,35932838560,17730,17770,17770,17710,8512
|
|
20230802,105000,35781914330,17770,17800,17810,17760,3793
|
|
20230802,104900,35714470600,17790,17850,17850,17790,6668
|
|
20230802,104800,35595660320,17850,17860,17860,17840,881
|
|
20230802,104700,35579938120,17860,17860,17890,17840,1619
|
|
20230802,104600,35551030140,17870,17890,17890,17850,351
|
|
20230802,104500,35544760620,17850,17860,17900,17850,918
|
|
20230802,104400,35528363420,17860,17870,17880,17850,1159
|
|
20230802,104300,35507662490,17880,17910,17920,17880,982
|
|
20230802,104200,35490090440,17920,17910,17920,17890,388
|
|
20230802,104100,35483145020,17910,17880,17910,17880,1395
|
|
20230802,104000,35458184120,17880,17940,17940,17840,408
|
|
20230802,103900,35450886190,17940,17950,17950,17790,4104
|
|
20230802,103800,35377642380,17940,17800,17940,17760,3360
|
|
20230802,103700,35317676950,17800,17870,17890,17800,5278
|
|
20230802,103600,35223520820,17870,17910,17910,17870,2461
|
|
20230802,103500,35179482180,17910,17950,17950,17910,2221
|
|
20230802,103400,35139655870,17960,17960,17980,17950,3060
|
|
20230802,103300,35084703700,17950,17960,17990,17920,1540
|
|
20230802,103200,35057034200,17970,17930,17970,17890,5626
|
|
20230802,103100,34956218820,17950,17780,17950,17780,5196
|
|
20230802,103000,34863499890,17780,17850,17850,17730,23217
|
|
20230802,102900,34450748560,17850,17900,17900,17840,10941
|
|
20230802,102800,34255368200,17890,17920,17920,17890,3210
|
|
20230802,102700,34197894570,17910,17950,17950,17910,3649
|
|
20230802,102600,34132497600,17950,17910,17960,17900,2402
|
|
20230802,102500,34089455750,17900,18000,18010,17900,29644
|
|
20230802,102400,33556926130,18000,18010,18020,17990,4913
|
|
20230802,102300,33468468440,18020,18050,18050,18010,1147
|
|
20230802,102200,33447802300,18050,18020,18050,18010,742
|
|
20230802,102100,33434424000,18040,18030,18050,17990,6211
|
|
20230802,102000,33322555340,18050,18040,18050,18020,2037
|
|
20230802,101900,33285828580,18030,18030,18050,18020,1348
|
|
20230802,101800,33261510420,18050,18030,18070,18010,3129
|
|
20230802,101700,33205079430,18020,18040,18040,17990,22810
|
|
20230802,101600,32794579240,18040,18070,18070,18040,2640
|
|
20230802,101500,32746931100,18050,18060,18070,18050,1154
|
|
20230802,101400,32726094570,18050,18050,18070,18040,803
|
|
20230802,101300,32711601040,18050,18060,18070,18040,2620
|
|
20230802,101200,32664305140,18070,18070,18080,18060,920
|
|
20230802,101100,32647680840,18070,18070,18090,18070,1284
|
|
20230802,101000,32624477500,18050,18040,18070,18030,1696
|
|
20230802,100900,32593872490,18040,18080,18090,18030,5546
|
|
20230802,100800,32493761990,18090,18160,18170,18090,8680
|
|
20230802,100700,32336540350,18160,18200,18200,18160,2932
|
|
20230802,100600,32283257790,18180,18180,18210,18170,2436
|
|
20230802,100500,32238934070,18190,18220,18220,18170,3150
|
|
20230802,100400,32181663430,18210,18170,18210,18170,3727
|
|
20230802,100300,32113853250,18180,18110,18180,18100,2832
|
|
20230802,100200,32062471340,18110,18110,18150,18090,3814
|
|
20230802,100100,31993430490,18110,18110,18150,18090,3490
|
|
20230802,100000,31930215870,18110,18150,18150,18090,4121
|
|
20230802,095900,31855531170,18140,18200,18200,18140,2493
|
|
20230802,095800,31810220610,18200,18180,18230,18090,7910
|
|
20230802,095700,31666167900,18170,18140,18170,18070,3155
|
|
20230802,095600,31609011680,18130,18150,18160,18100,1866
|
|
