694 lines
38 KiB
CSV
694 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,203100,15677067570,15140,15140,15140,15140,19615
|
|
20230802,203000,15677067570,15140,15140,15140,15140,0
|
|
20230802,202900,15677067570,15140,15140,15140,15140,0
|
|
20230802,202800,15677067570,15140,15140,15140,15140,0
|
|
20230802,202700,15677067570,15140,15140,15140,15140,0
|
|
20230802,202600,15677067570,15140,15140,15140,15140,0
|
|
20230802,202500,15677067570,15140,15140,15140,15140,0
|
|
20230802,202400,15677067570,15140,15140,15140,15140,0
|
|
20230802,202300,15677067570,15140,15140,15140,15140,0
|
|
20230802,202200,15677067570,15140,15140,15140,15140,0
|
|
20230802,202100,15677067570,15140,15140,15140,15140,0
|
|
20230802,202000,15677067570,15140,15140,15140,15140,0
|
|
20230802,201900,15677067570,15140,15140,15140,15140,0
|
|
20230802,201800,15677067570,15140,15140,15140,15140,0
|
|
20230802,201700,15677067570,15140,15140,15140,15140,0
|
|
20230802,201600,15677067570,15140,15140,15140,15140,0
|
|
20230802,201500,15677067570,15140,15140,15140,15140,0
|
|
20230802,201400,15677067570,15140,15140,15140,15140,0
|
|
20230802,201300,15677067570,15140,15140,15140,15140,0
|
|
20230802,201200,15677067570,15140,15140,15140,15140,0
|
|
20230802,201100,15677067570,15140,15140,15140,15140,0
|
|
20230802,201000,15677067570,15140,15140,15140,15140,0
|
|
20230802,200900,15677067570,15140,15140,15140,15140,0
|
|
20230802,200800,15677067570,15140,15140,15140,15140,0
|
|
20230802,200700,15677067570,15140,15140,15140,15140,0
|
|
20230802,200600,15677067570,15140,15140,15140,15140,0
|
|
20230802,200500,15677067570,15140,15140,15140,15140,0
|
|
20230802,200400,15677067570,15140,15140,15140,15140,0
|
|
20230802,200300,15677067570,15140,15140,15140,15140,0
|
|
20230802,200200,15677067570,15140,15140,15140,15140,0
|
|
20230802,200100,15677067570,15140,15140,15140,15140,19615
|
|
20230802,200000,15677067570,15140,15140,15140,15140,0
|
|
20230802,195900,15677067570,15140,15140,15140,15140,0
|
|
20230802,195800,15677067570,15140,15140,15140,15140,0
|
|
20230802,195700,15677067570,15140,15140,15140,15140,0
|
|
20230802,195600,15677067570,15140,15140,15140,15140,0
|
|
20230802,195500,15677067570,15140,15140,15140,15140,0
|
|
20230802,195400,15677067570,15140,15140,15140,15140,0
|
|
20230802,195300,15677067570,15140,15140,15140,15140,0
|
|
20230802,195200,15677067570,15140,15140,15140,15140,0
|
|
20230802,195100,15677067570,15140,15140,15140,15140,0
|
|
20230802,195000,15677067570,15140,15140,15140,15140,0
|
|
20230802,194900,15677067570,15140,15140,15140,15140,0
|
|
20230802,194800,15677067570,15140,15140,15140,15140,0
|
|
20230802,194700,15677067570,15140,15140,15140,15140,0
|
|
20230802,194600,15677067570,15140,15140,15140,15140,0
|
|
20230802,194500,15677067570,15140,15140,15140,15140,0
|
|
20230802,194400,15677067570,15140,15140,15140,15140,0
|
|
20230802,194300,15677067570,15140,15140,15140,15140,0
|
|
20230802,194200,15677067570,15140,15140,15140,15140,0
|
|
20230802,194100,15677067570,15140,15140,15140,15140,0
|
|
20230802,194000,15677067570,15140,15140,15140,15140,0
|
|
20230802,193900,15677067570,15140,15140,15140,15140,0
|
|
20230802,193800,15677067570,15140,15140,15140,15140,0
|
|
20230802,193700,15677067570,15140,15140,15140,15140,0
|
|
20230802,193600,15677067570,15140,15140,15140,15140,0
|
|
20230802,193500,15677067570,15140,15140,15140,15140,0
|
|
20230802,193400,15677067570,15140,15140,15140,15140,0
|
|
20230802,193300,15677067570,15140,15140,15140,15140,0
|
|
20230802,193200,15677067570,15140,15140,15140,15140,0
|
|
