709 lines
37 KiB
CSV
709 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,204600,3235516890,19220,19220,19220,19220,2685
|
|
20230807,204500,3235516890,19220,19220,19220,19220,0
|
|
20230807,204400,3235516890,19220,19220,19220,19220,0
|
|
20230807,204300,3235516890,19220,19220,19220,19220,0
|
|
20230807,204200,3235516890,19220,19220,19220,19220,0
|
|
20230807,204100,3235516890,19220,19220,19220,19220,0
|
|
20230807,204000,3235516890,19220,19220,19220,19220,0
|
|
20230807,203900,3235516890,19220,19220,19220,19220,0
|
|
20230807,203800,3235516890,19220,19220,19220,19220,0
|
|
20230807,203700,3235516890,19220,19220,19220,19220,0
|
|
20230807,203600,3235516890,19220,19220,19220,19220,0
|
|
20230807,203500,3235516890,19220,19220,19220,19220,0
|
|
20230807,203400,3235516890,19220,19220,19220,19220,0
|
|
20230807,203300,3235516890,19220,19220,19220,19220,0
|
|
20230807,203200,3235516890,19220,19220,19220,19220,0
|
|
20230807,203100,3235516890,19220,19220,19220,19220,0
|
|
20230807,203000,3235516890,19220,19220,19220,19220,0
|
|
20230807,202900,3235516890,19220,19220,19220,19220,0
|
|
20230807,202800,3235516890,19220,19220,19220,19220,0
|
|
20230807,202700,3235516890,19220,19220,19220,19220,0
|
|
20230807,202600,3235516890,19220,19220,19220,19220,0
|
|
20230807,202500,3235516890,19220,19220,19220,19220,0
|
|
20230807,202400,3235516890,19220,19220,19220,19220,0
|
|
20230807,202300,3235516890,19220,19220,19220,19220,0
|
|
20230807,202200,3235516890,19220,19220,19220,19220,0
|
|
20230807,202100,3235516890,19220,19220,19220,19220,0
|
|
20230807,202000,3235516890,19220,19220,19220,19220,0
|
|
20230807,201900,3235516890,19220,19220,19220,19220,0
|
|
20230807,201800,3235516890,19220,19220,19220,19220,0
|
|
20230807,201700,3235516890,19220,19220,19220,19220,0
|
|
20230807,201600,3235516890,19220,19220,19220,19220,2685
|
|
20230807,201500,3235516890,19220,19220,19220,19220,0
|
|
20230807,201400,3235516890,19220,19220,19220,19220,0
|
|
20230807,201300,3235516890,19220,19220,19220,19220,0
|
|
20230807,201200,3235516890,19220,19220,19220,19220,0
|
|
20230807,201100,3235516890,19220,19220,19220,19220,0
|
|
20230807,201000,3235516890,19220,19220,19220,19220,0
|
|
20230807,200900,3235516890,19220,19220,19220,19220,0
|
|
20230807,200800,3235516890,19220,19220,19220,19220,0
|
|
20230807,200700,3235516890,19220,19220,19220,19220,0
|
|
20230807,200600,3235516890,19220,19220,19220,19220,0
|
|
20230807,200500,3235516890,19220,19220,19220,19220,0
|
|
20230807,200400,3235516890,19220,19220,19220,19220,0
|
|
20230807,200300,3235516890,19220,19220,19220,19220,0
|
|
20230807,200200,3235516890,19220,19220,19220,19220,0
|
|
20230807,200100,3235516890,19220,19220,19220,19220,0
|
|
20230807,200000,3235516890,19220,19220,19220,19220,0
|
|
20230807,195900,3235516890,19220,19220,19220,19220,0
|
|
20230807,195800,3235516890,19220,19220,19220,19220,0
|
|
20230807,195700,3235516890,19220,19220,19220,19220,0
|
|
20230807,195600,3235516890,19220,19220,19220,19220,0
|
|
20230807,195500,3235516890,19220,19220,19220,19220,0
|
|
20230807,195400,3235516890,19220,19220,19220,19220,0
|
|
20230807,195300,3235516890,19220,19220,19220,19220,0
|
|
20230807,195200,3235516890,19220,19220,19220,19220,0
|
|
20230807,195100,3235516890,19220,19220,19220,19220,0
|
|
20230807,195000,3235516890,19220,19220,19220,19220,0
|
|
20230807,194900,3235516890,19220,19220,19220,19220,0
|
|
20230807,194800,3235516890,19220,19220,19220,19220,0
|
|
20230807,194700,3235516890,19220,19220,19220,19220,0
|
|
20230807,194600,3235516890,19220,19220,19220,19220,2685
|
|
20230807,194500,3235516890,19220,19220,19220,19220,0
|
|
20230807,194400,3235516890,19220,19220,19220,19220,0
|
|
20230807,194300,3235516890,19220,19220,19220,19220,0
|
|
20230807,194200,3235516890,19220,19220,19220,19220,0
|
|
20230807,194100,3235516890,19220,19220,19220,19220,0
|
|
20230807,194000,3235516890,19220,19220,19220,19220,0
|
|
20230807,193900,3235516890,19220,19220,19220,19220,0
|
|
20230807,193800,3235516890,19220,19220,19220,19220,0
|
|
20230807,193700,3235516890,19220,19220,19220,19220,0
|
|
20230807,193600,3235516890,19220,19220,19220,19220,0
|
|
20230807,193500,3235516890,19220,19220,19220,19220,0
|
|
20230807,193400,3235516890,19220,19220,19220,19220,0
|
|
20230807,193300,3235516890,19220,19220,19220,19220,0
|
|
20230807,193200,3235516890,19220,19220,19220,19220,0
|
|
20230807,193100,3235516890,19220,19220,19220,19220,0
|
|
20230807,193000,3235516890,19220,19220,19220,19220,0
|
|
20230807,192900,3235516890,19220,19220,19220,19220,0
|
|
20230807,192800,3235516890,19220,19220,19220,19220,0
|
|
20230807,192700,3235516890,19220,19220,19220,19220,0
|
|
20230807,192600,3235516890,19220,19220,19220,19220,0
|
|
20230807,192500,3235516890,19220,19220,19220,19220,0
|
|
20230807,192400,3235516890,19220,19220,19220,19220,0
|
|
20230807,192300,3235516890,19220,19220,19220,19220,0
|
|
20230807,192200,3235516890,19220,19220,19220,19220,0
|
|
20230807,192100,3235516890,19220,19220,19220,19220,0
|
|
20230807,192000,3235516890,19220,19220,19220,19220,0
|
|
20230807,191900,3235516890,19220,19220,19220,19220,0
|
|
