714 lines
38 KiB
CSV
714 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,205100,9051071050,15150,15150,15150,15150,6784
|
|
20230801,205000,9051071050,15150,15150,15150,15150,0
|
|
20230801,204900,9051071050,15150,15150,15150,15150,0
|
|
20230801,204800,9051071050,15150,15150,15150,15150,0
|
|
20230801,204700,9051071050,15150,15150,15150,15150,0
|
|
20230801,204600,9051071050,15150,15150,15150,15150,0
|
|
20230801,204500,9051071050,15150,15150,15150,15150,0
|
|
20230801,204400,9051071050,15150,15150,15150,15150,0
|
|
20230801,204300,9051071050,15150,15150,15150,15150,0
|
|
20230801,204200,9051071050,15150,15150,15150,15150,0
|
|
20230801,204100,9051071050,15150,15150,15150,15150,0
|
|
20230801,204000,9051071050,15150,15150,15150,15150,0
|
|
20230801,203900,9051071050,15150,15150,15150,15150,0
|
|
20230801,203800,9051071050,15150,15150,15150,15150,0
|
|
20230801,203700,9051071050,15150,15150,15150,15150,0
|
|
20230801,203600,9051071050,15150,15150,15150,15150,0
|
|
20230801,203500,9051071050,15150,15150,15150,15150,0
|
|
20230801,203400,9051071050,15150,15150,15150,15150,0
|
|
20230801,203300,9051071050,15150,15150,15150,15150,0
|
|
20230801,203200,9051071050,15150,15150,15150,15150,0
|
|
20230801,203100,9051071050,15150,15150,15150,15150,0
|
|
20230801,203000,9051071050,15150,15150,15150,15150,0
|
|
20230801,202900,9051071050,15150,15150,15150,15150,0
|
|
20230801,202800,9051071050,15150,15150,15150,15150,0
|
|
20230801,202700,9051071050,15150,15150,15150,15150,0
|
|
20230801,202600,9051071050,15150,15150,15150,15150,0
|
|
20230801,202500,9051071050,15150,15150,15150,15150,0
|
|
20230801,202400,9051071050,15150,15150,15150,15150,0
|
|
20230801,202300,9051071050,15150,15150,15150,15150,0
|
|
20230801,202200,9051071050,15150,15150,15150,15150,0
|
|
20230801,202100,9051071050,15150,15150,15150,15150,6784
|
|
20230801,202000,9051071050,15150,15150,15150,15150,0
|
|
20230801,201900,9051071050,15150,15150,15150,15150,0
|
|
20230801,201800,9051071050,15150,15150,15150,15150,0
|
|
20230801,201700,9051071050,15150,15150,15150,15150,0
|
|
20230801,201600,9051071050,15150,15150,15150,15150,0
|
|
20230801,201500,9051071050,15150,15150,15150,15150,0
|
|
20230801,201400,9051071050,15150,15150,15150,15150,0
|
|
20230801,201300,9051071050,15150,15150,15150,15150,0
|
|
20230801,201200,9051071050,15150,15150,15150,15150,0
|
|
20230801,201100,9051071050,15150,15150,15150,15150,0
|
|
20230801,201000,9051071050,15150,15150,15150,15150,0
|
|
20230801,200900,9051071050,15150,15150,15150,15150,0
|
|
20230801,200800,9051071050,15150,15150,15150,15150,0
|
|
20230801,200700,9051071050,15150,15150,15150,15150,0
|
|
20230801,200600,9051071050,15150,15150,15150,15150,0
|
|
20230801,200500,9051071050,15150,15150,15150,15150,0
|
|
20230801,200400,9051071050,15150,15150,15150,15150,0
|
|
20230801,200300,9051071050,15150,15150,15150,15150,0
|
|
20230801,200200,9051071050,15150,15150,15150,15150,0
|
|
20230801,200100,9051071050,15150,15150,15150,15150,0
|
|
20230801,200000,9051071050,15150,15150,15150,15150,0
|
|
20230801,195900,9051071050,15150,15150,15150,15150,0
|
|
20230801,195800,9051071050,15150,15150,15150,15150,0
|
|
20230801,195700,9051071050,15150,15150,15150,15150,0
|
|
20230801,195600,9051071050,15150,15150,15150,15150,0
|
|
20230801,195500,9051071050,15150,15150,15150,15150,0
|
|
20230801,195400,9051071050,15150,15150,15150,15150,0
|
|
20230801,195300,9051071050,15150,15150,15150,15150,0
|
|
20230801,195200,9051071050,15150,15150,15150,15150,0
|
|
20230801,195100,9051071050,15150,15150,15150,15150,6784
|
|
20230801,195000,9051071050,15150,15150,15150,15150,0
|
|
20230801,194900,9051071050,15150,15150,15150,15150,0
|
|
20230801,194800,9051071050,15150,15150,15150,15150,0
|
|
20230801,194700,9051071050,15150,15150,15150,15150,0
|
|
20230801,194600,9051071050,15150,15150,15150,15150,0
|
|
20230801,194500,9051071050,15150,15150,15150,15150,0
|
|
20230801,194400,9051071050,15150,15150,15150,15150,0
|
|
20230801,194300,9051071050,15150,15150,15150,15150,0
|
|
20230801,194200,9051071050,15150,15150,15150,15150,0
|
|
20230801,194100,9051071050,15150,15150,15150,15150,0
|
|
20230801,194000,9051071050,15150,15150,15150,15150,0
|
|
20230801,193900,9051071050,15150,15150,15150,15150,0
|
|
20230801,193800,9051071050,15150,15150,15150,15150,0
|
|
20230801,193700,9051071050,15150,15150,15150,15150,0
|
|
20230801,193600,9051071050,15150,15150,15150,15150,0
|
|
20230801,193500,9051071050,15150,15150,15150,15150,0
|
|
20230801,193400,9051071050,15150,15150,15150,15150,0
|
|
20230801,193300,9051071050,15150,15150,15150,15150,0
|
|
20230801,193200,9051071050,15150,15150,15150,15150,0
|
|
20230801,193100,9051071050,15150,15150,15150,15150,0
|
|
20230801,193000,9051071050,15150,15150,15150,15150,0
|
|
20230801,192900,9051071050,15150,15150,15150,15150,0
|
|
20230801,192800,9051071050,15150,15150,15150,15150,0
|
|
20230801,192700,9051071050,15150,15150,15150,15150,0
|
|
20230801,192600,9051071050,15150,15150,15150,15150,0
|
|
20230801,192500,9051071050,15150,15150,15150,15150,0
|
|
20230801,192400,9051071050,15150,15150,15150,15150,0
|
|
20230801,192300,9051071050,15150,15150,15150,15150,0
|
|
20230801,192200,9051071050,15150,15150,15150,15150,0
