704 lines
35 KiB
CSV
704 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,204100,10148284730,7760,7760,7760,7760,7538
|
|
20230817,204000,10148284730,7760,7760,7760,7760,0
|
|
20230817,203900,10148284730,7760,7760,7760,7760,0
|
|
20230817,203800,10148284730,7760,7760,7760,7760,0
|
|
20230817,203700,10148284730,7760,7760,7760,7760,0
|
|
20230817,203600,10148284730,7760,7760,7760,7760,0
|
|
20230817,203500,10148284730,7760,7760,7760,7760,0
|
|
20230817,203400,10148284730,7760,7760,7760,7760,0
|
|
20230817,203300,10148284730,7760,7760,7760,7760,0
|
|
20230817,203200,10148284730,7760,7760,7760,7760,0
|
|
20230817,203100,10148284730,7760,7760,7760,7760,0
|
|
20230817,203000,10148284730,7760,7760,7760,7760,0
|
|
20230817,202900,10148284730,7760,7760,7760,7760,0
|
|
20230817,202800,10148284730,7760,7760,7760,7760,0
|
|
20230817,202700,10148284730,7760,7760,7760,7760,0
|
|
20230817,202600,10148284730,7760,7760,7760,7760,0
|
|
20230817,202500,10148284730,7760,7760,7760,7760,0
|
|
20230817,202400,10148284730,7760,7760,7760,7760,0
|
|
20230817,202300,10148284730,7760,7760,7760,7760,0
|
|
20230817,202200,10148284730,7760,7760,7760,7760,0
|
|
20230817,202100,10148284730,7760,7760,7760,7760,0
|
|
20230817,202000,10148284730,7760,7760,7760,7760,0
|
|
20230817,201900,10148284730,7760,7760,7760,7760,0
|
|
20230817,201800,10148284730,7760,7760,7760,7760,0
|
|
20230817,201700,10148284730,7760,7760,7760,7760,0
|
|
20230817,201600,10148284730,7760,7760,7760,7760,0
|
|
20230817,201500,10148284730,7760,7760,7760,7760,0
|
|
20230817,201400,10148284730,7760,7760,7760,7760,0
|
|
20230817,201300,10148284730,7760,7760,7760,7760,0
|
|
20230817,201200,10148284730,7760,7760,7760,7760,0
|
|
20230817,201100,10148284730,7760,7760,7760,7760,7538
|
|
20230817,201000,10148284730,7760,7760,7760,7760,0
|
|
20230817,200900,10148284730,7760,7760,7760,7760,0
|
|
20230817,200800,10148284730,7760,7760,7760,7760,0
|
|
20230817,200700,10148284730,7760,7760,7760,7760,0
|
|
20230817,200600,10148284730,7760,7760,7760,7760,0
|
|
20230817,200500,10148284730,7760,7760,7760,7760,0
|
|
20230817,200400,10148284730,7760,7760,7760,7760,0
|
|
20230817,200300,10148284730,7760,7760,7760,7760,0
|
|
20230817,200200,10148284730,7760,7760,7760,7760,0
|
|
20230817,200100,10148284730,7760,7760,7760,7760,0
|
|
20230817,200000,10148284730,7760,7760,7760,7760,0
|
|
20230817,195900,10148284730,7760,7760,7760,7760,0
|
|
20230817,195800,10148284730,7760,7760,7760,7760,0
|
|
20230817,195700,10148284730,7760,7760,7760,7760,0
|
|
20230817,195600,10148284730,7760,7760,7760,7760,0
|
|
20230817,195500,10148284730,7760,7760,7760,7760,0
|
|
20230817,195400,10148284730,7760,7760,7760,7760,0
|
|
20230817,195300,10148284730,7760,7760,7760,7760,0
|
|
20230817,195200,10148284730,7760,7760,7760,7760,0
|
|
20230817,195100,10148284730,7760,7760,7760,7760,0
|
|
20230817,195000,10148284730,7760,7760,7760,7760,0
|
|
20230817,194900,10148284730,7760,7760,7760,7760,0
|
|
20230817,194800,10148284730,7760,7760,7760,7760,0
|
|
20230817,194700,10148284730,7760,7760,7760,7760,0
|
|
20230817,194600,10148284730,7760,7760,7760,7760,0
|
|
20230817,194500,10148284730,7760,7760,7760,7760,0
|
|
20230817,194400,10148284730,7760,7760,7760,7760,0
|
|
20230817,194300,10148284730,7760,7760,7760,7760,0
|
|
20230817,194200,10148284730,7760,7760,7760,7760,0
|
|
20230817,194100,10148284730,7760,7760,7760,7760,7538
|
|
20230817,194000,10148284730,7760,7760,7760,7760,0
|
|
20230817,193900,10148284730,7760,7760,7760,7760,0
|
|
20230817,193800,10148284730,7760,7760,7760,7760,0
|
|
20230817,193700,10148284730,7760,7760,7760,7760,0
|
|
20230817,193600,10148284730,7760,7760,7760,7760,0
|
|
20230817,193500,10148284730,7760,7760,7760,7760,0
|
|
20230817,193400,10148284730,7760,7760,7760,7760,0
|
|
20230817,193300,10148284730,7760,7760,7760,7760,0
|
|
20230817,193200,10148284730,7760,7760,7760,7760,0
|
|
20230817,193100,10148284730,7760,7760,7760,7760,0
|
|
20230817,193000,10148284730,7760,7760,7760,7760,0
|
|
20230817,192900,10148284730,7760,7760,7760,7760,0
|
|
20230817,192800,10148284730,7760,7760,7760,7760,0
|
|
20230817,192700,10148284730,7760,7760,7760,7760,0
|
|
20230817,192600,10148284730,7760,7760,7760,7760,0
|
|
20230817,192500,10148284730,7760,7760,7760,7760,0
|
|
20230817,192400,10148284730,7760,7760,7760,7760,0
|
|
20230817,192300,10148284730,7760,7760,7760,7760,0
|
|
20230817,192200,10148284730,7760,7760,7760,7760,0
|
|
20230817,192100,10148284730,7760,7760,7760,7760,0
|
|
20230817,192000,10148284730,7760,7760,7760,7760,0
|
|
20230817,191900,10148284730,7760,7760,7760,7760,0
|
|
20230817,191800,10148284730,7760,7760,7760,7760,0
|
|
20230817,191700,10148284730,7760,7760,7760,7760,0
|
|
20230817,191600,10148284730,7760,7760,7760,7760,0
|
|
20230817,191500,10148284730,7760,7760,7760,7760,0
|
|
20230817,191400,10148284730,7760,7760,7760,7760,0