20230807,191800,3235516890,19220,19220,19220,19220,0
|
|
20230807,191700,3235516890,19220,19220,19220,19220,0
|
|
20230807,191600,3235516890,19220,19220,19220,19220,2685
|
|
20230807,191500,3235516890,19220,19220,19220,19220,0
|
|
20230807,191400,3235516890,19220,19220,19220,19220,0
|
|
20230807,191300,3235516890,19220,19220,19220,19220,0
|
|
20230807,191200,3235516890,19220,19220,19220,19220,0
|
|
20230807,191100,3235516890,19220,19220,19220,19220,0
|
|
20230807,191000,3235516890,19220,19220,19220,19220,0
|
|
20230807,190900,3235516890,19220,19220,19220,19220,0
|
|
20230807,190800,3235516890,19220,19220,19220,19220,0
|
|
20230807,190700,3235516890,19220,19220,19220,19220,0
|
|
20230807,190600,3235516890,19220,19220,19220,19220,0
|
|
20230807,190500,3235516890,19220,19220,19220,19220,0
|
|
20230807,190400,3235516890,19220,19220,19220,19220,0
|
|
20230807,190300,3235516890,19220,19220,19220,19220,0
|
|
20230807,190200,3235516890,19220,19220,19220,19220,0
|
|
20230807,190100,3235516890,19220,19220,19220,19220,0
|
|
20230807,190000,3235516890,19220,19220,19220,19220,0
|
|
20230807,185900,3235516890,19220,19220,19220,19220,0
|
|
20230807,185800,3235516890,19220,19220,19220,19220,0
|
|
20230807,185700,3235516890,19220,19220,19220,19220,0
|
|
20230807,185600,3235516890,19220,19220,19220,19220,0
|
|
20230807,185500,3235516890,19220,19220,19220,19220,0
|
|
20230807,185400,3235516890,19220,19220,19220,19220,0
|
|
20230807,185300,3235516890,19220,19220,19220,19220,0
|
|
20230807,185200,3235516890,19220,19220,19220,19220,0
|
|
20230807,185100,3235516890,19220,19220,19220,19220,0
|
|
20230807,185000,3235516890,19220,19220,19220,19220,0
|
|
20230807,184900,3235516890,19220,19220,19220,19220,0
|
|
20230807,184800,3235516890,19220,19220,19220,19220,0
|
|
20230807,184700,3235516890,19220,19220,19220,19220,0
|
|
20230807,184600,3235516890,19220,19220,19220,19220,2685
|
|
20230807,184500,3235516890,19220,19220,19220,19220,0
|
|
20230807,184400,3235516890,19220,19220,19220,19220,0
|
|
20230807,184300,3235516890,19220,19220,19220,19220,0
|
|
20230807,184200,3235516890,19220,19220,19220,19220,0
|
|
20230807,184100,3235516890,19220,19220,19220,19220,0
|
|
20230807,184000,3235516890,19220,19220,19220,19220,0
|
|
20230807,183900,3235516890,19220,19220,19220,19220,0
|
|
20230807,183800,3235516890,19220,19220,19220,19220,0
|
|
20230807,183700,3235516890,19220,19220,19220,19220,0
|
|
20230807,183600,3235516890,19220,19220,19220,19220,0
|
|
20230807,183500,3235516890,19220,19220,19220,19220,0
|
|
20230807,183400,3235516890,19220,19220,19220,19220,0
|
|
20230807,183300,3235516890,19220,19220,19220,19220,0
|
|
20230807,183200,3235516890,19220,19220,19220,19220,0
|
|
20230807,183100,3235516890,19220,19220,19220,19220,0
|
|
20230807,183000,3235516890,19220,19220,19220,19220,0
|
|
20230807,182900,3235516890,19220,19220,19220,19220,0
|
|
20230807,182800,3235516890,19220,19220,19220,19220,0
|
|
20230807,182700,3235516890,19220,19220,19220,19220,0
|
|
20230807,182600,3235516890,19220,19220,19220,19220,0
|
|
20230807,182500,3235516890,19220,19220,19220,19220,0
|
|
20230807,182400,3235516890,19220,19220,19220,19220,0
|
|
20230807,182300,3235516890,19220,19220,19220,19220,0
|
|
20230807,182200,3235516890,19220,19220,19220,19220,0
|
|
20230807,182100,3235516890,19220,19220,19220,19220,0
|
|
20230807,182000,3235516890,19220,19220,19220,19220,0
|
|
20230807,181900,3235516890,19220,19220,19220,19220,0
|
|
20230807,181800,3235516890,19220,19220,19220,19220,0
|
|
20230807,181700,3235516890,19220,19220,19220,19220,0
|
|
20230807,181600,3235516890,19220,19220,19220,19220,2685
|
|
20230807,181500,3235516890,19220,19220,19220,19220,0
|
|
20230807,181400,3235516890,19220,19220,19220,19220,0
|
|
20230807,181300,3235516890,19220,19220,19220,19220,0
|
|
20230807,181200,3235516890,19220,19220,19220,19220,0
|
|
20230807,181100,3235516890,19220,19220,19220,19220,0
|
|
20230807,181000,3235516890,19220,19220,19220,19220,0
|
|
20230807,180900,3235516890,19220,19220,19220,19220,0
|
|
20230807,180800,3235516890,19220,19220,19220,19220,0
|
|
20230807,180700,3235516890,19220,19220,19220,19220,0
|
|
20230807,180600,3235516890,19220,19220,19220,19220,0
|
|
20230807,180500,3235516890,19220,19220,19220,19220,0
|
|
20230807,180400,3235516890,19220,19220,19220,19220,0
|
|
20230807,180300,3235516890,19220,19220,19220,19220,0
|
|
20230807,180200,3235516890,19220,19220,19220,19220,0
|
|
20230807,180100,3235516890,19220,19220,19220,19220,0
|
|
20230807,180000,3235516890,19220,19220,19220,19220,0
|
|
20230807,175900,3235516890,19220,19220,19220,19220,0
|
|
20230807,175800,3235516890,19220,19220,19220,19220,0
|
|
20230807,175700,3235516890,19220,19220,19220,19220,0
|
|
20230807,175600,3235516890,19220,19220,19220,19220,0
|
|
20230807,175500,3235516890,19220,19220,19220,19220,0
|
|
20230807,175400,3235516890,19220,19220,19220,19220,0
|
|
20230807,175300,3235516890,19220,19220,19220,19220,0
|
|
20230807,175200,3235516890,19220,19220,19220,19220,0
|
|
20230807,175100,3235516890,19220,19220,19220,19220,0
|
|
20230807,175000,3235516890,19220,19220,19220,19220,0
|
|
20230807,174900,3235516890,19220,19220,19220,19220,0