20230802,193100,15677067570,15140,15140,15140,15140,19615
|
|
20230802,193000,15677067570,15140,15140,15140,15140,0
|
|
20230802,192900,15677067570,15140,15140,15140,15140,0
|
|
20230802,192800,15677067570,15140,15140,15140,15140,0
|
|
20230802,192700,15677067570,15140,15140,15140,15140,0
|
|
20230802,192600,15677067570,15140,15140,15140,15140,0
|
|
20230802,192500,15677067570,15140,15140,15140,15140,0
|
|
20230802,192400,15677067570,15140,15140,15140,15140,0
|
|
20230802,192300,15677067570,15140,15140,15140,15140,0
|
|
20230802,192200,15677067570,15140,15140,15140,15140,0
|
|
20230802,192100,15677067570,15140,15140,15140,15140,0
|
|
20230802,192000,15677067570,15140,15140,15140,15140,0
|
|
20230802,191900,15677067570,15140,15140,15140,15140,0
|
|
20230802,191800,15677067570,15140,15140,15140,15140,0
|
|
20230802,191700,15677067570,15140,15140,15140,15140,0
|
|
20230802,191600,15677067570,15140,15140,15140,15140,0
|
|
20230802,191500,15677067570,15140,15140,15140,15140,0
|
|
20230802,191400,15677067570,15140,15140,15140,15140,0
|
|
20230802,191300,15677067570,15140,15140,15140,15140,0
|
|
20230802,191200,15677067570,15140,15140,15140,15140,0
|
|
20230802,191100,15677067570,15140,15140,15140,15140,0
|
|
20230802,191000,15677067570,15140,15140,15140,15140,0
|
|
20230802,190900,15677067570,15140,15140,15140,15140,0
|
|
20230802,190800,15677067570,15140,15140,15140,15140,0
|
|
20230802,190700,15677067570,15140,15140,15140,15140,0
|
|
20230802,190600,15677067570,15140,15140,15140,15140,0
|
|
20230802,190500,15677067570,15140,15140,15140,15140,0
|
|
20230802,190400,15677067570,15140,15140,15140,15140,0
|
|
20230802,190300,15677067570,15140,15140,15140,15140,0
|
|
20230802,190200,15677067570,15140,15140,15140,15140,0
|
|
20230802,190100,15677067570,15140,15140,15140,15140,19615
|
|
20230802,190000,15677067570,15140,15140,15140,15140,0
|
|
20230802,185900,15677067570,15140,15140,15140,15140,0
|
|
20230802,185800,15677067570,15140,15140,15140,15140,0
|
|
20230802,185700,15677067570,15140,15140,15140,15140,0
|
|
20230802,185600,15677067570,15140,15140,15140,15140,0
|
|
20230802,185500,15677067570,15140,15140,15140,15140,0
|
|
20230802,185400,15677067570,15140,15140,15140,15140,0
|
|
20230802,185300,15677067570,15140,15140,15140,15140,0
|
|
20230802,185200,15677067570,15140,15140,15140,15140,0
|
|
20230802,185100,15677067570,15140,15140,15140,15140,0
|
|
20230802,185000,15677067570,15140,15140,15140,15140,0
|
|
20230802,184900,15677067570,15140,15140,15140,15140,0
|
|
20230802,184800,15677067570,15140,15140,15140,15140,0
|
|
20230802,184700,15677067570,15140,15140,15140,15140,0
|
|
20230802,184600,15677067570,15140,15140,15140,15140,0
|
|
20230802,184500,15677067570,15140,15140,15140,15140,0
|
|
20230802,184400,15677067570,15140,15140,15140,15140,0
|
|
20230802,184300,15677067570,15140,15140,15140,15140,0
|
|
20230802,184200,15677067570,15140,15140,15140,15140,0
|
|
20230802,184100,15677067570,15140,15140,15140,15140,0
|
|
20230802,184000,15677067570,15140,15140,15140,15140,0
|
|
20230802,183900,15677067570,15140,15140,15140,15140,0
|
|
20230802,183800,15677067570,15140,15140,15140,15140,0
|
|
20230802,183700,15677067570,15140,15140,15140,15140,0
|
|
20230802,183600,15677067570,15140,15140,15140,15140,0
|
|
20230802,183500,15677067570,15140,15140,15140,15140,0
|
|
20230802,183400,15677067570,15140,15140,15140,15140,0
|
|
20230802,183300,15677067570,15140,15140,15140,15140,0
|
|
20230802,183200,15677067570,15140,15140,15140,15140,0
|
|
20230802,183100,15677067570,15140,15140,15140,15140,19615
|
|
20230802,183000,15677067570,15140,15140,15140,15140,0