|
|
20230817,191300,10148284730,7760,7760,7760,7760,0
|
|
20230817,191200,10148284730,7760,7760,7760,7760,0
|
|
20230817,191100,10148284730,7760,7760,7760,7760,7538
|
|
20230817,191000,10148284730,7760,7760,7760,7760,0
|
|
20230817,190900,10148284730,7760,7760,7760,7760,0
|
|
20230817,190800,10148284730,7760,7760,7760,7760,0
|
|
20230817,190700,10148284730,7760,7760,7760,7760,0
|
|
20230817,190600,10148284730,7760,7760,7760,7760,0
|
|
20230817,190500,10148284730,7760,7760,7760,7760,0
|
|
20230817,190400,10148284730,7760,7760,7760,7760,0
|
|
20230817,190300,10148284730,7760,7760,7760,7760,0
|
|
20230817,190200,10148284730,7760,7760,7760,7760,0
|
|
20230817,190100,10148284730,7760,7760,7760,7760,0
|
|
20230817,190000,10148284730,7760,7760,7760,7760,0
|
|
20230817,185900,10148284730,7760,7760,7760,7760,0
|
|
20230817,185800,10148284730,7760,7760,7760,7760,0
|
|
20230817,185700,10148284730,7760,7760,7760,7760,0
|
|
20230817,185600,10148284730,7760,7760,7760,7760,0
|
|
20230817,185500,10148284730,7760,7760,7760,7760,0
|
|
20230817,185400,10148284730,7760,7760,7760,7760,0
|
|
20230817,185300,10148284730,7760,7760,7760,7760,0
|
|
20230817,185200,10148284730,7760,7760,7760,7760,0
|
|
20230817,185100,10148284730,7760,7760,7760,7760,0
|
|
20230817,185000,10148284730,7760,7760,7760,7760,0
|
|
20230817,184900,10148284730,7760,7760,7760,7760,0
|
|
20230817,184800,10148284730,7760,7760,7760,7760,0
|
|
20230817,184700,10148284730,7760,7760,7760,7760,0
|
|
20230817,184600,10148284730,7760,7760,7760,7760,0
|
|
20230817,184500,10148284730,7760,7760,7760,7760,0
|
|
20230817,184400,10148284730,7760,7760,7760,7760,0
|
|
20230817,184300,10148284730,7760,7760,7760,7760,0
|
|
20230817,184200,10148284730,7760,7760,7760,7760,0
|
|
20230817,184100,10148284730,7760,7760,7760,7760,7538
|
|
20230817,184000,10148284730,7760,7760,7760,7760,0
|
|
20230817,183900,10148284730,7760,7760,7760,7760,0
|
|
20230817,183800,10148284730,7760,7760,7760,7760,0
|
|
20230817,183700,10148284730,7760,7760,7760,7760,0
|
|
20230817,183600,10148284730,7760,7760,7760,7760,0
|
|
20230817,183500,10148284730,7760,7760,7760,7760,0
|
|
20230817,183400,10148284730,7760,7760,7760,7760,0
|
|
20230817,183300,10148284730,7760,7760,7760,7760,0
|
|
20230817,183200,10148284730,7760,7760,7760,7760,0
|
|
20230817,183100,10148284730,7760,7760,7760,7760,0
|
|
20230817,183000,10148284730,7760,7760,7760,7760,0
|
|
20230817,182900,10148284730,7760,7760,7760,7760,0
|
|
20230817,182800,10148284730,7760,7760,7760,7760,0
|
|
20230817,182700,10148284730,7760,7760,7760,7760,0
|
|
20230817,182600,10148284730,7760,7760,7760,7760,0
|
|
20230817,182500,10148284730,7760,7760,7760,7760,0
|
|
20230817,182400,10148284730,7760,7760,7760,7760,0
|
|
20230817,182300,10148284730,7760,7760,7760,7760,0
|
|
20230817,182200,10148284730,7760,7760,7760,7760,0
|
|
20230817,182100,10148284730,7760,7760,7760,7760,0
|
|
20230817,182000,10148284730,7760,7760,7760,7760,0
|
|
20230817,181900,10148284730,7760,7760,7760,7760,0
|
|
20230817,181800,10148284730,7760,7760,7760,7760,0
|
|
20230817,181700,10148284730,7760,7760,7760,7760,0
|
|
20230817,181600,10148284730,7760,7760,7760,7760,0
|
|
20230817,181500,10148284730,7760,7760,7760,7760,0
|
|
20230817,181400,10148284730,7760,7760,7760,7760,0
|
|
20230817,181300,10148284730,7760,7760,7760,7760,0
|
|
20230817,181200,10148284730,7760,7760,7760,7760,0
|
|
20230817,181100,10148284730,7760,7760,7760,7760,7538
|
|
20230817,181000,10148284730,7760,7760,7760,7760,0
|
|
20230817,180900,10148284730,7760,7760,7760,7760,0
|
|
20230817,180800,10148284730,7760,7760,7760,7760,0
|
|
20230817,180700,10148284730,7760,7760,7760,7760,0
|
|
20230817,180600,10148284730,7760,7760,7760,7760,0
|
|
20230817,180500,10148284730,7760,7760,7760,7760,0
|
|
20230817,180400,10148284730,7760,7760,7760,7760,0
|
|
20230817,180300,10148284730,7760,7760,7760,7760,0
|
|
20230817,180200,10148284730,7760,7760,7760,7760,0
|
|
20230817,180100,10148284730,7760,7760,7760,7760,0
|
|
20230817,180000,10148284730,7760,7760,7760,7760,0
|
|
20230817,175900,10148284730,7760,7760,7760,7760,0
|
|
20230817,175800,10148284730,7760,7760,7760,7760,0
|
|
20230817,175700,10148284730,7760,7760,7760,7760,0
|
|
20230817,175600,10148284730,7760,7760,7760,7760,0
|
|
20230817,175500,10148284730,7760,7760,7760,7760,0
|
|
20230817,175400,10148284730,7760,7760,7760,7760,0
|
|
20230817,175300,10148284730,7760,7760,7760,7760,0
|
|
20230817,175200,10148284730,7760,7760,7760,7760,0
|
|
20230817,175100,10148284730,7760,7760,7760,7760,0
|
|
20230817,175000,10148284730,7760,7760,7760,7760,0
|
|
20230817,174900,10148284730,7760,7760,7760,7760,0
|
|
20230817,174800,10148284730,7760,7760,7760,7760,0
|
|
20230817,174700,10148284730,7760,7760,7760,7760,0
|
|
20230817,174600,10148284730,7760,7760,7760,7760,0
|
|
20230817,174500,10148284730,7760,7760,7760,7760,0
|