20230802,095500,31575196770,18150,18260,18260,18150,6024
|
|
20230802,095400,31465422610,18250,18020,18260,18020,18329
|
|
20230802,095300,31131694560,18020,18010,18040,18010,2025
|
|
20230802,095200,31095200400,18010,18020,18050,17990,5544
|
|
20230802,095100,30995298110,18020,18000,18100,18000,2030
|
|
20230802,095000,30958673870,18000,18010,18020,18000,1729
|
|
20230802,094900,30927539940,18000,18030,18030,18000,1406
|
|
20230802,094800,30902216760,18030,17950,18100,17950,4936
|
|
20230802,094700,30813283520,17950,18070,18080,17850,30635
|
|
20230802,094600,30263910800,18120,18060,18140,18050,2601
|
|
20230802,094500,30216898040,18040,18150,18160,18040,2194
|
|
20230802,094400,30177216970,18050,18100,18160,18020,6984
|
|
20230802,094300,30051005120,18100,18150,18180,18090,3260
|
|
20230802,094200,29991973640,18110,18220,18220,18090,6954
|
|
20230802,094100,29865621050,18220,18170,18230,18140,8971
|
|
20230802,094000,29702508010,18200,18020,18210,18010,13922
|
|
20230802,093900,29449829710,18020,18000,18030,18000,4100
|
|
20230802,093800,29375988090,18000,18060,18060,18000,6393
|
|
20230802,093700,29260731890,18060,17990,18060,17990,4372
|
|
20230802,093600,29181872190,17990,17930,17990,17900,11516
|
|
20230802,093500,28975484060,17930,18060,18060,17900,23428
|
|
20230802,093400,28554725120,18060,18020,18110,17980,6907
|
|
20230802,093300,28430141180,17970,18150,18150,17970,20698
|
|
20230802,093200,28056808820,18130,18110,18200,18110,6344
|
|
20230802,093100,27941667780,18110,18280,18280,18110,14110
|
|
20230802,093000,27684909350,18250,18320,18340,18200,14361
|
|
20230802,092900,27422605620,18310,18250,18330,18230,16227
|
|
20230802,092800,27125798620,18230,18340,18340,18190,14635
|
|
20230802,092700,26858446160,18340,18150,18350,18140,19389
|
|
20230802,092600,26503857920,18140,18170,18190,18070,6305
|
|
20230802,092500,26389514530,18170,18280,18350,18170,19902
|
|
20230802,092400,26026157770,18270,18130,18310,18120,27553
|
|
20230802,092300,25523774730,18130,17980,18190,17980,8377
|
|
20230802,092200,25372228500,17980,18060,18070,17850,25106
|
|
20230802,092100,24921569810,18030,17980,18080,17980,5498
|
|
20230802,092000,24822344230,18000,18120,18120,17990,19329
|
|
20230802,091900,24473468640,18130,18270,18320,18050,35802
|
|
20230802,091800,23822176300,18270,18140,18270,18080,25909
|
|
20230802,091700,23350817620,18140,18050,18200,18030,27665
|
|
20230802,091600,22848686800,18050,18010,18090,17970,11646
|
|
20230802,091500,22638912400,17980,18050,18180,17970,16290
|
|
20230802,091400,22344613160,18050,17940,18050,17890,14560
|
|
20230802,091300,22083198320,17940,18160,18220,17830,46998
|
|
20230802,091200,21235416730,18150,18100,18200,18070,17745
|
|
20230802,091100,20913452840,18100,18170,18200,18040,39914
|
|
20230802,091000,20190485910,18170,17980,18170,17900,39529
|
|
20230802,090900,19476692440,17970,18030,18050,17900,22533
|
|
20230802,090800,19071562660,18000,17900,18040,17870,38789
|
|
20230802,090700,18375730750,17900,17670,17940,17640,36891
|
|
20230802,090600,17719243550,17670,17770,17820,17620,75423
|
|
20230802,090500,16383679960,17790,18160,18270,17600,108828
|
|
20230802,090400,14436766880,18170,18280,18330,18140,40070
|
|
20230802,090300,13705674650,18250,18090,18360,18070,58189
|
|
20230802,090200,12645475110,18090,17940,18160,17920,66177
|
|
20230802,090100,11451773840,17940,18180,18470,17780,188717
|
|
20230802,090000,8035713210,18180,18880,18990,18090,431995
|