|
|
20230802,182900,15677067570,15140,15140,15140,15140,0
|
|
20230802,182800,15677067570,15140,15140,15140,15140,0
|
|
20230802,182700,15677067570,15140,15140,15140,15140,0
|
|
20230802,182600,15677067570,15140,15140,15140,15140,0
|
|
20230802,182500,15677067570,15140,15140,15140,15140,0
|
|
20230802,182400,15677067570,15140,15140,15140,15140,0
|
|
20230802,182300,15677067570,15140,15140,15140,15140,0
|
|
20230802,182200,15677067570,15140,15140,15140,15140,0
|
|
20230802,182100,15677067570,15140,15140,15140,15140,0
|
|
20230802,182000,15677067570,15140,15140,15140,15140,0
|
|
20230802,181900,15677067570,15140,15140,15140,15140,0
|
|
20230802,181800,15677067570,15140,15140,15140,15140,0
|
|
20230802,181700,15677067570,15140,15140,15140,15140,0
|
|
20230802,181600,15677067570,15140,15140,15140,15140,0
|
|
20230802,181500,15677067570,15140,15140,15140,15140,0
|
|
20230802,181400,15677067570,15140,15140,15140,15140,0
|
|
20230802,181300,15677067570,15140,15140,15140,15140,0
|
|
20230802,181200,15677067570,15140,15140,15140,15140,0
|
|
20230802,181100,15677067570,15140,15140,15140,15140,0
|
|
20230802,181000,15677067570,15140,15140,15140,15140,0
|
|
20230802,180900,15677067570,15140,15140,15140,15140,0
|
|
20230802,180800,15677067570,15140,15140,15140,15140,0
|
|
20230802,180700,15677067570,15140,15140,15140,15140,0
|
|
20230802,180600,15677067570,15140,15140,15140,15140,0
|
|
20230802,180500,15677067570,15140,15140,15140,15140,0
|
|
20230802,180400,15677067570,15140,15140,15140,15140,0
|
|
20230802,180300,15677067570,15140,15140,15140,15140,0
|
|
20230802,180200,15677067570,15140,15140,15140,15140,0
|
|
20230802,180100,15677067570,15140,15140,15140,15140,19615
|
|
20230802,180000,15677067570,15140,15140,15140,15140,0
|
|
20230802,175900,15677067570,15140,15140,15140,15140,0
|
|
20230802,175800,15677067570,15140,15140,15140,15140,0
|
|
20230802,175700,15677067570,15140,15140,15140,15140,0
|
|
20230802,175600,15677067570,15140,15140,15140,15140,0
|
|
20230802,175500,15677067570,15140,15140,15140,15140,0
|
|
20230802,175400,15677067570,15140,15140,15140,15140,0
|
|
20230802,175300,15677067570,15140,15140,15140,15140,0
|
|
20230802,175200,15677067570,15140,15140,15140,15140,0
|
|
20230802,175100,15677067570,15140,15140,15140,15140,0
|
|
20230802,175000,15677067570,15140,15140,15140,15140,0
|
|
20230802,174900,15677067570,15140,15140,15140,15140,0
|
|
20230802,174800,15677067570,15140,15140,15140,15140,0
|
|
20230802,174700,15677067570,15140,15140,15140,15140,0
|
|
20230802,174600,15677067570,15140,15140,15140,15140,0
|
|
20230802,174500,15677067570,15140,15140,15140,15140,0
|
|
20230802,174400,15677067570,15140,15140,15140,15140,0
|
|
20230802,174300,15677067570,15140,15140,15140,15140,0
|
|
20230802,174200,15677067570,15140,15140,15140,15140,0
|
|
20230802,174100,15677067570,15140,15140,15140,15140,0
|
|
20230802,174000,15677067570,15140,15140,15140,15140,0
|
|
20230802,173900,15677067570,15140,15140,15140,15140,0
|
|
20230802,173800,15677067570,15140,15140,15140,15140,0
|
|
20230802,173700,15677067570,15140,15140,15140,15140,0
|
|
20230802,173600,15677067570,15140,15140,15140,15140,0
|
|
20230802,173500,15677067570,15140,15140,15140,15140,0
|
|
20230802,173400,15677067570,15140,15140,15140,15140,0
|
|
20230802,173300,15677067570,15140,15140,15140,15140,0
|
|
20230802,173200,15677067570,15140,15140,15140,15140,0
|
|
20230802,173100,15677067570,15140,15140,15140,15140,19615
|
|
20230802,173000,15677067570,15140,15140,15140,15140,0
|
|
20230802,172900,15677067570,15140,15140,15140,15140,0