|
20230817,174400,10148284730,7760,7760,7760,7760,0
|
|
20230817,174300,10148284730,7760,7760,7760,7760,0
|
|
20230817,174200,10148284730,7760,7760,7760,7760,0
|
|
20230817,174100,10148284730,7760,7760,7760,7760,7538
|
|
20230817,174000,10148284730,7760,7760,7760,7760,0
|
|
20230817,173900,10148284730,7760,7760,7760,7760,0
|
|
20230817,173800,10148284730,7760,7760,7760,7760,0
|
|
20230817,173700,10148284730,7760,7760,7760,7760,0
|
|
20230817,173600,10148284730,7760,7760,7760,7760,0
|
|
20230817,173500,10148284730,7760,7760,7760,7760,0
|
|
20230817,173400,10148284730,7760,7760,7760,7760,0
|
|
20230817,173300,10148284730,7760,7760,7760,7760,0
|
|
20230817,173200,10148284730,7760,7760,7760,7760,0
|
|
20230817,173100,10148284730,7760,7760,7760,7760,0
|
|
20230817,173000,10148284730,7760,7760,7760,7760,0
|
|
20230817,172900,10148284730,7760,7760,7760,7760,0
|
|
20230817,172800,10148284730,7760,7760,7760,7760,0
|
|
20230817,172700,10148284730,7760,7760,7760,7760,0
|
|
20230817,172600,10148284730,7760,7760,7760,7760,0
|
|
20230817,172500,10148284730,7760,7760,7760,7760,0
|
|
20230817,172400,10148284730,7760,7760,7760,7760,0
|
|
20230817,172300,10148284730,7760,7760,7760,7760,0
|
|
20230817,172200,10148284730,7760,7760,7760,7760,0
|
|
20230817,172100,10148284730,7760,7760,7760,7760,0
|
|
20230817,172000,10148284730,7760,7760,7760,7760,0
|
|
20230817,171900,10148284730,7760,7760,7760,7760,0
|
|
20230817,171800,10148284730,7760,7760,7760,7760,0
|
|
20230817,171700,10148284730,7760,7760,7760,7760,0
|
|
20230817,171600,10148284730,7760,7760,7760,7760,0
|
|
20230817,171500,10148284730,7760,7760,7760,7760,0
|
|
20230817,171400,10148284730,7760,7760,7760,7760,0
|
|
20230817,171300,10148284730,7760,7760,7760,7760,0
|
|
20230817,171200,10148284730,7760,7760,7760,7760,0
|
|
20230817,171100,10148284730,7760,7760,7760,7760,7538
|
|
20230817,171000,10148284730,7760,7760,7760,7760,0
|
|
20230817,170900,10148284730,7760,7760,7760,7760,0
|
|
20230817,170800,10148284730,7760,7760,7760,7760,0
|
|
20230817,170700,10148284730,7760,7760,7760,7760,0
|
|
20230817,170600,10148284730,7760,7760,7760,7760,0
|
|
20230817,170500,10148284730,7760,7760,7760,7760,0
|
|
20230817,170400,10148284730,7760,7760,7760,7760,0
|
|
20230817,170300,10148284730,7760,7760,7760,7760,0
|
|
20230817,170200,10148284730,7760,7760,7760,7760,0
|
|
20230817,170100,10148284730,7760,7760,7760,7760,0
|
|
20230817,170000,10148284730,7760,7760,7760,7760,0
|
|
20230817,165900,10148284730,7760,7760,7760,7760,0
|
|
20230817,165800,10148284730,7760,7760,7760,7760,0
|
|
20230817,165700,10148284730,7760,7760,7760,7760,0
|
|
20230817,165600,10148284730,7760,7760,7760,7760,0
|
|
20230817,165500,10148284730,7760,7760,7760,7760,0
|
|
20230817,165400,10148284730,7760,7760,7760,7760,0
|
|
20230817,165300,10148284730,7760,7760,7760,7760,0
|
|
20230817,165200,10148284730,7760,7760,7760,7760,0
|
|
20230817,165100,10148284730,7760,7760,7760,7760,0
|
|
20230817,165000,10148284730,7760,7760,7760,7760,0
|
|
20230817,164900,10148284730,7760,7760,7760,7760,0
|
|
20230817,164800,10148284730,7760,7760,7760,7760,0
|
|
20230817,164700,10148284730,7760,7760,7760,7760,0
|
|
20230817,164600,10148284730,7760,7760,7760,7760,0
|
|
20230817,164500,10148284730,7760,7760,7760,7760,0
|
|
20230817,164400,10148284730,7760,7760,7760,7760,0
|
|
20230817,164300,10148284730,7760,7760,7760,7760,0
|
|
20230817,164200,10148284730,7760,7760,7760,7760,0
|
|
20230817,164100,10148284730,7760,7760,7760,7760,7538
|
|
20230817,164000,10148284730,7760,7760,7760,7760,0
|
|
20230817,163900,10148284730,7760,7760,7760,7760,0
|
|
20230817,163800,10148284730,7760,7760,7760,7760,0
|
|
20230817,163700,10148284730,7760,7760,7760,7760,0
|
|
20230817,163600,10148284730,7760,7760,7760,7760,0
|
|
20230817,163500,10148284730,7760,7760,7760,7760,0
|
|
20230817,163400,10148284730,7760,7760,7760,7760,0
|
|
20230817,163300,10148284730,7760,7760,7760,7760,0
|
|
20230817,163200,10148284730,7760,7760,7760,7760,0
|
|
20230817,163100,10148284730,7760,7760,7760,7760,0
|
|
20230817,163000,10148284730,7760,7760,7760,7760,0
|
|
20230817,162900,10148284730,7760,7760,7760,7760,0
|
|
20230817,162800,10148284730,7760,7760,7760,7760,0
|
|
20230817,162700,10148284730,7760,7760,7760,7760,0
|
|
20230817,162600,10148284730,7760,7760,7760,7760,0
|
|
20230817,162500,10148284730,7760,7760,7760,7760,0
|
|
20230817,162400,10148284730,7760,7760,7760,7760,0
|
|
20230817,162300,10148284730,7760,7760,7760,7760,0
|
|
20230817,162200,10148284730,7760,7760,7760,7760,0
|
|
20230817,162100,10148284730,7760,7760,7760,7760,0
|
|
20230817,162000,10148284730,7760,7760,7760,7760,0
|
|
20230817,161900,10148284730,7760,7760,7760,7760,0
|
|
20230817,161800,10148284730,7760,7760,7760,7760,0
|
|
20230817,161700,10148284730,7760,7760,7760,7760,0
|
|
20230817,161600,10148284730,7760,7760,7760,7760,0
|
|