|
|
20230801,192100,9051071050,15150,15150,15150,15150,6784
|
|
20230801,192000,9051071050,15150,15150,15150,15150,0
|
|
20230801,191900,9051071050,15150,15150,15150,15150,0
|
|
20230801,191800,9051071050,15150,15150,15150,15150,0
|
|
20230801,191700,9051071050,15150,15150,15150,15150,0
|
|
20230801,191600,9051071050,15150,15150,15150,15150,0
|
|
20230801,191500,9051071050,15150,15150,15150,15150,0
|
|
20230801,191400,9051071050,15150,15150,15150,15150,0
|
|
20230801,191300,9051071050,15150,15150,15150,15150,0
|
|
20230801,191200,9051071050,15150,15150,15150,15150,0
|
|
20230801,191100,9051071050,15150,15150,15150,15150,0
|
|
20230801,191000,9051071050,15150,15150,15150,15150,0
|
|
20230801,190900,9051071050,15150,15150,15150,15150,0
|
|
20230801,190800,9051071050,15150,15150,15150,15150,0
|
|
20230801,190700,9051071050,15150,15150,15150,15150,0
|
|
20230801,190600,9051071050,15150,15150,15150,15150,0
|
|
20230801,190500,9051071050,15150,15150,15150,15150,0
|
|
20230801,190400,9051071050,15150,15150,15150,15150,0
|
|
20230801,190300,9051071050,15150,15150,15150,15150,0
|
|
20230801,190200,9051071050,15150,15150,15150,15150,0
|
|
20230801,190100,9051071050,15150,15150,15150,15150,0
|
|
20230801,190000,9051071050,15150,15150,15150,15150,0
|
|
20230801,185900,9051071050,15150,15150,15150,15150,0
|
|
20230801,185800,9051071050,15150,15150,15150,15150,0
|
|
20230801,185700,9051071050,15150,15150,15150,15150,0
|
|
20230801,185600,9051071050,15150,15150,15150,15150,0
|
|
20230801,185500,9051071050,15150,15150,15150,15150,0
|
|
20230801,185400,9051071050,15150,15150,15150,15150,0
|
|
20230801,185300,9051071050,15150,15150,15150,15150,0
|
|
20230801,185200,9051071050,15150,15150,15150,15150,0
|
|
20230801,185100,9051071050,15150,15150,15150,15150,6784
|
|
20230801,185000,9051071050,15150,15150,15150,15150,0
|
|
20230801,184900,9051071050,15150,15150,15150,15150,0
|
|
20230801,184800,9051071050,15150,15150,15150,15150,0
|
|
20230801,184700,9051071050,15150,15150,15150,15150,0
|
|
20230801,184600,9051071050,15150,15150,15150,15150,0
|
|
20230801,184500,9051071050,15150,15150,15150,15150,0
|
|
20230801,184400,9051071050,15150,15150,15150,15150,0
|
|
20230801,184300,9051071050,15150,15150,15150,15150,0
|
|
20230801,184200,9051071050,15150,15150,15150,15150,0
|
|
20230801,184100,9051071050,15150,15150,15150,15150,0
|
|
20230801,184000,9051071050,15150,15150,15150,15150,0
|
|
20230801,183900,9051071050,15150,15150,15150,15150,0
|
|
20230801,183800,9051071050,15150,15150,15150,15150,0
|
|
20230801,183700,9051071050,15150,15150,15150,15150,0
|
|
20230801,183600,9051071050,15150,15150,15150,15150,0
|
|
20230801,183500,9051071050,15150,15150,15150,15150,0
|
|
20230801,183400,9051071050,15150,15150,15150,15150,0
|
|
20230801,183300,9051071050,15150,15150,15150,15150,0
|
|
20230801,183200,9051071050,15150,15150,15150,15150,0
|
|
20230801,183100,9051071050,15150,15150,15150,15150,0
|
|
20230801,183000,9051071050,15150,15150,15150,15150,0
|
|
20230801,182900,9051071050,15150,15150,15150,15150,0
|
|
20230801,182800,9051071050,15150,15150,15150,15150,0
|
|
20230801,182700,9051071050,15150,15150,15150,15150,0
|
|
20230801,182600,9051071050,15150,15150,15150,15150,0
|
|
20230801,182500,9051071050,15150,15150,15150,15150,0
|
|
20230801,182400,9051071050,15150,15150,15150,15150,0
|
|
20230801,182300,9051071050,15150,15150,15150,15150,0
|
|
20230801,182200,9051071050,15150,15150,15150,15150,0
|
|
20230801,182100,9051071050,15150,15150,15150,15150,6784
|
|
20230801,182000,9051071050,15150,15150,15150,15150,0
|
|
20230801,181900,9051071050,15150,15150,15150,15150,0
|
|
20230801,181800,9051071050,15150,15150,15150,15150,0
|
|
20230801,181700,9051071050,15150,15150,15150,15150,0
|
|
20230801,181600,9051071050,15150,15150,15150,15150,0
|
|
20230801,181500,9051071050,15150,15150,15150,15150,0
|
|
20230801,181400,9051071050,15150,15150,15150,15150,0
|
|
20230801,181300,9051071050,15150,15150,15150,15150,0
|
|
20230801,181200,9051071050,15150,15150,15150,15150,0
|
|
20230801,181100,9051071050,15150,15150,15150,15150,0
|
|
20230801,181000,9051071050,15150,15150,15150,15150,0
|
|
20230801,180900,9051071050,15150,15150,15150,15150,0
|
|
20230801,180800,9051071050,15150,15150,15150,15150,0
|
|
20230801,180700,9051071050,15150,15150,15150,15150,0
|
|
20230801,180600,9051071050,15150,15150,15150,15150,0
|
|
20230801,180500,9051071050,15150,15150,15150,15150,0
|
|
20230801,180400,9051071050,15150,15150,15150,15150,0
|
|
20230801,180300,9051071050,15150,15150,15150,15150,0
|
|
20230801,180200,9051071050,15150,15150,15150,15150,0
|
|
20230801,180100,9051071050,15150,15150,15150,15150,0
|
|
20230801,180000,9051071050,15150,15150,15150,15150,0
|
|
20230801,175900,9051071050,15150,15150,15150,15150,0
|
|
20230801,175800,9051071050,15150,15150,15150,15150,0
|
|
20230801,175700,9051071050,15150,15150,15150,15150,0
|
|
20230801,175600,9051071050,15150,15150,15150,15150,0
|
|
20230801,175500,9051071050,15150,15150,15150,15150,0
|
|
20230801,175400,9051071050,15150,15150,15150,15150,0
|
|
20230801,175300,9051071050,15150,15150,15150,15150,0
|
|
20230801,175200,9051071050,15150,15150,15150,15150,0
|
|
20230801,175100,9051071050,15150,15150,15150,15150,6784