|
|
20230807,174800,3235516890,19220,19220,19220,19220,0
|
|
20230807,174700,3235516890,19220,19220,19220,19220,0
|
|
20230807,174600,3235516890,19220,19220,19220,19220,2685
|
|
20230807,174500,3235516890,19220,19220,19220,19220,0
|
|
20230807,174400,3235516890,19220,19220,19220,19220,0
|
|
20230807,174300,3235516890,19220,19220,19220,19220,0
|
|
20230807,174200,3235516890,19220,19220,19220,19220,0
|
|
20230807,174100,3235516890,19220,19220,19220,19220,0
|
|
20230807,174000,3235516890,19220,19220,19220,19220,0
|
|
20230807,173900,3235516890,19220,19220,19220,19220,0
|
|
20230807,173800,3235516890,19220,19220,19220,19220,0
|
|
20230807,173700,3235516890,19220,19220,19220,19220,0
|
|
20230807,173600,3235516890,19220,19220,19220,19220,0
|
|
20230807,173500,3235516890,19220,19220,19220,19220,0
|
|
20230807,173400,3235516890,19220,19220,19220,19220,0
|
|
20230807,173300,3235516890,19220,19220,19220,19220,0
|
|
20230807,173200,3235516890,19220,19220,19220,19220,0
|
|
20230807,173100,3235516890,19220,19220,19220,19220,0
|
|
20230807,173000,3235516890,19220,19220,19220,19220,0
|
|
20230807,172900,3235516890,19220,19220,19220,19220,0
|
|
20230807,172800,3235516890,19220,19220,19220,19220,0
|
|
20230807,172700,3235516890,19220,19220,19220,19220,0
|
|
20230807,172600,3235516890,19220,19220,19220,19220,0
|
|
20230807,172500,3235516890,19220,19220,19220,19220,0
|
|
20230807,172400,3235516890,19220,19220,19220,19220,0
|
|
20230807,172300,3235516890,19220,19220,19220,19220,0
|
|
20230807,172200,3235516890,19220,19220,19220,19220,0
|
|
20230807,172100,3235516890,19220,19220,19220,19220,0
|
|
20230807,172000,3235516890,19220,19220,19220,19220,0
|
|
20230807,171900,3235516890,19220,19220,19220,19220,0
|
|
20230807,171800,3235516890,19220,19220,19220,19220,0
|
|
20230807,171700,3235516890,19220,19220,19220,19220,0
|
|
20230807,171600,3235516890,19220,19220,19220,19220,2685
|
|
20230807,171500,3235516890,19220,19220,19220,19220,0
|
|
20230807,171400,3235516890,19220,19220,19220,19220,0
|
|
20230807,171300,3235516890,19220,19220,19220,19220,0
|
|
20230807,171200,3235516890,19220,19220,19220,19220,0
|
|
20230807,171100,3235516890,19220,19220,19220,19220,0
|
|
20230807,171000,3235516890,19220,19220,19220,19220,0
|
|
20230807,170900,3235516890,19220,19220,19220,19220,0
|
|
20230807,170800,3235516890,19220,19220,19220,19220,0
|
|
20230807,170700,3235516890,19220,19220,19220,19220,0
|
|
20230807,170600,3235516890,19220,19220,19220,19220,0
|
|
20230807,170500,3235516890,19220,19220,19220,19220,0
|
|
20230807,170400,3235516890,19220,19220,19220,19220,0
|
|
20230807,170300,3235516890,19220,19220,19220,19220,0
|
|
20230807,170200,3235516890,19220,19220,19220,19220,0
|
|
20230807,170100,3235516890,19220,19220,19220,19220,0
|
|
20230807,170000,3235516890,19220,19220,19220,19220,0
|
|
20230807,165900,3235516890,19220,19220,19220,19220,0
|
|
20230807,165800,3235516890,19220,19220,19220,19220,0
|
|
20230807,165700,3235516890,19220,19220,19220,19220,0
|
|
20230807,165600,3235516890,19220,19220,19220,19220,0
|
|
20230807,165500,3235516890,19220,19220,19220,19220,0
|
|
20230807,165400,3235516890,19220,19220,19220,19220,0
|
|
20230807,165300,3235516890,19220,19220,19220,19220,0
|
|
20230807,165200,3235516890,19220,19220,19220,19220,0
|
|
20230807,165100,3235516890,19220,19220,19220,19220,0
|
|
20230807,165000,3235516890,19220,19220,19220,19220,0
|
|
20230807,164900,3235516890,19220,19220,19220,19220,0
|
|
20230807,164800,3235516890,19220,19220,19220,19220,0
|
|
20230807,164700,3235516890,19220,19220,19220,19220,0
|
|
20230807,164600,3235516890,19220,19220,19220,19220,2685
|
|
20230807,164500,3235516890,19220,19220,19220,19220,0
|
|
20230807,164400,3235516890,19220,19220,19220,19220,0
|
|
20230807,164300,3235516890,19220,19220,19220,19220,0
|
|
20230807,164200,3235516890,19220,19220,19220,19220,0
|
|
20230807,164100,3235516890,19220,19220,19220,19220,0
|
|
20230807,164000,3235516890,19220,19220,19220,19220,0
|
|
20230807,163900,3235516890,19220,19220,19220,19220,0
|
|
20230807,163800,3235516890,19220,19220,19220,19220,0
|
|
20230807,163700,3235516890,19220,19220,19220,19220,0
|
|
20230807,163600,3235516890,19220,19220,19220,19220,0
|
|
20230807,163500,3235516890,19220,19220,19220,19220,0
|
|
20230807,163400,3235516890,19220,19220,19220,19220,0
|
|
20230807,163300,3235516890,19220,19220,19220,19220,0
|
|
20230807,163200,3235516890,19220,19220,19220,19220,0
|
|
20230807,163100,3235516890,19220,19220,19220,19220,0
|
|
20230807,163000,3235516890,19220,19220,19220,19220,0
|
|
20230807,162900,3235516890,19220,19220,19220,19220,0
|
|
20230807,162800,3235516890,19220,19220,19220,19220,0
|
|
20230807,162700,3235516890,19220,19220,19220,19220,0
|
|
20230807,162600,3235516890,19220,19220,19220,19220,0
|
|
20230807,162500,3235516890,19220,19220,19220,19220,0
|
|
20230807,162400,3235516890,19220,19220,19220,19220,0
|
|
20230807,162300,3235516890,19220,19220,19220,19220,0
|
|
20230807,162200,3235516890,19220,19220,19220,19220,0
|
|
20230807,162100,3235516890,19220,19220,19220,19220,0
|
|
20230807,162000,3235516890,19220,19220,19220,19220,0
|
|