20230817,161500,10148284730,7760,7760,7760,7760,0
|
|
20230817,161400,10148284730,7760,7760,7760,7760,0
|
|
20230817,161300,10148284730,7760,7760,7760,7760,0
|
|
20230817,161200,10148284730,7760,7760,7760,7760,0
|
|
20230817,161100,10148284730,7760,7760,7760,7760,7538
|
|
20230817,161000,10148284730,7760,7760,7760,7760,0
|
|
20230817,160900,10148284730,7760,7760,7760,7760,0
|
|
20230817,160800,10148284730,7760,7760,7760,7760,0
|
|
20230817,160700,10148284730,7760,7760,7760,7760,0
|
|
20230817,160600,10148284730,7760,7760,7760,7760,0
|
|
20230817,160500,10148284730,7760,7760,7760,7760,0
|
|
20230817,160400,10148284730,7760,7760,7760,7760,0
|
|
20230817,160300,10148284730,7760,7760,7760,7760,0
|
|
20230817,160200,10148284730,7760,7760,7760,7760,0
|
|
20230817,160100,10148284730,7760,7760,7760,7760,0
|
|
20230817,160000,10148284730,7760,7760,7760,7760,0
|
|
20230817,155900,10148284730,7760,7760,7760,7760,0
|
|
20230817,155800,10148284730,7760,7760,7760,7760,0
|
|
20230817,155700,10148284730,7760,7760,7760,7760,0
|
|
20230817,155600,10148284730,7760,7760,7760,7760,0
|
|
20230817,155500,10148284730,7760,7760,7760,7760,0
|
|
20230817,155400,10148284730,7760,7760,7760,7760,0
|
|
20230817,155300,10148284730,7760,7760,7760,7760,0
|
|
20230817,155200,10148284730,7760,7760,7760,7760,0
|
|
20230817,155100,10148284730,7760,7760,7760,7760,0
|
|
20230817,155000,10148284730,7760,7760,7760,7760,0
|
|
20230817,154900,10148284730,7760,7760,7760,7760,0
|
|
20230817,154800,10148284730,7760,7760,7760,7760,0
|
|
20230817,154700,10148284730,7760,7760,7760,7760,0
|
|
20230817,154600,10148284730,7760,7760,7760,7760,0
|
|
20230817,154500,10148284730,7760,7760,7760,7760,0
|
|
20230817,154400,10148284730,7760,7760,7760,7760,0
|
|
20230817,154300,10148284730,7760,7760,7760,7760,0
|
|
20230817,154200,10148284730,7760,7760,7760,7760,0
|
|
20230817,154100,10148284730,7760,7760,7760,7760,7538
|
|
20230817,154000,10148284730,7760,7760,7760,7760,0
|
|
20230817,153900,10148284730,7760,7760,7760,7760,0
|
|
20230817,153800,10148284730,7760,7760,7760,7760,0
|
|
20230817,153700,10148284730,7760,7760,7760,7760,0
|
|
20230817,153600,10148284730,7760,7760,7760,7760,0
|
|
20230817,153500,10148284730,7760,7760,7760,7760,0
|
|
20230817,153400,10148284730,7760,7760,7760,7760,0
|
|
20230817,153300,10148284730,7760,7760,7760,7760,0
|
|
20230817,153200,10148284730,7760,7760,7760,7760,0
|
|
20230817,153100,10148284730,7760,7760,7760,7760,0
|
|
20230817,153000,10148284730,7760,7760,7760,7760,7538
|
|
20230817,152900,10089789850,7710,7710,7710,7710,0
|
|
20230817,152800,10089789850,7710,7710,7710,7710,0
|
|
20230817,152700,10089789850,7710,7710,7710,7710,0
|
|
20230817,152600,10089789850,7710,7710,7710,7710,0
|
|
20230817,152500,10089789850,7710,7710,7710,7710,0
|
|
20230817,152400,10089789850,7710,7710,7710,7710,0
|
|
20230817,152300,10089789850,7710,7710,7710,7710,0
|
|
20230817,152200,10089789850,7710,7710,7710,7710,0
|
|
20230817,152100,10089789850,7710,7710,7710,7710,0
|
|
20230817,152000,10089789850,7710,7710,7710,7710,0
|
|
20230817,151900,10089789850,7710,7770,7770,7680,2600
|
|
20230817,151800,10069726010,7770,7770,7780,7760,1897
|
|
20230817,151700,10054992000,7770,7770,7770,7750,1220
|
|
20230817,151600,10045513710,7770,7760,7780,7760,384
|
|
20230817,151500,10042529710,7720,7710,7780,7710,4097
|
|
20230817,151400,10010790430,7710,7660,7710,7630,4508
|
|
20230817,151300,9976135870,7660,7630,7660,7490,3811
|
|
20230817,151200,9947335320,7680,7690,7710,7680,853
|
|
20230817,151100,9940769630,7690,7670,7710,7560,2525
|
|
20230817,151000,9921535940,7630,7590,7670,7590,2917
|
|
20230817,150900,9899215240,7580,7660,7660,7570,914
|
|
20230817,150800,9892263810,7660,7640,7660,7640,966
|
|
20230817,150700,9884865800,7580,7600,7640,7570,1517
|
|
20230817,150600,9873325400,7570,7620,7620,7570,1553
|
|
20230817,150500,9861531300,7620,7630,7670,7600,2012
|
|
20230817,150400,9846170240,7630,7570,7640,7570,424
|
|
20230817,150300,9842954810,7570,7650,7650,7570,1973
|
|
20230817,150200,9827948890,7650,7680,7700,7650,820
|
|
20230817,150100,9821659460,7680,7690,7690,7680,50
|
|
20230817,150000,9821274980,7670,7700,7700,7670,518
|
|
20230817,145900,9817292930,7700,7700,7700,7690,63
|
|
20230817,145800,9816808340,7700,7690,7700,7690,348
|
|
20230817,145700,9814128750,7700,7700,7700,7700,26
|
|
20230817,145600,9813928550,7700,7660,7700,7660,130
|
|
20230817,145500,9812929770,7660,7680,7680,7660,923
|
|
20230817,145400,9805850660,7680,7680,7680,7670,118
|
|
20230817,145300,9804944430,7690,7670,7690,7670,557
|
|
20230817,145200,9800668160,7670,7690,7690,7660,145
|
|
20230817,145100,9799556670,7690,7660,7690,7660,24
|
|
20230817,145000,9799372770,7650,7650,7690,7650,176
|
|
20230817,144900,9798025970,7630,7710,7710,7630,353
|
|
20230817,144800,9795307980,7710,7720,7740,7690,426
|
|