|
|
20230801,175000,9051071050,15150,15150,15150,15150,0
|
|
20230801,174900,9051071050,15150,15150,15150,15150,0
|
|
20230801,174800,9051071050,15150,15150,15150,15150,0
|
|
20230801,174700,9051071050,15150,15150,15150,15150,0
|
|
20230801,174600,9051071050,15150,15150,15150,15150,0
|
|
20230801,174500,9051071050,15150,15150,15150,15150,0
|
|
20230801,174400,9051071050,15150,15150,15150,15150,0
|
|
20230801,174300,9051071050,15150,15150,15150,15150,0
|
|
20230801,174200,9051071050,15150,15150,15150,15150,0
|
|
20230801,174100,9051071050,15150,15150,15150,15150,0
|
|
20230801,174000,9051071050,15150,15150,15150,15150,0
|
|
20230801,173900,9051071050,15150,15150,15150,15150,0
|
|
20230801,173800,9051071050,15150,15150,15150,15150,0
|
|
20230801,173700,9051071050,15150,15150,15150,15150,0
|
|
20230801,173600,9051071050,15150,15150,15150,15150,0
|
|
20230801,173500,9051071050,15150,15150,15150,15150,0
|
|
20230801,173400,9051071050,15150,15150,15150,15150,0
|
|
20230801,173300,9051071050,15150,15150,15150,15150,0
|
|
20230801,173200,9051071050,15150,15150,15150,15150,0
|
|
20230801,173100,9051071050,15150,15150,15150,15150,0
|
|
20230801,173000,9051071050,15150,15150,15150,15150,0
|
|
20230801,172900,9051071050,15150,15150,15150,15150,0
|
|
20230801,172800,9051071050,15150,15150,15150,15150,0
|
|
20230801,172700,9051071050,15150,15150,15150,15150,0
|
|
20230801,172600,9051071050,15150,15150,15150,15150,0
|
|
20230801,172500,9051071050,15150,15150,15150,15150,0
|
|
20230801,172400,9051071050,15150,15150,15150,15150,0
|
|
20230801,172300,9051071050,15150,15150,15150,15150,0
|
|
20230801,172200,9051071050,15150,15150,15150,15150,0
|
|
20230801,172100,9051071050,15150,15150,15150,15150,6784
|
|
20230801,172000,9051071050,15150,15150,15150,15150,0
|
|
20230801,171900,9051071050,15150,15150,15150,15150,0
|
|
20230801,171800,9051071050,15150,15150,15150,15150,0
|
|
20230801,171700,9051071050,15150,15150,15150,15150,0
|
|
20230801,171600,9051071050,15150,15150,15150,15150,0
|
|
20230801,171500,9051071050,15150,15150,15150,15150,0
|
|
20230801,171400,9051071050,15150,15150,15150,15150,0
|
|
20230801,171300,9051071050,15150,15150,15150,15150,0
|
|
20230801,171200,9051071050,15150,15150,15150,15150,0
|
|
20230801,171100,9051071050,15150,15150,15150,15150,0
|
|
20230801,171000,9051071050,15150,15150,15150,15150,0
|
|
20230801,170900,9051071050,15150,15150,15150,15150,0
|
|
20230801,170800,9051071050,15150,15150,15150,15150,0
|
|
20230801,170700,9051071050,15150,15150,15150,15150,0
|
|
20230801,170600,9051071050,15150,15150,15150,15150,0
|
|
20230801,170500,9051071050,15150,15150,15150,15150,0
|
|
20230801,170400,9051071050,15150,15150,15150,15150,0
|
|
20230801,170300,9051071050,15150,15150,15150,15150,0
|
|
20230801,170200,9051071050,15150,15150,15150,15150,0
|
|
20230801,170100,9051071050,15150,15150,15150,15150,0
|
|
20230801,170000,9051071050,15150,15150,15150,15150,0
|
|
20230801,165900,9051071050,15150,15150,15150,15150,0
|
|
20230801,165800,9051071050,15150,15150,15150,15150,0
|
|
20230801,165700,9051071050,15150,15150,15150,15150,0
|
|
20230801,165600,9051071050,15150,15150,15150,15150,0
|
|
20230801,165500,9051071050,15150,15150,15150,15150,0
|
|
20230801,165400,9051071050,15150,15150,15150,15150,0
|
|
20230801,165300,9051071050,15150,15150,15150,15150,0
|
|
20230801,165200,9051071050,15150,15150,15150,15150,0
|
|
20230801,165100,9051071050,15150,15150,15150,15150,6784
|
|
20230801,165000,9051071050,15150,15150,15150,15150,0
|
|
20230801,164900,9051071050,15150,15150,15150,15150,0
|
|
20230801,164800,9051071050,15150,15150,15150,15150,0
|
|
20230801,164700,9051071050,15150,15150,15150,15150,0
|
|
20230801,164600,9051071050,15150,15150,15150,15150,0
|
|
20230801,164500,9051071050,15150,15150,15150,15150,0
|
|
20230801,164400,9051071050,15150,15150,15150,15150,0
|
|
20230801,164300,9051071050,15150,15150,15150,15150,0
|
|
20230801,164200,9051071050,15150,15150,15150,15150,0
|
|
20230801,164100,9051071050,15150,15150,15150,15150,0
|
|
20230801,164000,9051071050,15150,15150,15150,15150,0
|
|
20230801,163900,9051071050,15150,15150,15150,15150,0
|
|
20230801,163800,9051071050,15150,15150,15150,15150,0
|
|
20230801,163700,9051071050,15150,15150,15150,15150,0
|
|
20230801,163600,9051071050,15150,15150,15150,15150,0
|
|
20230801,163500,9051071050,15150,15150,15150,15150,0
|
|
20230801,163400,9051071050,15150,15150,15150,15150,0
|
|
20230801,163300,9051071050,15150,15150,15150,15150,0
|
|
20230801,163200,9051071050,15150,15150,15150,15150,0
|
|
20230801,163100,9051071050,15150,15150,15150,15150,0
|
|
20230801,163000,9051071050,15150,15150,15150,15150,0
|
|
20230801,162900,9051071050,15150,15150,15150,15150,0
|
|
20230801,162800,9051071050,15150,15150,15150,15150,0
|
|
20230801,162700,9051071050,15150,15150,15150,15150,0
|
|
20230801,162600,9051071050,15150,15150,15150,15150,0
|
|
20230801,162500,9051071050,15150,15150,15150,15150,0
|
|
20230801,162400,9051071050,15150,15150,15150,15150,0
|
|
20230801,162300,9051071050,15150,15150,15150,15150,0
|
|
20230801,162200,9051071050,15150,15150,15150,15150,0
|
|
20230801,162100,9051071050,15150,15150,15150,15150,6784
|
|