20230807,161900,3235516890,19220,19220,19220,19220,0
|
|
20230807,161800,3235516890,19220,19220,19220,19220,0
|
|
20230807,161700,3235516890,19220,19220,19220,19220,0
|
|
20230807,161600,3235516890,19220,19220,19220,19220,2685
|
|
20230807,161500,3235516890,19220,19220,19220,19220,0
|
|
20230807,161400,3235516890,19220,19220,19220,19220,0
|
|
20230807,161300,3235516890,19220,19220,19220,19220,0
|
|
20230807,161200,3235516890,19220,19220,19220,19220,0
|
|
20230807,161100,3235516890,19220,19220,19220,19220,0
|
|
20230807,161000,3235516890,19220,19220,19220,19220,0
|
|
20230807,160900,3235516890,19220,19220,19220,19220,0
|
|
20230807,160800,3235516890,19220,19220,19220,19220,0
|
|
20230807,160700,3235516890,19220,19220,19220,19220,0
|
|
20230807,160600,3235516890,19220,19220,19220,19220,0
|
|
20230807,160500,3235516890,19220,19220,19220,19220,0
|
|
20230807,160400,3235516890,19220,19220,19220,19220,0
|
|
20230807,160300,3235516890,19220,19220,19220,19220,0
|
|
20230807,160200,3235516890,19220,19220,19220,19220,0
|
|
20230807,160100,3235516890,19220,19220,19220,19220,0
|
|
20230807,160000,3235516890,19220,19220,19220,19220,0
|
|
20230807,155900,3235516890,19220,19220,19220,19220,0
|
|
20230807,155800,3235516890,19220,19220,19220,19220,0
|
|
20230807,155700,3235516890,19220,19220,19220,19220,0
|
|
20230807,155600,3235516890,19220,19220,19220,19220,0
|
|
20230807,155500,3235516890,19220,19220,19220,19220,0
|
|
20230807,155400,3235516890,19220,19220,19220,19220,0
|
|
20230807,155300,3235516890,19220,19220,19220,19220,0
|
|
20230807,155200,3235516890,19220,19220,19220,19220,0
|
|
20230807,155100,3235516890,19220,19220,19220,19220,0
|
|
20230807,155000,3235516890,19220,19220,19220,19220,0
|
|
20230807,154900,3235516890,19220,19220,19220,19220,0
|
|
20230807,154800,3235516890,19220,19220,19220,19220,0
|
|
20230807,154700,3235516890,19220,19220,19220,19220,0
|
|
20230807,154600,3235516890,19220,19220,19220,19220,2685
|
|
20230807,154500,3235516890,19220,19220,19220,19220,0
|
|
20230807,154400,3235516890,19220,19220,19220,19220,0
|
|
20230807,154300,3235516890,19220,19220,19220,19220,0
|
|
20230807,154200,3235516890,19220,19220,19220,19220,0
|
|
20230807,154100,3235516890,19220,19220,19220,19220,0
|
|
20230807,154000,3235516890,19220,19220,19220,19220,0
|
|
20230807,153900,3235516890,19220,19220,19220,19220,0
|
|
20230807,153800,3235516890,19220,19220,19220,19220,0
|
|
20230807,153700,3235516890,19220,19220,19220,19220,0
|
|
20230807,153600,3235516890,19220,19220,19220,19220,0
|
|
20230807,153500,3235516890,19220,19220,19220,19220,0
|
|
20230807,153400,3235516890,19220,19220,19220,19220,0
|
|
20230807,153300,3235516890,19220,19220,19220,19220,0
|
|
20230807,153200,3235516890,19220,19220,19220,19220,0
|
|
20230807,153100,3235516890,19220,19220,19220,19220,0
|
|
20230807,153000,3235516890,19220,19220,19220,19220,2685
|
|
20230807,152900,3183911190,19300,19300,19300,19300,0
|
|
20230807,152800,3183911190,19300,19300,19300,19300,0
|
|
20230807,152700,3183911190,19300,19300,19300,19300,0
|
|
20230807,152600,3183911190,19300,19300,19300,19300,0
|
|
20230807,152500,3183911190,19300,19300,19300,19300,0
|
|
20230807,152400,3183911190,19300,19300,19300,19300,0
|
|
20230807,152300,3183911190,19300,19300,19300,19300,0
|
|
20230807,152200,3183911190,19300,19300,19300,19300,0
|
|
20230807,152100,3183911190,19300,19300,19300,19300,0
|
|
20230807,152000,3183911190,19300,19300,19300,19300,0
|
|
20230807,151900,3183911190,19300,19300,19310,19300,513
|
|
20230807,151800,3174007910,19300,19270,19300,19270,179
|
|
20230807,151700,3170558330,19270,19280,19280,19260,192
|
|
20230807,151600,3166857110,19280,19280,19280,19280,8
|
|
20230807,151500,3166702870,19250,19250,19250,19250,0
|
|
20230807,151400,3166702870,19250,19250,19250,19250,50
|
|
20230807,151300,3165740370,19250,19250,19250,19250,50
|
|
20230807,151200,3164777870,19300,19270,19300,19270,129
|
|
20230807,151100,3162289650,19270,19250,19270,19250,16
|
|
20230807,151000,3161981390,19240,19230,19240,19230,26
|
|
20230807,150900,3161481160,19310,19300,19310,19300,26
|
|
20230807,150800,3160979180,19310,19220,19310,19220,127
|
|
20230807,150700,3158533820,19220,19190,19220,19190,41
|
|
20230807,150600,3157746640,19190,19190,19190,19190,52
|
|
20230807,150500,3156748760,19180,19180,19180,19180,9
|
|
20230807,150400,3156576140,19220,19220,19220,19220,0
|
|
20230807,150300,3156576140,19220,19220,19220,19220,0
|
|
20230807,150200,3156576140,19220,19220,19220,19220,0
|
|
20230807,150100,3156576140,19220,19210,19220,19210,11
|
|
20230807,150000,3156364810,19220,19220,19220,19220,217
|
|
20230807,145900,3152194070,19250,19220,19250,19220,21
|
|
20230807,145800,3151790420,19310,19310,19310,19310,8
|
|
20230807,145700,3151635940,19360,19200,19360,19200,896
|
|
20230807,145600,3134432530,19180,19180,19180,19180,200
|
|
20230807,145500,3130596530,19180,19280,19280,19180,1304
|
|
20230807,145400,3105550650,19280,19270,19280,19270,19
|
|
20230807,145300,3105184450,19280,19240,19280,19240,10
|
|
20230807,145200,3104992010,19230,19210,19230,19210,20
|
|
20230807,145100,3104607580,19180,19180,19180,19180,0
|
|