20230817,144700,9792019350,7690,7760,7760,7690,482
|
|
20230817,144600,9788289580,7770,7760,7770,7760,732
|
|
20230817,144500,9782604350,7780,7680,7780,7630,1542
|
|
20230817,144400,9770744250,7660,7680,7680,7660,222
|
|
20230817,144300,9769039390,7680,7680,7690,7680,49
|
|
20230817,144200,9768662830,7630,7670,7690,7620,754
|
|
20230817,144100,9762887600,7660,7640,7660,7640,669
|
|
20230817,144000,9757768870,7640,7630,7640,7610,248
|
|
20230817,143900,9755879170,7600,7580,7600,7570,133
|
|
20230817,143800,9754871170,7570,7610,7620,7570,3912
|
|
20230817,143700,9725109850,7610,7660,7660,7610,1988
|
|
20230817,143600,9709923660,7670,7670,7670,7670,391
|
|
20230817,143500,9706924690,7690,7670,7690,7670,371
|
|
20230817,143400,9704078960,7690,7670,7690,7670,145
|
|
20230817,143300,9702964110,7680,7680,7680,7680,0
|
|
20230817,143200,9702964110,7680,7710,7710,7680,525
|
|
20230817,143100,9698927430,7710,7690,7710,7680,341
|
|
20230817,143000,9696305870,7680,7690,7690,7680,397
|
|
20230817,142900,9693253050,7680,7660,7690,7660,184
|
|
20230817,142800,9691842400,7660,7700,7700,7610,1079
|
|
20230817,142700,9683615680,7690,7690,7690,7690,194
|
|
20230817,142600,9682123820,7690,7700,7710,7690,847
|
|
20230817,142500,9675604960,7710,7700,7740,7690,559
|
|
20230817,142400,9671293070,7750,7750,7750,7730,3298
|
|
20230817,142300,9645798230,7730,7750,7750,7730,123
|
|
20230817,142200,9644847420,7730,7750,7790,7730,1524
|
|
20230817,142100,9633002700,7740,7740,7750,7710,1007
|
|
20230817,142000,9625219560,7730,7720,7740,7720,227
|
|
20230817,141900,9623464880,7720,7720,7750,7720,392
|
|
20230817,141800,9620437890,7710,7700,7710,7690,196
|
|
20230817,141700,9618927730,7700,7680,7700,7680,100
|
|
20230817,141600,9618159290,7660,7660,7680,7660,362
|
|
20230817,141500,9615385920,7670,7620,7670,7610,1565
|
|
20230817,141400,9603457590,7630,7620,7630,7620,945
|
|
20230817,141300,9596253590,7610,7620,7620,7610,163
|
|
20230817,141200,9595011830,7620,7610,7620,7610,137
|
|
20230817,141100,9593968550,7600,7580,7610,7570,570
|
|
20230817,141000,9589642510,7590,7570,7610,7550,1422
|
|
20230817,140900,9578896710,7590,7630,7660,7560,1135
|
|
20230817,140800,9570266850,7660,7690,7840,7510,5521
|
|
20230817,140700,9527748540,7660,7530,7740,7520,6345
|
|
20230817,140600,9479363920,7520,7500,7540,7450,2323
|
|
20230817,140500,9461900220,7440,7590,7590,7400,7423
|
|
20230817,140400,9406275300,7590,7630,7660,7590,2579
|
|
20230817,140300,9386654000,7630,7650,7660,7620,278
|
|
20230817,140200,9384527840,7650,7660,7660,7650,451
|
|
20230817,140100,9381077010,7660,7650,7660,7650,266
|
|
20230817,140000,9379041800,7660,7660,7660,7660,202
|
|
20230817,135900,9377494480,7750,7690,7750,7650,839
|
|
20230817,135800,9371074110,7660,7750,7770,7660,745
|
|
20230817,135700,9365333270,7700,7750,7750,7700,1514
|
|
20230817,135600,9353647500,7770,7750,7770,7750,353
|
|
20230817,135500,9350911590,7750,7780,7800,7750,279
|
|
20230817,135400,9348745030,7780,7800,7800,7780,678
|
|
20230817,135300,9343456960,7780,7800,7800,7750,116
|
|
20230817,135200,9342554810,7750,7750,7750,7750,120
|
|
20230817,135100,9341624810,7750,7760,7760,7750,466
|
|
20230817,135000,9338011650,7760,7800,7800,7760,789
|
|
20230817,134900,9331873850,7800,7850,7850,7800,1090
|
|
20230817,134800,9323371780,7850,7800,7850,7800,345
|
|
20230817,134700,9320678270,7800,7820,7830,7800,2941
|
|
20230817,134600,9297730710,7820,7830,7830,7820,328
|
|
20230817,134500,9295163950,7850,7850,7850,7810,1893
|
|
20230817,134400,9280334560,7850,7870,7870,7840,1471
|
|
20230817,134300,9268777830,7850,7800,7900,7780,5576
|
|
20230817,134200,9224941960,7780,7720,7810,7720,2233
|
|
20230817,134100,9207610640,7760,7740,7760,7700,700
|
|
20230817,134000,9202199670,7700,7710,7770,7690,772
|
|
20230817,133900,9196229770,7710,7660,7710,7660,434
|
|
20230817,133800,9192896070,7700,7700,7700,7660,1740
|
|
20230817,133700,9179555720,7700,7710,7710,7700,456
|
|
20230817,133600,9176044180,7710,7750,7750,7710,591
|
|
20230817,133500,9171483540,7750,7750,7750,7710,417
|
|
20230817,133400,9168252060,7750,7700,7750,7700,815
|
|
20230817,133300,9161973640,7700,7780,7790,7650,1577
|
|
20230817,133200,9149832520,7790,7790,7810,7760,2099
|
|
20230817,133100,9133483360,7770,7730,7790,7730,2174
|
|
20230817,133000,9116578350,7790,7730,7800,7650,1661
|
|
20230817,132900,9103752810,7640,7740,7740,7620,2389
|
|
20230817,132800,9085408690,7750,7690,7760,7690,764
|
|
20230817,132700,9079516370,7670,7660,7690,7660,874
|
|
20230817,132600,9072816770,7660,7680,7700,7660,1279
|
|
20230817,132500,9063004830,7680,7670,7710,7660,2518
|
|
20230817,132400,9043654280,7670,7710,7710,7670,1628
|
|
20230817,132300,9031123860,7720,7770,7770,7720,1719
|
|
20230817,132200,9017828680,7770,7730,7770,7730,292
|
|
20230817,132100,9015564700,7730,7740,7740,7720,1191
|
|
20230817,132000,9006366310,7740,7660,7750,7660,2320