20230801,162000,9051071050,15150,15150,15150,15150,0
|
|
20230801,161900,9051071050,15150,15150,15150,15150,0
|
|
20230801,161800,9051071050,15150,15150,15150,15150,0
|
|
20230801,161700,9051071050,15150,15150,15150,15150,0
|
|
20230801,161600,9051071050,15150,15150,15150,15150,0
|
|
20230801,161500,9051071050,15150,15150,15150,15150,0
|
|
20230801,161400,9051071050,15150,15150,15150,15150,0
|
|
20230801,161300,9051071050,15150,15150,15150,15150,0
|
|
20230801,161200,9051071050,15150,15150,15150,15150,0
|
|
20230801,161100,9051071050,15150,15150,15150,15150,0
|
|
20230801,161000,9051071050,15150,15150,15150,15150,0
|
|
20230801,160900,9051071050,15150,15150,15150,15150,0
|
|
20230801,160800,9051071050,15150,15150,15150,15150,0
|
|
20230801,160700,9051071050,15150,15150,15150,15150,0
|
|
20230801,160600,9051071050,15150,15150,15150,15150,0
|
|
20230801,160500,9051071050,15150,15150,15150,15150,0
|
|
20230801,160400,9051071050,15150,15150,15150,15150,0
|
|
20230801,160300,9051071050,15150,15150,15150,15150,0
|
|
20230801,160200,9051071050,15150,15150,15150,15150,0
|
|
20230801,160100,9051071050,15150,15150,15150,15150,0
|
|
20230801,160000,9051071050,15150,15150,15150,15150,0
|
|
20230801,155900,9051071050,15150,15150,15150,15150,0
|
|
20230801,155800,9051071050,15150,15150,15150,15150,0
|
|
20230801,155700,9051071050,15150,15150,15150,15150,0
|
|
20230801,155600,9051071050,15150,15150,15150,15150,0
|
|
20230801,155500,9051071050,15150,15150,15150,15150,0
|
|
20230801,155400,9051071050,15150,15150,15150,15150,0
|
|
20230801,155300,9051071050,15150,15150,15150,15150,0
|
|
20230801,155200,9051071050,15150,15150,15150,15150,0
|
|
20230801,155100,9051071050,15150,15150,15150,15150,6784
|
|
20230801,155000,9051071050,15150,15150,15150,15150,0
|
|
20230801,154900,9051071050,15150,15150,15150,15150,0
|
|
20230801,154800,9051071050,15150,15150,15150,15150,0
|
|
20230801,154700,9051071050,15150,15150,15150,15150,0
|
|
20230801,154600,9051071050,15150,15150,15150,15150,0
|
|
20230801,154500,9051071050,15150,15150,15150,15150,0
|
|
20230801,154400,9051071050,15150,15150,15150,15150,0
|
|
20230801,154300,9051071050,15150,15150,15150,15150,0
|
|
20230801,154200,9051071050,15150,15150,15150,15150,0
|
|
20230801,154100,9051071050,15150,15150,15150,15150,0
|
|
20230801,154000,9051071050,15150,15150,15150,15150,0
|
|
20230801,153900,9051071050,15150,15150,15150,15150,0
|
|
20230801,153800,9051071050,15150,15150,15150,15150,0
|
|
20230801,153700,9051071050,15150,15150,15150,15150,0
|
|
20230801,153600,9051071050,15150,15150,15150,15150,0
|
|
20230801,153500,9051071050,15150,15150,15150,15150,0
|
|
20230801,153400,9051071050,15150,15150,15150,15150,0
|
|
20230801,153300,9051071050,15150,15150,15150,15150,0
|
|
20230801,153200,9051071050,15150,15150,15150,15150,0
|
|
20230801,153100,9051071050,15150,15150,15150,15150,0
|
|
20230801,153000,9051071050,15150,15150,15150,15150,6784
|
|
20230801,152900,8948293450,15100,15100,15100,15100,0
|
|
20230801,152800,8948293450,15100,15100,15100,15100,0
|
|
20230801,152700,8948293450,15100,15100,15100,15100,0
|
|
20230801,152600,8948293450,15100,15100,15100,15100,0
|
|
20230801,152500,8948293450,15100,15100,15100,15100,0
|
|
20230801,152400,8948293450,15100,15100,15100,15100,0
|
|
20230801,152300,8948293450,15100,15100,15100,15100,0
|
|
20230801,152200,8948293450,15100,15100,15100,15100,0
|
|
20230801,152100,8948293450,15100,15100,15100,15100,0
|
|
20230801,152000,8948293450,15100,15100,15100,15100,0
|
|
20230801,151900,8948293450,15100,15070,15100,15050,1729
|
|
20230801,151800,8922226610,15060,15060,15070,15060,165
|
|
20230801,151700,8919741610,15050,15050,15080,15050,267
|
|
20230801,151600,8915721970,15050,15050,15050,15040,361
|
|
20230801,151500,8910289080,15050,15060,15060,15050,412
|
|
20230801,151400,8904087880,15050,15080,15080,15050,35
|
|
20230801,151300,8903560230,15050,15050,15050,15050,379
|
|
20230801,151200,8897856280,15050,15050,15090,15050,405
|
|
20230801,151100,8891760630,15080,15090,15090,15080,99
|
|
20230801,151000,8890266730,15040,15090,15090,15040,214
|
|
20230801,150900,8887048120,15040,15100,15100,15040,401
|
|
20230801,150800,8880998030,15100,15100,15100,15100,39
|
|
20230801,150700,8880409130,15100,15100,15100,15100,1064
|
|
20230801,150600,8864342730,15100,15120,15120,15100,589
|
|
20230801,150500,8855445450,15120,15030,15120,15020,3361
|
|
20230801,150400,8804729210,15000,14990,15010,14950,980
|
|
20230801,150300,8790030770,14990,14950,14990,14950,5
|
|
20230801,150200,8789955980,14990,14950,14990,14940,47
|
|
20230801,150100,8789253090,14950,14950,15000,14940,2054
|
|
20230801,150000,8758539410,14940,14920,14960,14920,971
|
|
20230801,145900,8744033190,14920,14930,14940,14910,850
|
|
20230801,145800,8731354180,14940,14960,14960,14920,3723
|
|
20230801,145700,8675724930,14960,14980,14980,14960,2455
|
|
20230801,145600,8638990260,14970,14980,15000,14970,1032
|
|
20230801,145500,8623530730,14970,15010,15010,14970,833
|
|
20230801,145400,8611044850,15010,15030,15030,15010,136
|
|
20230801,145300,8609002830,15010,15060,15060,15010,921
|
|
20230801,145200,8595157190,15060,15060,15060,15060,298
|
|
20230801,145100,8590669310,15060,15060,15060,15060,115
|
|