20230807,145000,3104607580,19180,19170,19190,19170,57
|
|
20230807,144900,3103514320,19160,19160,19160,19160,9
|
|
20230807,144800,3103341880,19130,19130,19130,19130,0
|
|
20230807,144700,3103341880,19130,19150,19150,19130,22
|
|
20230807,144600,3102920780,19170,19150,19170,19150,48
|
|
20230807,144500,3102001500,19150,19110,19150,19110,31
|
|
20230807,144400,3101408610,19050,19130,19130,19050,158
|
|
20230807,144300,3098389270,19130,19260,19260,19130,847
|
|
20230807,144200,3082134850,19360,19360,19360,19360,0
|
|
20230807,144100,3082134850,19360,19360,19360,19360,0
|
|
20230807,144000,3082134850,19360,19290,19370,19290,61
|
|
20230807,143900,3080954550,19310,19290,19310,19290,15
|
|
20230807,143800,3080665110,19250,19260,19320,19250,255
|
|
20230807,143700,3075755980,19330,19290,19340,19290,31
|
|
20230807,143600,3075157180,19250,19210,19250,19210,126
|
|
20230807,143500,3072735850,19200,19210,19210,19200,6
|
|
20230807,143400,3072620630,19200,19240,19240,19200,43
|
|
20230807,143300,3071793390,19240,19240,19240,19240,13
|
|
20230807,143200,3071543270,19240,19250,19250,19240,15
|
|
20230807,143100,3071254600,19240,19230,19240,19230,18
|
|
20230807,143000,3070908330,19230,19250,19250,19230,9
|
|
20230807,142900,3070735240,19240,19240,19240,19240,0
|
|
20230807,142800,3070735240,19240,19240,19240,19240,60
|
|
20230807,142700,3069580840,19240,19210,19240,19210,212
|
|
20230807,142600,3065506370,19200,19190,19200,19190,37
|
|
20230807,142500,3064796040,19160,19160,19160,19160,40
|
|
20230807,142400,3064029640,19160,19160,19190,19160,105
|
|
20230807,142300,3062015650,19130,19140,19140,19120,256
|
|
20230807,142200,3057116560,19140,19350,19350,18930,2494
|
|
20230807,142100,3009451260,19410,19410,19410,19410,0
|
|
20230807,142000,3009451260,19410,19410,19410,19410,0
|
|
20230807,141900,3009451260,19410,19410,19410,19410,19
|
|
20230807,141800,3009082470,19410,19420,19420,19410,2
|
|
20230807,141700,3009043640,19420,19420,19420,19420,0
|
|
20230807,141600,3009043640,19420,19400,19420,19400,39
|
|
20230807,141500,3008286770,19490,19490,19490,19490,0
|
|
20230807,141400,3008286770,19490,19490,19490,19490,1
|
|
20230807,141300,3008267280,19500,19490,19500,19490,29
|
|
20230807,141200,3007701970,19490,19470,19490,19470,28
|
|
20230807,141100,3007156620,19450,19390,19450,19390,35
|
|
20230807,141000,3006477590,19380,19410,19410,19380,223
|
|
20230807,140900,3002155450,19410,19430,19430,19410,446
|
|
20230807,140800,2993491730,19430,19430,19430,19430,502
|
|
20230807,140700,2983737870,19430,19430,19430,19430,1
|
|
20230807,140600,2983718440,19480,19480,19480,19480,0
|
|
20230807,140500,2983718440,19480,19500,19500,19430,79
|
|
20230807,140400,2982178330,19500,19500,19500,19500,2
|
|
20230807,140300,2982139330,19430,19490,19490,19430,60
|
|
20230807,140200,2980970350,19420,19420,19420,19420,7
|
|
20230807,140100,2980834410,19490,19470,19490,19410,51
|
|
20230807,140000,2979842930,19410,19400,19410,19400,4
|
|
20230807,135900,2979765320,19400,19400,19500,19400,17
|
|
20230807,135800,2979435120,19490,19260,19500,19260,418
|
|
20230807,135700,2971331000,19250,19380,19380,19250,449
|
|
20230807,135600,2962640260,19490,19310,19490,19300,398
|
|
20230807,135500,2954931480,19310,19500,19500,19290,776
|
|
20230807,135400,2939935830,19460,19550,19550,19200,1505
|
|
20230807,135300,2910768260,19550,19560,19560,19540,611
|
|
20230807,135200,2898822530,19670,19670,19670,19670,500
|
|
20230807,135100,2888987530,19660,19660,19660,19660,0
|
|
20230807,135000,2888987530,19660,19580,19660,19580,1036
|
|
20230807,134900,2868627650,19700,19700,19700,19700,126
|
|
20230807,134800,2866145450,19700,19540,19700,19540,505
|
|
20230807,134700,2856205720,19570,19540,19570,19540,128
|
|
20230807,134600,2853703300,19540,19530,19540,19530,4
|
|
20230807,134500,2853625150,19520,19500,19520,19500,15
|
|
20230807,134400,2853332480,19500,19540,19540,19500,772
|
|
20230807,134300,2838258320,19550,19550,19550,19550,0
|
|
20230807,134200,2838258320,19550,19580,19590,19550,515
|
|
20230807,134100,2828174930,19570,19570,19570,19570,0
|
|
20230807,134000,2828174930,19570,19680,19680,19570,12
|
|
20230807,133900,2827938880,19690,19590,19690,19560,677
|
|
20230807,133800,2814663440,19600,19570,19600,19570,205
|
|
20230807,133700,2810650980,19570,19550,19570,19550,35
|
|
20230807,133600,2809966070,19570,19570,19570,19570,0
|
|
20230807,133500,2809966070,19570,19590,19590,19570,12
|
|
20230807,133400,2809731010,19620,19620,19620,19620,0
|
|
20230807,133300,2809731010,19620,19590,19620,19580,347
|
|
20230807,133200,2802932110,19630,19630,19630,19630,3
|
|
20230807,133100,2802873220,19620,19620,19620,19620,0
|
|
20230807,133000,2802873220,19620,19680,19680,19620,11
|
|
20230807,132900,2802656860,19600,19590,19680,19590,267
|
|
20230807,132800,2797425730,19590,19580,19590,19580,1044
|
|
20230807,132700,2776973850,19590,19690,19690,19580,78
|
|
20230807,132600,2775445420,19690,19570,19690,19570,482
|
|
20230807,132500,2765973800,19580,19580,19580,19580,1
|
|
20230807,132400,2765954220,19610,19610,19610,19610,1
|
|
20230807,132300,2765934610,19630,19630,19630,19630,0
|
|