|
|
20230817,131900,8988549260,7670,7700,7730,7660,2438
|
|
20230817,131800,8969813680,7770,7770,7770,7660,7416
|
|
20230817,131700,8912575580,7770,7870,7870,7770,13503
|
|
20230817,131600,8807347560,7880,7890,7890,7870,427
|
|
20230817,131500,8803984920,7890,7920,7920,7880,2143
|
|
20230817,131400,8787065040,7920,7930,7930,7920,301
|
|
20230817,131300,8784680850,7930,7920,7930,7920,372
|
|
20230817,131200,8781733370,7920,7930,7930,7910,108
|
|
20230817,131100,8780877060,7930,7960,7980,7930,276
|
|
20230817,131000,8778677190,7960,7950,7960,7950,12
|
|
20230817,130900,8778581700,7950,7950,7950,7950,24
|
|
20230817,130800,8778390900,7950,7950,7960,7900,741
|
|
20230817,130700,8772514050,7950,7970,7970,7950,288
|
|
20230817,130600,8770219910,7970,7920,7980,7920,1351
|
|
20230817,130500,8759517880,7990,7900,8000,7900,1195
|
|
20230817,130400,8749993120,7940,7880,7950,7870,669
|
|
20230817,130300,8744716790,7880,7940,7940,7870,3346
|
|
20230817,130200,8718289920,7950,7960,8000,7950,370
|
|
20230817,130100,8715347040,8000,8000,8030,7900,3693
|
|
20230817,130000,8686036370,8030,7990,8030,7990,393
|
|
20230817,125900,8682892040,8000,8000,8000,8000,1101
|
|
20230817,125800,8674084040,7990,8030,8030,7990,1087
|
|
20230817,125700,8665376280,8030,8040,8040,8020,674
|
|
20230817,125600,8659968050,8040,8040,8040,8020,629
|
|
20230817,125500,8654913500,8030,8010,8030,8010,288
|
|
20230817,125400,8652601980,8020,8010,8040,8010,325
|
|
20230817,125300,8649991870,8010,8000,8010,8000,636
|
|
20230817,125200,8644903080,8000,7990,8000,7990,745
|
|
20230817,125100,8638946290,7990,8020,8030,7990,2905
|
|
20230817,125000,8615686170,8030,8040,8070,8010,1489
|
|
20230817,124900,8603732610,8040,8080,8080,8040,1024
|
|
20230817,124800,8595483270,8080,8080,8100,8080,380
|
|
20230817,124700,8592411520,8080,8090,8090,8070,1868
|
|
20230817,124600,8577324470,8090,8090,8090,8030,1536
|
|
20230817,124500,8564929800,8090,8100,8100,8090,598
|
|
20230817,124400,8560086110,8100,8110,8110,8100,286
|
|
20230817,124300,8557768350,8110,8140,8140,8100,911
|
|
20230817,124200,8550373620,8140,8190,8190,8140,848
|
|
20230817,124100,8543459830,8190,8190,8200,8180,4256
|
|
20230817,124000,8508622910,8190,8150,8190,8140,6979
|
|
20230817,123900,8451665960,8160,8120,8160,8110,3446
|
|
20230817,123800,8423633370,8110,8070,8120,8070,2895
|
|
20230817,123700,8400168290,8070,8050,8070,8040,536
|
|
20230817,123600,8395845880,8040,8020,8050,8020,112
|
|
20230817,123500,8394944620,8000,8040,8080,8000,1934
|
|
20230817,123400,8379415500,8040,8030,8040,8030,421
|
|
20230817,123300,8376034570,8010,8040,8040,8010,68
|
|
20230817,123200,8375488260,8000,8010,8040,8000,1538
|
|
20230817,123100,8363177000,8000,8000,8000,8000,141
|
|
20230817,123000,8362049000,7970,8000,8010,7970,720
|
|
20230817,122900,8356295820,8000,8040,8040,8000,1095
|
|
20230817,122800,8347513190,8020,8050,8050,8020,494
|
|
20230817,122700,8343540180,8020,8030,8070,8020,1737
|
|
20230817,122600,8329553810,8030,7980,8030,7970,2458
|
|
20230817,122500,8309909360,7980,7970,7980,7970,657
|
|
20230817,122400,8304671530,7970,7980,7980,7960,628
|
|
20230817,122300,8299661770,7980,7930,7980,7920,1289
|
|
20230817,122200,8289432200,7930,7940,7950,7930,1465
|
|
20230817,122100,8277808730,7930,7920,7970,7920,715
|
|
20230817,122000,8272145220,7920,7940,7940,7920,2371
|
|
20230817,121900,8253327600,7950,7980,7990,7950,604
|
|
20230817,121800,8248516640,7980,7940,7990,7940,321
|
|
20230817,121700,8245955910,7940,7940,7950,7940,214
|
|
20230817,121600,8244255710,7940,7950,7990,7940,469
|
|
20230817,121500,8240523140,7950,7980,8000,7950,1236
|
|
20230817,121400,8230660070,7980,7970,8000,7950,628
|
|
20230817,121300,8225638010,7980,7980,7990,7980,134
|
|
20230817,121200,8224568510,7980,7940,7980,7930,2353
|
|
20230817,121100,8205891040,7930,8000,8000,7930,3445
|
|
20230817,121000,8178515790,8000,7990,8000,7990,1488
|
|
20230817,120900,8166615440,7950,8010,8010,7940,1278
|
|
20230817,120800,8156420940,8010,8020,8020,8000,768
|
|
20230817,120700,8150272920,8020,8040,8090,7930,3728
|
|
20230817,120600,8120343650,8040,8010,8070,8010,1064
|
|
20230817,120500,8111790670,8050,7940,8070,7930,1520
|
|
20230817,120400,8099647600,7940,7930,7990,7930,2227
|
|
20230817,120300,8081958310,7960,7960,7990,7920,3595
|
|
20230817,120200,8053401700,7960,8000,8000,7960,2335
|
|
20230817,120100,8034744140,8000,8020,8030,8000,1407
|
|
20230817,120000,8023464430,8010,8010,8060,8010,1024
|
|
20230817,115900,8015261780,8060,8010,8060,8010,1809
|
|
20230817,115800,8000758740,8010,8070,8070,8010,4321
|
|
20230817,115700,7966056930,8070,8050,8080,8050,418
|
|
20230817,115600,7962688400,8070,8050,8100,8050,195
|
|
20230817,115500,7961117250,8050,8080,8100,8050,1096
|
|
20230817,115400,7952264100,8080,8050,8080,8050,731
|
|