20230801,145000,8588937410,15070,15090,15090,15070,190
|
|
20230801,144900,8586070910,15070,15090,15090,15050,212
|
|
20230801,144800,8582872050,15090,15060,15090,15050,72
|
|
20230801,144700,8581787710,15060,15000,15060,15000,261
|
|
20230801,144600,8577871540,15010,15000,15010,14960,1202
|
|
20230801,144500,8559871280,14990,15090,15090,14990,440
|
|
20230801,144400,8553269820,15090,15090,15090,14980,1575
|
|
20230801,144300,8529581970,15090,15100,15100,15090,143
|
|
20230801,144200,8527424010,15100,15090,15110,15090,51
|
|
20230801,144100,8526654100,15090,15090,15090,15090,815
|
|
20230801,144000,8514355750,15090,15080,15090,15080,218
|
|
20230801,143900,8511067650,15070,15080,15090,15070,145
|
|
20230801,143800,8508882310,15170,15060,15170,15060,717
|
|
20230801,143700,8498039370,15090,15070,15090,15050,167
|
|
20230801,143600,8495520710,15050,15050,15070,15050,461
|
|
20230801,143500,8488578680,15050,15050,15050,15050,74
|
|
20230801,143400,8487464980,15050,15040,15050,15000,1431
|
|
20230801,143300,8465964850,15020,15020,15020,15020,190
|
|
20230801,143200,8463111050,15020,15040,15040,15020,137
|
|
20230801,143100,8461051550,15040,15050,15050,15040,131
|
|
20230801,143000,8459081000,15050,15050,15070,15050,394
|
|
20230801,142900,8453150480,15060,15050,15070,15040,713
|
|
20230801,142800,8442419180,15040,15070,15070,15040,331
|
|
20230801,142700,8437438230,15070,15100,15100,15070,98
|
|
20230801,142600,8435960800,15100,15130,15130,15100,156
|
|
20230801,142500,8433602130,15130,15180,15180,15130,417
|
|
20230801,142400,8427286910,15180,15160,15190,15150,396
|
|
20230801,142300,8421275920,15170,15170,15180,15170,158
|
|
20230801,142200,8418878060,15170,15170,15180,15170,412
|
|
20230801,142100,8412628010,15170,15170,15180,15170,576
|
|
20230801,142000,8403886230,15170,15160,15180,15160,1011
|
|
20230801,141900,8388549590,15160,15150,15160,15150,282
|
|
20230801,141800,8384274570,15150,15150,15150,15120,553
|
|
20230801,141700,8375899720,15150,15150,15160,15120,551
|
|
20230801,141600,8367556210,15160,15140,15160,15130,864
|
|
20230801,141500,8354465010,15130,15020,15130,15020,2867
|
|
20230801,141400,8311224580,15000,14980,15000,14980,1417
|
|
20230801,141300,8289974760,14980,15000,15000,14980,1259
|
|
20230801,141200,8271114500,15000,15000,15000,14980,537
|
|
20230801,141100,8263060850,14980,14970,15000,14970,637
|
|
20230801,141000,8253523680,14960,15000,15000,14960,423
|
|
20230801,140900,8247193560,14980,14990,14990,14980,50
|
|
20230801,140800,8246444470,14980,15000,15000,14980,293
|
|
20230801,140700,8242053070,15020,15000,15020,14990,1060
|
|
20230801,140600,8226152700,14990,15010,15010,14990,46
|
|
20230801,140500,8225462720,15010,14980,15010,14980,50
|
|
20230801,140400,8224713420,14960,15040,15040,14960,659
|
|
20230801,140300,8214830420,15000,14980,15000,14980,222
|
|
20230801,140200,8211502120,14970,14980,14980,14970,566
|
|
20230801,140100,8203026880,14980,14970,14980,14970,100
|
|
20230801,140000,8201529830,14980,14980,14980,14980,82
|
|
20230801,135900,8200301470,14950,14980,14980,14950,68
|
|
20230801,135800,8199284290,14950,14950,15000,14950,1074
|
|
20230801,135700,8183221230,14950,14990,14990,14950,980
|
|
20230801,135600,8168555400,15000,15060,15060,14990,113
|
|
20230801,135500,8166860080,15060,15020,15060,15020,141
|
|
20230801,135400,8164740620,15050,15060,15060,15050,7
|
|
20230801,135300,8164635240,15060,15060,15060,15030,761
|
|
20230801,135200,8153174880,15030,15000,15030,15000,317
|
|
20230801,135100,8148418380,15000,14980,15000,14960,417
|
|
20230801,135000,8142170160,14960,14960,14980,14960,284
|
|
20230801,134900,8137918720,14950,14930,14960,14920,632
|
|
20230801,134800,8128476890,14930,14920,14940,14880,1184
|
|
20230801,134700,8110819990,14920,14870,14920,14870,238
|
|
20230801,134600,8107271130,14870,14880,14900,14860,318
|
|
20230801,134500,8102540640,14860,14910,14970,14860,2315
|
|
20230801,134400,8068012640,14910,14870,14910,14750,1989
|
|
20230801,134300,8038580080,14750,14990,14990,14750,8682
|
|
20230801,134200,7909621900,14980,15070,15070,14980,7053
|
|
20230801,134100,7803767620,15060,15090,15100,15060,2635
|
|
20230801,134000,7764042080,15090,15090,15090,15080,383
|
|
20230801,133900,7758264200,15100,15130,15180,15100,1406
|
|
20230801,133800,7737017000,15130,15180,15180,15130,64
|
|
20230801,133700,7736045530,15180,15150,15190,15120,795
|
|
20230801,133600,7723987450,15200,15190,15200,15190,1121
|
|
20230801,133500,7706950830,15200,15190,15200,15100,1281
|
|
20230801,133400,7687546910,15200,15170,15200,15170,1437
|
|
20230801,133300,7665714780,15180,15190,15190,15180,1251
|
|
20230801,133200,7646718610,15190,15150,15190,15150,103
|
|
20230801,133100,7645157010,15160,15200,15200,15160,627
|
|
20230801,133000,7635639660,15190,15140,15200,15140,282
|
|
20230801,132900,7631358850,15130,15220,15220,15120,1498
|
|
20230801,132800,7608673510,15240,15240,15250,15230,271
|
|
20230801,132700,7604543450,15250,15230,15250,15160,282
|
|
20230801,132600,7600246780,15150,15110,15250,15110,347
|
|
20230801,132500,7594988920,15110,15100,15110,15060,1052
|
|
20230801,132400,7579110100,15100,15260,15260,15070,4564
|
|
20230801,132300,7510115940,15260,15320,15320,15200,4598
|
|