20230807,132200,2765934610,19630,19630,19630,19630,4
|
|
20230807,132100,2765856090,19640,19640,19640,19640,0
|
|
20230807,132000,2765856090,19640,19540,19640,19540,181
|
|
20230807,131900,2762318350,19660,19680,19680,19660,34
|
|
20230807,131800,2761649810,19680,19680,19680,19680,5
|
|
20230807,131700,2761551410,19680,19650,19680,19650,58
|
|
20230807,131600,2760410930,19530,19670,19670,19530,346
|
|
20230807,131500,2753649830,19680,19680,19680,19680,8
|
|
20230807,131400,2753492390,19680,19680,19680,19680,8
|
|
20230807,131300,2753334950,19680,19690,19690,19680,9
|
|
20230807,131200,2753157780,19690,19660,19690,19660,55
|
|
20230807,131100,2752075820,19670,19650,19670,19650,12
|
|
20230807,131000,2751839940,19680,19680,19680,19680,0
|
|
20230807,130900,2751839940,19680,19630,19680,19510,1770
|
|
20230807,130800,2717076080,19650,19660,19680,19630,105
|
|
20230807,130700,2715009990,19680,19680,19680,19680,0
|
|
20230807,130600,2715009990,19680,19670,19680,19670,25
|
|
20230807,130500,2714518140,19690,19690,19690,19690,0
|
|
20230807,130400,2714518140,19690,19690,19690,19690,4
|
|
20230807,130300,2714439380,19690,19680,19690,19620,561
|
|
20230807,130200,2703426240,19680,19680,19680,19680,0
|
|
20230807,130100,2703426240,19680,19620,19680,19620,366
|
|
20230807,130000,2696241570,19620,19610,19620,19610,69
|
|
20230807,125900,2694887800,19610,19610,19610,19610,21
|
|
20230807,125800,2694475990,19610,19610,19610,19610,1
|
|
20230807,125700,2694456380,19630,19580,19630,19580,13
|
|
20230807,125600,2694201700,19580,19580,19580,19580,0
|
|
20230807,125500,2694201700,19580,19580,19580,19580,70
|
|
20230807,125400,2692831100,19630,19560,19630,19560,11
|
|
20230807,125300,2692615870,19690,19690,19690,19690,0
|
|
20230807,125200,2692615870,19690,19690,19690,19690,557
|
|
20230807,125100,2681648540,19700,19720,19720,19700,386
|
|
20230807,125000,2674043710,19730,19730,19730,19730,1
|
|
20230807,124900,2674023980,19720,19720,19720,19720,8
|
|
20230807,124800,2673866220,19720,19720,19720,19720,37
|
|
20230807,124700,2673136580,19710,19710,19720,19710,242
|
|
20230807,124600,2668365410,19700,19700,19700,19700,189
|
|
20230807,124500,2664642110,19700,19630,19700,19630,393
|
|
20230807,124400,2656903900,19690,19690,19690,19690,0
|
|
20230807,124300,2656903900,19690,19650,19690,19650,45
|
|
20230807,124200,2656019450,19600,19520,19600,19500,392
|
|
20230807,124100,2648361860,19550,19520,19550,19520,527
|
|
20230807,124000,2638066580,19520,19530,19530,19520,73
|
|
20230807,123900,2636640900,19530,19590,19590,19530,534
|
|
20230807,123800,2626200920,19590,19590,19590,19590,0
|
|
20230807,123700,2626200920,19590,19570,19590,19570,10
|
|
20230807,123600,2626005140,19570,19570,19570,19570,2
|
|
20230807,123500,2625966000,19570,19600,19600,19570,41
|
|
20230807,123400,2625162630,19610,19610,19610,19610,24
|
|
20230807,123300,2624691990,19610,19610,19610,19610,1
|
|
20230807,123200,2624672380,19600,19660,19660,19600,111
|
|
20230807,123100,2622493370,19660,19690,19690,19660,169
|
|
20230807,123000,2619165790,19710,19720,19720,19710,1253
|
|
20230807,122900,2594466660,19720,19720,19720,19720,73
|
|
20230807,122800,2593027100,19720,19720,19720,19720,17
|
|
20230807,122700,2592691860,19720,19720,19720,19720,10
|
|
20230807,122600,2592494660,19720,19730,19730,19720,50
|
|
20230807,122500,2591508560,19740,19740,19740,19740,25
|
|
20230807,122400,2591015060,19740,19740,19740,19740,0
|
|
20230807,122300,2591015060,19740,19740,19740,19740,25
|
|
20230807,122200,2590521560,19740,19730,19740,19730,79
|
|
20230807,122100,2588962640,19720,19720,19720,19720,149
|
|
20230807,122000,2586024360,19720,19580,19720,19580,94
|
|
20230807,121900,2584177590,19580,19580,19580,19580,200
|
|
20230807,121800,2580261590,19580,19690,19690,19580,29
|
|
20230807,121700,2579692840,19690,19720,19720,19690,603
|
|
20230807,121600,2567802950,19740,19740,19740,19740,0
|
|
20230807,121500,2567802950,19740,19740,19740,19740,0
|
|
20230807,121400,2567802950,19740,19740,19740,19740,70
|
|
20230807,121300,2566421150,19740,19760,19760,19740,26
|
|
20230807,121200,2565907410,19760,19760,19760,19760,1
|
|
20230807,121100,2565887650,19760,19760,19760,19760,1
|
|
20230807,121000,2565867890,19760,19720,19760,19720,179
|
|
20230807,120900,2562331250,19710,19710,19710,19710,0
|
|
20230807,120800,2562331250,19710,19760,19760,19710,1025
|
|
20230807,120700,2542127250,19700,19700,19700,19700,124
|
|
20230807,120600,2539684450,19700,19740,19760,19700,157
|
|
20230807,120500,2536588420,19690,19760,19760,19690,11
|
|
20230807,120400,2536371130,19760,19760,19760,19760,0
|
|
20230807,120300,2536371130,19760,19700,19760,19700,51
|
|
20230807,120200,2535364930,19690,19680,19690,19680,725
|
|
20230807,120100,2521096220,19680,19680,19680,19680,32
|
|
20230807,120000,2520466460,19680,19650,19680,19650,4
|
|
20230807,115900,2520387830,19680,19640,19680,19640,40
|
|
20230807,115800,2519601110,19550,19550,19550,19550,0
|
|
20230807,115700,2519601110,19550,19560,19560,19550,228
|
|
20230807,115600,2515143540,19560,19560,19560,19560,16
|
|
20230807,115500,2514830580,19560,19610,19610,19560,31
|
|