20230817,115300,7946364010,8050,8020,8070,8020,2017
|
|
20230817,115200,7930158980,8050,8070,8220,7950,11347
|
|
20230817,115100,7838746520,8130,8190,8230,8080,14640
|
|
20230817,115000,7719276690,8200,8160,8200,8160,1503
|
|
20230817,114900,7706973580,8170,8150,8200,8150,4632
|
|
20230817,114800,7669113560,8170,8140,8190,8140,1718
|
|
20230817,114700,7655079530,8180,8240,8240,8130,6242
|
|
20230817,114600,7603942210,8240,8180,8250,8140,6738
|
|
20230817,114500,7548559310,8140,8030,8200,7940,11313
|
|
20230817,114400,7457138400,8030,8270,8270,8020,13065
|
|
20230817,114300,7350317110,8210,8320,8360,8060,19750
|
|
20230817,114200,7188349460,8320,8280,8330,8250,20825
|
|
20230817,114100,7015625610,8270,8270,8290,8250,11174
|
|
20230817,114000,6923201320,8290,8270,8290,8270,8728
|
|
20230817,113900,6850921990,8280,8130,8300,8130,18099
|
|
20230817,113800,6701688830,8130,8100,8210,8080,19596
|
|
20230817,113700,6541667950,8080,8070,8100,8050,2796
|
|
20230817,113600,6519090530,8060,8110,8110,8050,2307
|
|
20230817,113500,6500403540,8100,7860,8110,7850,18688
|
|
20230817,113400,6350279120,7860,7810,7860,7800,2299
|
|
20230817,113300,6332301930,7810,7830,7830,7800,462
|
|
20230817,113200,6328694390,7830,7840,7840,7830,25
|
|
20230817,113100,6328498600,7850,7840,7850,7820,722
|
|
20230817,113000,6322832350,7820,7820,7850,7800,256
|
|
20230817,112900,6320831760,7800,7830,7850,7800,367
|
|
20230817,112800,6317964470,7820,7820,7820,7810,854
|
|
20230817,112700,6311287540,7820,7860,7880,7820,1349
|
|
20230817,112600,6300689910,7860,7890,7890,7860,811
|
|
20230817,112500,6294304790,7860,7910,7950,7860,939
|
|
20230817,112400,6286878980,7910,7900,7950,7900,5009
|
|
20230817,112300,6247202500,7930,7850,7930,7810,1925
|
|
20230817,112200,6232018420,7850,7800,7860,7760,927
|
|
20230817,112100,6224768330,7800,7820,7830,7790,989
|
|
20230817,112000,6217056360,7830,7810,7830,7810,51
|
|
20230817,111900,6216658030,7790,7770,7840,7760,623
|
|
20230817,111800,6211814670,7770,7770,7770,7750,1104
|
|
20230817,111700,6203244050,7770,7790,7790,7770,226
|
|
20230817,111600,6201483650,7800,7850,7850,7800,363
|
|
20230817,111500,6198642250,7850,7810,7850,7800,365
|
|
20230817,111400,6195787510,7810,7800,7850,7800,419
|
|
20230817,111300,6192514690,7800,7810,7810,7770,543
|
|
20230817,111200,6188276920,7810,7760,7810,7750,5905
|
|
20230817,111100,6142415510,7760,7800,7810,7760,2136
|
|
20230817,111000,6125793330,7810,7820,7830,7810,1981
|
|
20230817,110900,6110316620,7820,7850,7860,7820,1180
|
|
20230817,110800,6101076480,7850,7860,7860,7840,313
|
|
20230817,110700,6098617970,7860,7880,7880,7860,305
|
|
20230817,110600,6096220450,7880,7860,7880,7860,333
|
|
20230817,110500,6093602410,7840,7830,7880,7820,448
|
|
20230817,110400,6090079410,7820,7860,7860,7820,1097
|
|
20230817,110300,6081486830,7870,7840,7880,7840,1080
|
|
20230817,110200,6073006790,7830,7850,7890,7830,936
|
|
20230817,110100,6065664390,7850,7850,7850,7840,259
|
|
20230817,110000,6063632110,7840,7830,7900,7830,2179
|
|
20230817,105900,6046458070,7830,7900,7900,7830,3695
|
|
20230817,105800,6017371910,7900,7930,7930,7900,2825
|
|
20230817,105700,5995026080,7910,7930,7930,7910,333
|
|
20230817,105600,5992390610,7930,7950,7950,7910,4399
|
|
20230817,105500,5957576280,7950,8000,8000,7950,3098
|
|
20230817,105400,5932847200,8000,8010,8020,8000,815
|
|
20230817,105300,5926322750,8000,8060,8060,8000,1289
|
|
20230817,105200,5915995270,8060,8060,8060,8020,373
|
|
20230817,105100,5912993920,8060,8000,8090,8000,1491
|
|
20230817,105000,5900981570,8000,8010,8060,8000,1192
|
|
20230817,104900,5891432310,8010,8070,8080,8000,1243
|
|
20230817,104800,5881433370,8070,8080,8080,8050,690
|
|
20230817,104700,5875874180,8050,8050,8080,8010,1297
|
|
20230817,104600,5865432430,8050,8070,8080,8000,1319
|
|
20230817,104500,5854810700,8060,8060,8060,8050,198
|
|
20230817,104400,5853214890,8060,8010,8060,8010,1295
|
|
20230817,104300,5842795840,8010,8000,8010,8000,237
|
|
20230817,104200,5840898040,8000,8000,8050,8000,1725
|
|
20230817,104100,5827082520,8010,8000,8050,8000,3099
|
|
20230817,104000,5802239770,8000,8040,8040,8000,149
|
|
20230817,103900,5801041850,8040,8000,8040,7990,3118
|
|
20230817,103800,5776036640,8000,7990,8000,7990,236
|
|
20230817,103700,5774150490,7990,7990,7990,7980,383
|
|
20230817,103600,5771090340,7990,7930,8000,7930,579
|
|
20230817,103500,5766467300,7920,8030,8040,7920,4500
|
|
20230817,103400,5730592050,8040,8050,8050,8030,2505
|
|
20230817,103300,5710446590,8060,8080,8080,8060,551
|
|
20230817,103200,5705998090,8080,8050,8080,8040,348
|
|
20230817,103100,5703194190,8080,8100,8120,8050,2015
|
|
20230817,103000,5686890760,8120,8040,8160,8040,7325
|
|
20230817,102900,5627487890,8040,7950,8040,7950,4294
|
|
20230817,102800,5593060760,7950,7900,7950,7850,2332
|
|
20230817,102700,5574628760,7900,7960,7960,7880,3220
|
|