20230801,132200,7439879040,15320,15380,15380,15300,870
|
|
20230801,132100,7426536580,15440,15440,15460,15380,5104
|
|
20230801,132000,7347705990,15440,15310,15440,15310,2106
|
|
20230801,131900,7315239900,15300,15400,15400,15270,4651
|
|
20230801,131800,7243732440,15420,15390,15440,15390,5358
|
|
20230801,131700,7161141310,15390,15260,15390,15260,6320
|
|
20230801,131600,7064232860,15270,15200,15290,15190,2846
|
|
20230801,131500,7020841290,15200,15130,15200,15130,2517
|
|
20230801,131400,6982620930,15130,15020,15160,15020,854
|
|
20230801,131300,6969710920,15040,15020,15040,15020,318
|
|
20230801,131200,6964929400,15040,15030,15040,15020,343
|
|
20230801,131100,6959771440,15040,15070,15100,15040,1666
|
|
20230801,131000,6934697840,15070,15110,15110,15070,4
|
|
20230801,130900,6934637440,15110,15100,15110,15070,225
|
|
20230801,130800,6931240460,15110,15110,15110,15060,58
|
|
20230801,130700,6930364430,15100,15060,15100,15050,1812
|
|
20230801,130600,6903037610,15060,15070,15070,15060,38
|
|
20230801,130500,6902465060,15070,15070,15090,15060,357
|
|
20230801,130400,6897080290,15070,15060,15070,15060,360
|
|
20230801,130300,6891656160,15060,15060,15060,15060,23
|
|
20230801,130200,6891309780,15060,15020,15060,15010,302
|
|
20230801,130100,6886775040,15010,15020,15040,15010,843
|
|
20230801,130000,6874109530,15020,15040,15050,15020,1123
|
|
20230801,125900,6857234470,15030,15110,15110,15030,1013
|
|
20230801,125800,6841985980,15100,15130,15130,15100,545
|
|
20230801,125700,6833753820,15130,15100,15130,15100,903
|
|
20230801,125600,6820112200,15110,15160,15160,15110,1350
|
|
20230801,125500,6799678110,15160,15150,15160,15140,45
|
|
20230801,125400,6798996550,15140,15140,15140,15140,21
|
|
20230801,125300,6798678610,15140,15150,15150,15140,640
|
|
20230801,125200,6788985810,15150,15150,15150,15140,58
|
|
20230801,125100,6788107120,15140,15130,15140,15130,139
|
|
20230801,125000,6786003820,15110,15110,15110,15110,320
|
|
20230801,124900,6781168620,15100,15090,15200,15080,451
|
|
20230801,124800,6774359330,15090,15060,15090,15030,1972
|
|
20230801,124700,6744686370,15050,15090,15090,15050,1367
|
|
20230801,124600,6724087950,15090,15110,15120,15070,1136
|
|
20230801,124500,6706932100,15120,15190,15190,15110,2321
|
|
20230801,124400,6671786270,15200,15200,15210,15200,171
|
|
20230801,124300,6669187010,15200,15200,15200,15200,8
|
|
20230801,124200,6669065410,15200,15200,15200,15200,12
|
|
20230801,124100,6668883010,15190,15190,15190,15190,0
|
|
20230801,124000,6668883010,15190,15190,15190,15190,11
|
|
20230801,123900,6668715920,15250,15250,15250,15250,33
|
|
20230801,123800,6668212670,15190,15210,15250,15190,96
|
|
20230801,123700,6666753430,15250,15240,15250,15240,137
|
|
20230801,123600,6664665540,15190,15190,15190,15190,4
|
|
20230801,123500,6664604780,15180,15200,15200,15180,402
|
|
20230801,123400,6658497750,15190,15200,15200,15190,920
|
|
20230801,123300,6644521350,15200,15200,15200,15200,331
|
|
20230801,123200,6639490150,15200,15200,15200,15200,1002
|
|
20230801,123100,6624259750,15200,15240,15240,15200,21
|
|
20230801,123000,6623940380,15200,15200,15200,15200,105
|
|
20230801,122900,6622344380,15200,15200,15200,15200,123
|
|
20230801,122800,6620474780,15200,15200,15200,15190,546
|
|
20230801,122700,6612180310,15200,15200,15200,15200,15
|
|
20230801,122600,6611952310,15190,15190,15240,15170,1765
|
|
20230801,122500,6585140810,15190,15180,15190,15180,325
|
|
20230801,122400,6580206810,15180,15180,15180,15180,553
|
|
20230801,122300,6571812270,15190,15190,15200,15180,542
|
|
20230801,122200,6563578580,15200,15210,15220,15200,631
|
|
20230801,122100,6553980260,15220,15250,15250,15220,396
|
|
20230801,122000,6547952270,15250,15250,15250,15250,71
|
|
20230801,121900,6546869520,15250,15250,15250,15250,348
|
|
20230801,121800,6541562520,15250,15220,15250,15200,981
|
|
20230801,121700,6526615980,15220,15300,15300,15220,972
|
|
20230801,121600,6511800160,15300,15310,15310,15300,15
|
|
20230801,121500,6511570650,15320,15320,15320,15320,15
|
|
20230801,121400,6511340850,15320,15340,15340,15320,509
|
|
20230801,121300,6503539770,15340,15300,15340,15300,2202
|
|
20230801,121200,6469789380,15300,15290,15300,15290,178
|
|
20230801,121100,6467066080,15290,15280,15290,15280,539
|
|
20230801,121000,6458825120,15280,15270,15280,15260,103
|
|
20230801,120900,6457252210,15270,15240,15270,15240,31
|
|
20230801,120800,6456779300,15260,15230,15260,15230,120
|
|
20230801,120700,6454951010,15230,15210,15230,15210,39
|
|
20230801,120600,6454357300,15200,15210,15210,15200,757
|
|
20230801,120500,6442843440,15210,15230,15230,15210,195
|
|
20230801,120400,6439877220,15240,15240,15240,15220,514
|
|
20230801,120300,6432050820,15230,15240,15240,15230,39
|
|
20230801,120200,6431456570,15240,15230,15260,15230,132
|
|
20230801,120100,6429446120,15230,15240,15250,15230,322
|
|
20230801,120000,6424540510,15240,15250,15250,15240,315
|
|
20230801,115900,6419736990,15260,15270,15270,15260,128
|
|
20230801,115800,6417783660,15270,15290,15290,15270,284
|
|
20230801,115700,6413445060,15290,15300,15310,15290,129
|
|
20230801,115600,6411472260,15310,15310,15310,15310,103
|
|
20230801,115500,6409895330,15310,15300,15310,15300,9
|
|