20230807,115400,2514223170,19610,19610,19610,19610,25
|
|
20230807,115300,2513732920,19680,19490,19680,19480,170
|
|
20230807,115200,2510406460,19440,19630,19630,19440,753
|
|
20230807,115100,2495709050,19630,19630,19630,19630,0
|
|
20230807,115000,2495709050,19630,19630,19630,19630,9
|
|
20230807,114900,2495532380,19690,19680,19690,19680,40
|
|
20230807,114800,2494744820,19690,19690,19690,19690,0
|
|
20230807,114700,2494744820,19690,19690,19690,19690,25
|
|
20230807,114600,2494252570,19630,19630,19630,19630,0
|
|
20230807,114500,2494252570,19630,19630,19630,19630,7
|
|
20230807,114400,2494115160,19690,19690,19690,19690,13
|
|
20230807,114300,2493859190,19700,19700,19700,19700,0
|
|
20230807,114200,2493859190,19700,19700,19700,19700,0
|
|
20230807,114100,2493859190,19700,19590,19700,19590,65
|
|
20230807,114000,2492580340,19580,19580,19580,19580,0
|
|
20230807,113900,2492580340,19580,19580,19580,19580,2
|
|
20230807,113800,2492541180,19550,19550,19550,19550,15
|
|
20230807,113700,2492247930,19500,19490,19500,19490,189
|
|
20230807,113600,2488564040,19430,19490,19490,19430,15
|
|
20230807,113500,2488271990,19490,19490,19490,19490,10
|
|
20230807,113400,2488077090,19490,19490,19490,19490,26
|
|
20230807,113300,2487570350,19400,19410,19420,19400,680
|
|
20230807,113200,2474372290,19420,19450,19450,19420,295
|
|
20230807,113100,2468636720,19500,19510,19510,19500,627
|
|
20230807,113000,2456409990,19530,19510,19530,19510,93
|
|
20230807,112900,2454594840,19510,19510,19510,19510,4
|
|
20230807,112800,2454516800,19510,19510,19510,19510,61
|
|
20230807,112700,2453326690,19510,19500,19540,19500,83
|
|
20230807,112600,2451707000,19500,19700,19700,19500,362
|
|
20230807,112500,2444626530,19800,19730,19800,19700,295
|
|
20230807,112400,2438809470,19770,19770,19770,19770,2
|
|
20230807,112300,2438769930,19780,19770,19780,19770,562
|
|
20230807,112200,2427659070,19800,19800,19800,19800,502
|
|
20230807,112100,2417719470,19810,19830,19830,19810,119
|
|
20230807,112000,2415361630,19810,19810,19810,19810,0
|
|
20230807,111900,2415361630,19810,19820,19840,19810,652
|
|
20230807,111800,2402438030,19810,19810,19810,19810,12
|
|
20230807,111700,2402200310,19810,19810,19820,19810,814
|
|
20230807,111600,2386071220,19820,19800,19820,19800,691
|
|
20230807,111500,2372383100,19770,19770,19770,19770,0
|
|
20230807,111400,2372383100,19770,19750,19770,19740,785
|
|
20230807,111300,2356874210,19740,19740,19740,19740,0
|
|
20230807,111200,2356874210,19740,19750,19750,19740,342
|
|
20230807,111100,2350122930,19750,19750,19750,19750,22
|
|
20230807,111000,2349688430,19750,19740,19750,19740,301
|
|
20230807,110900,2343744840,19750,19750,19750,19740,7
|
|
20230807,110800,2343606600,19750,19740,19750,19740,381
|
|
20230807,110700,2336085480,19740,19770,19770,19740,337
|
|
20230807,110600,2329431270,19750,19750,19750,19750,3
|
|
20230807,110500,2329372020,19800,19800,19820,19800,1052
|
|
20230807,110400,2308539560,19800,19770,19800,19740,361
|
|
20230807,110300,2301396800,19770,19780,19780,19740,911
|
|
20230807,110200,2283386410,19840,19840,19840,19790,304
|
|
20230807,110100,2277366600,19840,19850,19850,19750,1027
|
|
20230807,110000,2257075600,19850,19800,19850,19760,250
|
|
20230807,105900,2252129630,19800,19800,19880,19800,3710
|
|
20230807,105800,2178457640,19800,19850,19850,19800,628
|
|
20230807,105700,2165993990,19850,19800,19850,19790,1907
|
|
20230807,105600,2128229060,19800,19860,19860,19800,198
|
|
20230807,105500,2124302480,19860,19790,19860,19790,1477
|
|
20230807,105400,2094997540,19800,19780,19840,19770,473
|
|
20230807,105300,2085621820,19700,19700,19700,19700,1
|
|
20230807,105200,2085602120,19690,19690,19690,19690,1
|
|
20230807,105100,2085582430,19680,19670,19780,19670,1204
|
|
20230807,105000,2061778680,19580,19730,19730,19580,1324
|
|
20230807,104900,2035754210,19600,19670,19720,19600,2347
|
|
20230807,104800,1989672290,19590,19590,19590,19590,60
|
|
20230807,104700,1988496890,19590,19610,19610,19590,952
|
|
20230807,104600,1969842590,19600,19600,19610,19600,790
|
|
20230807,104500,1954357960,19600,19600,19610,19600,1264
|
|
20230807,104400,1929583380,19680,19700,19700,19680,30
|
|
20230807,104300,1928992460,19570,19640,19640,19570,631
|
|
20230807,104200,1916639440,19650,19800,19800,19630,2343
|
|
20230807,104100,1870581950,19800,19840,19840,19800,1142
|
|
20230807,104000,1847969350,19800,19850,19850,19800,373
|
|
20230807,103900,1840567820,19850,19910,19910,19820,1384
|
|
20230807,103800,1813079630,19910,19600,19910,19550,6184
|
|
20230807,103700,1691147250,19590,19590,19590,19590,27
|
|
20230807,103600,1690618320,19590,19600,19600,19460,573
|
|
20230807,103500,1679454580,19610,19650,19650,19600,1714
|
|
20230807,103400,1645799350,19770,19930,19940,19650,1884
|
|
20230807,103300,1608445520,19940,19750,19940,19750,3818
|
|
20230807,103200,1532682310,19750,19620,19750,19620,5116
|
|
20230807,103100,1432074130,19630,19630,19630,19610,339
|
|
20230807,103000,1425421600,19610,19530,19610,19470,3381
|
|
20230807,102900,1359255000,19430,19430,19520,19430,305
|
|
20230807,102800,1353328700,19540,19450,19560,19430,634
|
|