20230817,102600,5549137970,7920,7960,7960,7900,4698
|
|
20230817,102500,5511992290,7920,7990,7990,7920,1217
|
|
20230817,102400,5502318710,8000,7940,8020,7920,1682
|
|
20230817,102300,5488928680,7910,7990,7990,7900,7504
|
|
20230817,102200,5429513090,7940,8030,8030,7940,5432
|
|
20230817,102100,5386238090,8030,8080,8090,7970,4119
|
|
20230817,102000,5353262550,8090,8100,8100,8060,793
|
|
20230817,101900,5346861010,8100,8090,8120,8090,959
|
|
20230817,101800,5339088070,8090,8120,8120,8090,236
|
|
20230817,101700,5337173070,8120,8130,8150,8110,3237
|
|
20230817,101600,5310879800,8130,8170,8180,8110,1712
|
|
20230817,101500,5296941490,8180,8100,8200,8070,3683
|
|
20230817,101400,5266961790,8070,7900,8210,7890,2654
|
|
20230817,101300,5245627130,7900,8120,8120,7890,11196
|
|
20230817,101200,5156202540,8110,8130,8140,8100,4211
|
|
20230817,101100,5122027930,8130,8260,8260,8130,6666
|
|
20230817,101000,5067436350,8260,8210,8290,8210,5181
|
|
20230817,100900,5024650440,8260,8210,8260,8150,5196
|
|
20230817,100800,4982092380,8260,8280,8290,8210,4716
|
|
20230817,100700,4943132750,8300,8200,8300,8190,4628
|
|
20230817,100600,4904906800,8200,8260,8280,8200,20942
|
|
20230817,100500,4732122350,8280,8240,8300,8240,14830
|
|
20230817,100400,4609462130,8250,8240,8250,8220,6784
|
|
20230817,100300,4553537510,8240,8130,8240,8130,7803
|
|
20230817,100200,4489530650,8150,8150,8150,8100,12834
|
|
20230817,100100,4385311520,8150,8150,8160,8100,6679
|
|
20230817,100000,4331053160,8150,8200,8230,8150,6132
|
|
20230817,095900,4280989780,8240,8200,8250,8200,14571
|
|
20230817,095800,4161216730,8220,8080,8270,8070,13984
|
|
20230817,095700,4047274880,8070,7870,8180,7850,14085
|
|
20230817,095600,3934423670,7860,7930,7970,7810,14508
|
|
20230817,095500,3819962670,7940,7970,7970,7700,18718
|
|
20230817,095400,3672674200,7970,8140,8320,7910,18977
|
|
20230817,095300,3519590630,8170,8330,8340,7910,26659
|
|
20230817,095200,3303758520,8330,8250,8370,8250,15780
|
|
20230817,095100,3172441660,8250,8130,8480,8130,21671
|
|
20230817,095000,2993226950,8160,8060,8190,8050,21110
|
|
20230817,094900,2822752660,8050,8050,8050,8050,0
|
|
20230817,094800,2822752660,8050,8620,8650,8050,26784
|
|
20230817,094700,2597825000,8650,8720,8720,8600,18357
|
|
20230817,094600,2438851750,8720,8770,8790,8700,19613
|
|
20230817,094500,2267375990,8750,8700,8920,8440,47988
|
|
20230817,094400,1846946630,8650,8900,8900,8650,45752
|
|
20230817,094300,1443198190,8650,8650,8650,8650,0
|
|
20230817,094200,1443198190,8650,8150,8650,8090,49856
|
|
20230817,094100,1034158780,7940,7940,7940,7940,0
|
|
20230817,094000,1034158780,7940,7940,7940,7940,0
|
|
20230817,093900,1034158780,7940,7490,8000,7490,25061
|
|
20230817,093800,838825030,7490,7360,7670,7360,14645
|
|
20230817,093700,728965520,7360,7330,7360,7330,363
|
|
20230817,093600,726301410,7330,7300,7350,7240,1912
|
|
20230817,093500,712370500,7300,7270,7310,7250,1540
|
|
20230817,093400,701142840,7280,7330,7350,7120,1753
|
|
20230817,093300,688509620,7150,7290,7350,7100,3966
|
|
20230817,093200,659937810,7300,7370,7400,7300,905
|
|
20230817,093100,653306270,7410,7400,7420,7340,4966
|
|
20230817,093000,616601730,7410,7400,7420,7340,6205
|
|
20230817,092900,570773680,7380,7400,7450,7320,8074
|
|
20230817,092800,510946170,7400,7140,7400,7100,10198
|
|
20230817,092700,436987320,7140,7150,7150,7130,2424
|
|
20230817,092600,419673990,7140,7130,7150,7050,1284
|
|
20230817,092500,410508770,7050,6960,7150,6960,2993
|
|
20230817,092400,389467500,6960,6940,6960,6940,251
|
|
20230817,092300,387725110,6900,6910,6940,6890,1263
|
|
20230817,092200,379009290,6900,6960,6990,6890,345
|
|
20230817,092100,376609990,6930,6890,6930,6890,351
|
|
20230817,092000,374183780,6900,6920,6920,6890,3031
|
|
20230817,091900,353269290,6920,6900,6920,6900,133
|
|
20230817,091800,352351310,6900,6900,6910,6890,887
|
|
20230817,091700,346229830,6890,6910,6910,6890,257
|
|
20230817,091600,344458660,6890,6890,6890,6890,20
|
|
20230817,091500,344320860,6880,6890,6990,6860,3088
|
|
20230817,091400,323062810,6890,6890,6890,6890,1
|
|
20230817,091300,323055920,6870,6860,6920,6860,790
|
|
20230817,091200,317624290,6870,6880,6880,6860,483
|
|
20230817,091100,314306300,6870,6880,6880,6870,1539
|
|
20230817,091000,303726550,6880,6890,6900,6880,2648
|
|
20230817,090900,285504760,6900,6900,6900,6880,2382
|
|
20230817,090800,269069210,6900,6910,6920,6870,3883
|
|
20230817,090700,242348520,6910,6970,6970,6890,1615
|
|
20230817,090600,231173420,6970,6870,6990,6870,4287
|
|
20230817,090500,201507970,6870,7010,7020,6870,5467
|
|
20230817,090400,163670360,7020,7080,7080,7010,1859
|
|
20230817,090300,150579930,7090,7100,7120,7090,1584
|
|
20230817,090200,139329210,7100,7140,7150,7100,3472
|
|
20230817,090100,114654200,7140,7270,7270,7140,7432
|
|
20230817,090000,60985130,7280,7280,7310,7260,8248
|