20230801,115400,6409757550,15320,15320,15330,15270,215
|
|
20230801,115300,6406468720,15340,15340,15340,15340,202
|
|
20230801,115200,6403370040,15320,15320,15320,15320,253
|
|
20230801,115100,6399494080,15320,15310,15340,15310,720
|
|
20230801,115000,6388459200,15310,15310,15310,15270,1173
|
|
20230801,114900,6370501480,15320,15270,15320,15240,844
|
|
20230801,114800,6357614840,15330,15330,15330,15270,1017
|
|
20230801,114700,6342036890,15340,15330,15340,15230,580
|
|
20230801,114600,6333189340,15330,15270,15340,15250,1089
|
|
20230801,114500,6316526370,15250,15260,15260,15250,361
|
|
20230801,114400,6311018210,15270,15330,15330,15270,681
|
|
20230801,114300,6300585590,15330,15340,15340,15250,367
|
|
20230801,114200,6294983650,15340,15270,15340,15230,433
|
|
20230801,114100,6288373160,15260,15230,15320,15220,1342
|
|
20230801,114000,6267899090,15240,15240,15240,15230,385
|
|
20230801,113900,6262032120,15250,15260,15260,15250,485
|
|
20230801,113800,6254632480,15260,15290,15290,15260,621
|
|
20230801,113700,6245142980,15290,15250,15300,15250,398
|
|
20230801,113600,6239060680,15250,15290,15300,15250,901
|
|
20230801,113500,6225308460,15300,15310,15310,15280,2115
|
|
20230801,113400,6192981800,15300,15280,15300,15250,461
|
|
20230801,113300,6185935790,15280,15240,15290,15240,457
|
|
20230801,113200,6178952530,15270,15190,15270,15190,1082
|
|
20230801,113100,6162469210,15180,15140,15180,15140,774
|
|
20230801,113000,6150733670,15140,15090,15140,15080,615
|
|
20230801,112900,6141449750,15100,15090,15100,15070,544
|
|
20230801,112800,6133241110,15090,15100,15110,15090,338
|
|
20230801,112700,6128137600,15130,15080,15140,15050,726
|
|
20230801,112600,6117200780,15060,15130,15140,15060,1842
|
|
20230801,112500,6089389960,15120,15110,15120,15110,134
|
|
20230801,112400,6087363910,15140,15130,15140,15120,345
|
|
20230801,112300,6082146040,15130,15150,15150,15130,201
|
|
20230801,112200,6079102870,15160,15130,15160,15120,112
|
|
20230801,112100,6077406190,15160,15160,15180,15110,427
|
|
20230801,112000,6070942260,15170,15170,15170,15170,823
|
|
20230801,111900,6058457350,15170,15150,15190,15150,932
|
|
20230801,111800,6044323880,15150,15050,15150,15040,2818
|
|
20230801,111700,6001807310,15050,15070,15080,15050,1929
|
|
20230801,111600,5972748170,15070,15100,15110,15070,2800
|
|
20230801,111500,5930504470,15090,15120,15120,15090,2241
|
|
20230801,111400,5896663230,15120,15140,15150,15110,1138
|
|
20230801,111300,5879460620,15120,15160,15160,15120,743
|
|
20230801,111200,5868209400,15170,15110,15170,15100,1008
|
|
20230801,111100,5852959550,15110,15170,15170,15110,2798
|
|
20230801,111000,5810631200,15160,15110,15170,15110,2164
|
|
20230801,110900,5777887860,15120,15270,15280,15110,13448
|
|
20230801,110800,5573548680,15270,15320,15320,15270,2130
|
|
20230801,110700,5540969490,15320,15350,15400,15320,1849
|
|
20230801,110600,5512581700,15400,15300,15400,15300,1561
|
|
20230801,110500,5488630500,15300,15390,15390,15270,9034
|
|
20230801,110400,5350152060,15380,15320,15430,15310,8233
|
|
20230801,110300,5223606190,15310,15300,15320,15270,2865
|
|
20230801,110200,5179797440,15300,15270,15300,15250,4630
|
|
20230801,110100,5109137020,15260,15430,15430,15260,12695
|
|
20230801,110000,4914341540,15410,15430,15490,15380,16309
|
|
20230801,105900,4662598040,15370,15370,15370,15370,0
|
|
20230801,105800,4662598040,15370,15370,15370,15370,0
|
|
20230801,105700,4662598040,15370,15340,15370,15340,8535
|
|
20230801,105600,4531529620,15340,15230,15350,15230,12720
|
|
20230801,105500,4336916610,15240,15200,15250,15160,6358
|
|
20230801,105400,4240126020,15200,15130,15200,15110,10565
|
|
20230801,105300,4080147490,15140,15150,15150,15120,4203
|
|
20230801,105200,4016520430,15140,15150,15180,15140,3604
|
|
20230801,105100,3961886010,15140,15200,15200,15090,6380
|
|
20230801,105000,3865222410,15190,15080,15200,15070,10024
|
|
20230801,104900,3713287630,15120,15050,15130,15030,18045
|
|
20230801,104800,3441150040,15060,14900,15060,14900,15933
|
|
20230801,104700,3202644250,14900,14800,14950,14760,19215
|
|
20230801,104600,2916886350,14800,14700,14800,14700,52
|
|
20230801,104500,2916119750,14700,14760,14760,14700,833
|
|
20230801,104400,2903852780,14820,14770,14820,14760,95
|
|
20230801,104300,2902449160,14780,14790,14790,14770,114
|
|
20230801,104200,2900764160,14780,14810,14820,14780,143
|
|
20230801,104100,2898648070,14800,14800,14800,14800,15
|
|
20230801,104000,2898426070,14800,14740,14800,14740,976
|
|
20230801,103900,2884004250,14750,14740,14770,14730,1172
|
|
20230801,103800,2866723700,14750,14750,14750,14740,1011
|
|
20230801,103700,2851820250,14750,14820,14820,14750,2120
|
|
20230801,103600,2820479860,14820,14830,14830,14790,867
|
|
20230801,103500,2807641570,14830,14880,14880,14830,600
|
|
20230801,103400,2798727990,14880,14890,14900,14880,1695
|
|
20230801,103300,2773495260,14890,14870,14900,14870,1039
|
|
20230801,103200,2758020960,14860,14880,14900,14850,2080
|
|
20230801,103100,2727088500,14880,14900,14900,14870,1386
|
|
20230801,103000,2706456610,14890,14870,14900,14860,2011
|
|
20230801,102900,2676508650,14870,14890,14890,14860,1158
|
|
20230801,102800,2659279670,14890,14890,14900,14870,1685
|
|