|
|
20230802,172800,15677067570,15140,15140,15140,15140,0
|
|
20230802,172700,15677067570,15140,15140,15140,15140,0
|
|
20230802,172600,15677067570,15140,15140,15140,15140,0
|
|
20230802,172500,15677067570,15140,15140,15140,15140,0
|
|
20230802,172400,15677067570,15140,15140,15140,15140,0
|
|
20230802,172300,15677067570,15140,15140,15140,15140,0
|
|
20230802,172200,15677067570,15140,15140,15140,15140,0
|
|
20230802,172100,15677067570,15140,15140,15140,15140,0
|
|
20230802,172000,15677067570,15140,15140,15140,15140,0
|
|
20230802,171900,15677067570,15140,15140,15140,15140,0
|
|
20230802,171800,15677067570,15140,15140,15140,15140,0
|
|
20230802,171700,15677067570,15140,15140,15140,15140,0
|
|
20230802,171600,15677067570,15140,15140,15140,15140,0
|
|
20230802,171500,15677067570,15140,15140,15140,15140,0
|
|
20230802,171400,15677067570,15140,15140,15140,15140,0
|
|
20230802,171300,15677067570,15140,15140,15140,15140,0
|
|
20230802,171200,15677067570,15140,15140,15140,15140,0
|
|
20230802,171100,15677067570,15140,15140,15140,15140,0
|
|
20230802,171000,15677067570,15140,15140,15140,15140,0
|
|
20230802,170900,15677067570,15140,15140,15140,15140,0
|
|
20230802,170800,15677067570,15140,15140,15140,15140,0
|
|
20230802,170700,15677067570,15140,15140,15140,15140,0
|
|
20230802,170600,15677067570,15140,15140,15140,15140,0
|
|
20230802,170500,15677067570,15140,15140,15140,15140,0
|
|
20230802,170400,15677067570,15140,15140,15140,15140,0
|
|
20230802,170300,15677067570,15140,15140,15140,15140,0
|
|
20230802,170200,15677067570,15140,15140,15140,15140,0
|
|
20230802,170100,15677067570,15140,15140,15140,15140,19615
|
|
20230802,170000,15677067570,15140,15140,15140,15140,0
|
|
20230802,165900,15677067570,15140,15140,15140,15140,0
|
|
20230802,165800,15677067570,15140,15140,15140,15140,0
|
|
20230802,165700,15677067570,15140,15140,15140,15140,0
|
|
20230802,165600,15677067570,15140,15140,15140,15140,0
|
|
20230802,165500,15677067570,15140,15140,15140,15140,0
|
|
20230802,165400,15677067570,15140,15140,15140,15140,0
|
|
20230802,165300,15677067570,15140,15140,15140,15140,0
|
|
20230802,165200,15677067570,15140,15140,15140,15140,0
|
|
20230802,165100,15677067570,15140,15140,15140,15140,0
|
|
20230802,165000,15677067570,15140,15140,15140,15140,0
|
|
20230802,164900,15677067570,15140,15140,15140,15140,0
|
|
20230802,164800,15677067570,15140,15140,15140,15140,0
|
|
20230802,164700,15677067570,15140,15140,15140,15140,0
|
|
20230802,164600,15677067570,15140,15140,15140,15140,0
|
|
20230802,164500,15677067570,15140,15140,15140,15140,0
|
|
20230802,164400,15677067570,15140,15140,15140,15140,0
|
|
20230802,164300,15677067570,15140,15140,15140,15140,0
|
|
20230802,164200,15677067570,15140,15140,15140,15140,0
|
|
20230802,164100,15677067570,15140,15140,15140,15140,0
|
|
20230802,164000,15677067570,15140,15140,15140,15140,0
|
|
20230802,163900,15677067570,15140,15140,15140,15140,0
|
|
20230802,163800,15677067570,15140,15140,15140,15140,0
|
|
20230802,163700,15677067570,15140,15140,15140,15140,0
|
|
20230802,163600,15677067570,15140,15140,15140,15140,0
|
|
20230802,163500,15677067570,15140,15140,15140,15140,0
|
|
20230802,163400,15677067570,15140,15140,15140,15140,0
|
|
20230802,163300,15677067570,15140,15140,15140,15140,0
|
|
20230802,163200,15677067570,15140,15140,15140,15140,0
|
|
20230802,163100,15677067570,15140,15140,15140,15140,19615
|
|
20230802,163000,15677067570,15140,15140,15140,15140,0
|
|
20230802,162900,15677067570,15140,15140,15140,15140,0
|
|
20230802,162800,15677067570,15140,15140,15140,15140,0
|
|