20230807,102700,1341001000,19540,19540,19550,19540,689
|
|
20230807,102600,1327536940,19500,19450,19500,19430,66
|
|
20230807,102500,1326253780,19450,19450,19450,19430,122
|
|
20230807,102400,1323880980,19450,19570,19580,19420,740
|
|
20230807,102300,1309449250,19570,19570,19580,19570,149
|
|
20230807,102200,1306533220,19570,19550,19570,19540,113
|
|
20230807,102100,1304323290,19550,19550,19570,19550,40
|
|
20230807,102000,1303540590,19520,19580,19590,19520,130
|
|
20230807,101900,1300995510,19580,19440,19580,19440,1886
|
|
20230807,101800,1264221340,19440,19480,19480,19440,381
|
|
20230807,101700,1256803880,19500,19490,19500,19490,274
|
|
20230807,101600,1251461880,19490,19500,19500,19450,88
|
|
20230807,101500,1249746230,19500,19500,19500,19450,400
|
|
20230807,101400,1241953180,19500,19450,19500,19420,339
|
|
20230807,101300,1235343750,19500,19420,19550,19420,253
|
|
20230807,101200,1230416820,19370,19460,19470,19370,657
|
|
20230807,101100,1217639790,19460,19570,19570,19460,277
|
|
20230807,101000,1212244900,19580,19580,19580,19360,2866
|
|
20230807,100900,1156337010,19590,19640,19650,19590,934
|
|
20230807,100800,1138020650,19640,19650,19700,19610,1253
|
|
20230807,100700,1113393150,19650,19550,19660,19550,2040
|
|
20230807,100600,1073456270,19560,19380,19560,19380,1714
|
|
20230807,100500,1040084910,19380,19350,19380,19330,1311
|
|
20230807,100400,1014704710,19360,19270,19360,19250,2943
|
|
20230807,100300,957909100,19260,19210,19270,19210,273
|
|
20230807,100200,952652340,19200,19280,19280,19160,2829
|
|
20230807,100100,898256350,19250,19160,19250,19150,555
|
|
20230807,100000,887594870,19150,19050,19150,19050,1130
|
|
20230807,095900,866033880,19050,18990,19100,18990,2835
|
|
20230807,095800,812140350,18980,18970,19000,18960,1110
|
|
20230807,095700,791077260,18960,18950,18960,18950,175
|
|
20230807,095600,787759860,18960,18970,18970,18960,248
|
|
20230807,095500,783055730,18970,18920,18970,18920,1072
|
|
20230807,095400,762759370,18880,18880,18880,18880,1713
|
|
20230807,095300,730417930,18880,18890,18900,18880,585
|
|
20230807,095200,719365160,18890,18780,18890,18780,1244
|
|
20230807,095100,695918620,18790,18790,18800,18790,405
|
|
20230807,095000,688308660,18790,18790,18790,18790,0
|
|
20230807,094900,688308660,18790,18800,18800,18770,1055
|
|
20230807,094800,668486430,18800,18870,18880,18800,374
|
|
20230807,094700,661435100,18800,18890,18890,18800,310
|
|
20230807,094600,655589790,18900,18770,18900,18770,2416
|
|
20230807,094500,609978680,18870,18870,18870,18870,4
|
|
20230807,094400,609903200,18770,18870,18880,18770,633
|
|
20230807,094300,597960760,18770,18770,18800,18770,1599
|
|
20230807,094200,567939730,18750,18670,18750,18670,2313
|
|
20230807,094100,524697790,18670,18650,18670,18650,215
|
|
20230807,094000,520687500,18650,18570,18650,18570,1830
|
|
20230807,093900,486640220,18560,18520,18560,18520,930
|
|
20230807,093800,469406380,18520,18470,18520,18470,20
|
|
20230807,093700,469036930,18530,18530,18530,18530,25
|
|
20230807,093600,468573680,18530,18520,18530,18520,323
|
|
20230807,093500,462588610,18530,18530,18530,18530,25
|
|
20230807,093400,462125360,18530,18530,18530,18530,25
|
|
20230807,093300,461662110,18530,18530,18530,18530,0
|
|
20230807,093200,461662110,18530,18500,18530,18500,118
|
|
20230807,093100,459475960,18430,18500,18500,18430,102
|
|
20230807,093000,457589310,18500,18410,18500,18410,560
|
|
20230807,092900,447277460,18500,18500,18510,18500,48
|
|
20230807,092800,446389170,18500,18500,18500,18500,141
|
|
20230807,092700,443780670,18410,18400,18410,18400,105
|
|
20230807,092600,441848640,18400,18440,18570,18370,506
|
|
20230807,092500,432523730,18530,18550,18550,18530,201
|
|
20230807,092400,428798940,18550,18570,18570,18530,1004
|
|
20230807,092300,410191340,18630,18530,18630,18530,4174
|
|
20230807,092200,332751620,18530,18480,18530,18480,250
|
|
20230807,092100,328125820,18470,18470,18470,18470,54
|
|
20230807,092000,327128440,18470,18410,18470,18390,108
|
|
20230807,091900,325141220,18390,18390,18390,18390,1
|
|
20230807,091800,325122830,18390,18500,18500,18390,301
|
|
20230807,091700,319563670,18390,18500,18500,18390,166
|
|
20230807,091600,316503290,18490,18390,18490,18390,127
|
|
20230807,091500,314157060,18390,18370,18390,18370,47
|
|
20230807,091400,313293270,18370,18300,18370,18300,343
|
|
20230807,091300,307008830,18300,18300,18300,18250,196
|
|
20230807,091200,303427980,18300,18460,18460,18300,1206
|
|
20230807,091100,281240440,18470,18510,18520,18420,594
|
|
20230807,091000,270275670,18510,18540,18540,18490,1862
|
|
20230807,090900,235815890,18550,18550,18660,18520,2082
|
|
20230807,090800,197218580,18660,18540,18660,18520,847
|
|
20230807,090700,181492010,18670,18670,18680,18670,76
|
|
20230807,090600,180072640,18670,18550,18670,18550,1190
|
|
20230807,090500,157951220,18550,18520,18570,18510,948
|
|
20230807,090400,140370530,18500,18500,18510,18500,200
|
|
20230807,090300,136670340,18500,18510,18520,18490,215
|
|
20230807,090200,132692190,18510,18520,18530,18470,742
|
|
20230807,090100,118961760,18460,18570,18570,18450,2366
|
|
20230807,090000,75200110,18570,18890,18890,18530,4009
|