20230801,102700,2634213460,14890,14870,14900,14860,6091
|
|
20230801,102600,2543481940,14890,14890,14900,14790,1820
|
|
20230801,102500,2516464850,14890,14790,14900,14730,12661
|
|
20230801,102400,2328632240,14790,14690,14790,14690,9499
|
|
20230801,102300,2188701110,14680,14680,14680,14680,1349
|
|
20230801,102200,2168897790,14690,14700,14700,14690,1079
|
|
20230801,102100,2153042830,14710,14720,14720,14710,1469
|
|
20230801,102000,2131428130,14710,14700,14710,14690,4016
|
|
20230801,101900,2072380630,14680,14680,14690,14680,1032
|
|
20230801,101800,2057222270,14680,14670,14690,14670,3222
|
|
20230801,101700,2009924080,14670,14630,14670,14630,3975
|
|
20230801,101600,1951681380,14600,14580,14600,14580,1903
|
|
20230801,101500,1923904260,14570,14580,14580,14570,743
|
|
20230801,101400,1913072320,14580,14590,14600,14580,853
|
|
20230801,101300,1900627900,14580,14570,14600,14570,437
|
|
20230801,101200,1894255160,14580,14600,14600,14580,1044
|
|
20230801,101100,1879022940,14600,14610,14610,14600,276
|
|
20230801,101000,1874992460,14600,14620,14620,14600,1621
|
|
20230801,100900,1851317380,14620,14640,14650,14620,299
|
|
20230801,100800,1846943200,14610,14670,14670,14610,1211
|
|
20230801,100700,1829217590,14650,14650,14670,14650,1500
|
|
20230801,100600,1807234310,14640,14630,14640,14620,426
|
|
20230801,100500,1801003800,14620,14640,14650,14620,839
|
|
20230801,100400,1788727960,14640,14640,14640,14610,494
|
|
20230801,100300,1781499970,14630,14640,14660,14630,801
|
|
20230801,100200,1769767210,14620,14610,14620,14610,967
|
|
20230801,100100,1755637460,14610,14650,14650,14600,378
|
|
20230801,100000,1750108450,14650,14610,14660,14580,1274
|
|
20230801,095900,1731482510,14610,14610,14610,14610,225
|
|
20230801,095800,1728195260,14610,14520,14610,14520,493
|
|
20230801,095700,1720992800,14510,14530,14530,14480,129
|
|
20230801,095600,1719121000,14530,14480,14530,14480,568
|
|
20230801,095500,1710891420,14460,14460,14460,14460,365
|
|
20230801,095400,1705613520,14460,14420,14490,14420,1314
|
|
20230801,095300,1686644410,14420,14440,14450,14420,1065
|
|
20230801,095200,1671256470,14450,14490,14500,14450,1112
|
|
20230801,095100,1655176170,14490,14500,14540,14470,511
|
|
20230801,095000,1647767390,14450,14560,14560,14430,2866
|
|
20230801,094900,1606207680,14560,14620,14630,14560,2294
|
|
20230801,094800,1572732380,14640,14640,14650,14620,735
|
|
20230801,094700,1561972930,14680,14700,14700,14640,1315
|
|
20230801,094600,1542688760,14670,14700,14700,14670,1549
|
|
20230801,094500,1519929540,14700,14720,14720,14700,1195
|
|
20230801,094400,1502350940,14710,14680,14720,14680,6249
|
|
20230801,094300,1410461130,14680,14680,14690,14670,622
|
|
20230801,094200,1401330280,14680,14690,14690,14670,272
|
|
20230801,094100,1397335500,14670,14590,14670,14580,1855
|
|
20230801,094000,1370185190,14600,14590,14600,14550,1096
|
|
20230801,093900,1354190950,14590,14580,14590,14570,373
|
|
20230801,093800,1348750930,14590,14590,14600,14580,717
|
|
20230801,093700,1338290760,14590,14510,14590,14510,242
|
|
20230801,093600,1334772320,14510,14530,14540,14510,73
|
|
20230801,093500,1333711750,14510,14510,14550,14500,641
|
|
20230801,093400,1324411870,14510,14520,14530,14500,2801
|
|
20230801,093300,1283754970,14550,14580,14580,14520,2053
|
|
20230801,093200,1253887670,14580,14690,14700,14560,5622
|
|
20230801,093100,1171653270,14650,14690,14700,14650,422
|
|
20230801,093000,1165452360,14650,14600,14690,14600,920
|
|
20230801,092900,1151983760,14590,14730,14770,14590,5051
|
|
20230801,092800,1077752970,14720,14710,14730,14700,4544
|
|
20230801,092700,1010882210,14710,14690,14720,14660,4579
|
|
20230801,092600,943611650,14690,14650,14700,14640,2346
|
|
20230801,092500,909138730,14650,14570,14650,14560,15197
|
|
20230801,092400,687335160,14570,14570,14580,14560,2048
|
|
20230801,092300,657498460,14560,14560,14570,14550,4358
|
|
20230801,092200,594026140,14550,14500,14560,14490,3200
|
|
20230801,092100,547516240,14490,14450,14490,14450,2038
|
|
20230801,092000,518018980,14450,14400,14470,14400,1269
|
|
20230801,091900,499689050,14420,14410,14420,14390,2297
|
|
20230801,091800,466601060,14420,14440,14440,14410,291
|
|
20230801,091700,462402910,14440,14430,14460,14410,364
|
|
20230801,091600,457143820,14390,14400,14430,14390,979
|
|
20230801,091500,443046330,14360,14410,14420,14270,1376
|
|
20230801,091400,423304580,14410,14300,14410,14270,1460
|
|
20230801,091300,402384720,14320,14330,14330,14310,164
|
|
20230801,091200,400036230,14320,14350,14350,14320,228
|
|
20230801,091100,396768800,14350,14350,14360,14350,202
|
|
20230801,091000,393870090,14350,14410,14420,14350,1203
|
|
20230801,090900,376562670,14400,14450,14490,14400,2221
|
|
20230801,090800,344481300,14450,14380,14490,14380,4515
|
|
20230801,090700,279295920,14380,14330,14380,14270,1981
|
|
20230801,090600,250868220,14270,14190,14330,14190,3968
|
|
20230801,090500,194254210,14210,14210,14260,14200,973
|
|
20230801,090400,180430100,14280,14240,14280,14220,844
|
|
20230801,090300,168403440,14230,14210,14330,14200,1548
|
|
20230801,090200,146286080,14290,14100,14300,14100,5018
|
|
20230801,090100,75253320,14150,14120,14160,14040,1232
|
|
20230801,090000,57887340,14130,13980,14150,13960,4070
|