20230802,162700,15677067570,15140,15140,15140,15140,0
|
|
20230802,162600,15677067570,15140,15140,15140,15140,0
|
|
20230802,162500,15677067570,15140,15140,15140,15140,0
|
|
20230802,162400,15677067570,15140,15140,15140,15140,0
|
|
20230802,162300,15677067570,15140,15140,15140,15140,0
|
|
20230802,162200,15677067570,15140,15140,15140,15140,0
|
|
20230802,162100,15677067570,15140,15140,15140,15140,0
|
|
20230802,162000,15677067570,15140,15140,15140,15140,0
|
|
20230802,161900,15677067570,15140,15140,15140,15140,0
|
|
20230802,161800,15677067570,15140,15140,15140,15140,0
|
|
20230802,161700,15677067570,15140,15140,15140,15140,0
|
|
20230802,161600,15677067570,15140,15140,15140,15140,0
|
|
20230802,161500,15677067570,15140,15140,15140,15140,0
|
|
20230802,161400,15677067570,15140,15140,15140,15140,0
|
|
20230802,161300,15677067570,15140,15140,15140,15140,0
|
|
20230802,161200,15677067570,15140,15140,15140,15140,0
|
|
20230802,161100,15677067570,15140,15140,15140,15140,0
|
|
20230802,161000,15677067570,15140,15140,15140,15140,0
|
|
20230802,160900,15677067570,15140,15140,15140,15140,0
|
|
20230802,160800,15677067570,15140,15140,15140,15140,0
|
|
20230802,160700,15677067570,15140,15140,15140,15140,0
|
|
20230802,160600,15677067570,15140,15140,15140,15140,0
|
|
20230802,160500,15677067570,15140,15140,15140,15140,0
|
|
20230802,160400,15677067570,15140,15140,15140,15140,0
|
|
20230802,160300,15677067570,15140,15140,15140,15140,0
|
|
20230802,160200,15677067570,15140,15140,15140,15140,0
|
|
20230802,160100,15677067570,15140,15140,15140,15140,19615
|
|
20230802,160000,15677067570,15140,15140,15140,15140,0
|
|
20230802,155900,15677067570,15140,15140,15140,15140,0
|
|
20230802,155800,15677067570,15140,15140,15140,15140,0
|
|
20230802,155700,15677067570,15140,15140,15140,15140,0
|
|
20230802,155600,15677067570,15140,15140,15140,15140,0
|
|
20230802,155500,15677067570,15140,15140,15140,15140,0
|
|
20230802,155400,15677067570,15140,15140,15140,15140,0
|
|
20230802,155300,15677067570,15140,15140,15140,15140,0
|
|
20230802,155200,15677067570,15140,15140,15140,15140,0
|
|
20230802,155100,15677067570,15140,15140,15140,15140,0
|
|
20230802,155000,15677067570,15140,15140,15140,15140,0
|
|
20230802,154900,15677067570,15140,15140,15140,15140,0
|
|
20230802,154800,15677067570,15140,15140,15140,15140,0
|
|
20230802,154700,15677067570,15140,15140,15140,15140,0
|
|
20230802,154600,15677067570,15140,15140,15140,15140,0
|
|
20230802,154500,15677067570,15140,15140,15140,15140,0
|
|
20230802,154400,15677067570,15140,15140,15140,15140,0
|
|
20230802,154300,15677067570,15140,15140,15140,15140,0
|
|
20230802,154200,15677067570,15140,15140,15140,15140,0
|
|
20230802,154100,15677067570,15140,15140,15140,15140,0
|
|
20230802,154000,15677067570,15140,15140,15140,15140,0
|
|
20230802,153900,15677067570,15140,15140,15140,15140,0
|
|
20230802,153800,15677067570,15140,15140,15140,15140,0
|
|
20230802,153700,15677067570,15140,15140,15140,15140,0
|
|
20230802,153600,15677067570,15140,15140,15140,15140,0
|
|
20230802,153500,15677067570,15140,15140,15140,15140,0
|
|
20230802,153400,15677067570,15140,15140,15140,15140,0
|
|
20230802,153300,15677067570,15140,15140,15140,15140,0
|
|
20230802,153200,15677067570,15140,15140,15140,15140,0
|
|
20230802,153100,15677067570,15140,15140,15140,15140,19615
|
|
20230802,153000,15677067570,15140,15140,15140,15140,19615
|
|
20230802,152900,15380096470,15170,15170,15170,15170,0
|
|
20230802,152800,15380096470,15170,15170,15170,15170,0
|
|
20230802,152700,15380096470,15170,15170,15170,15170,0
|
|
20230802,152600,15380096470,15170,15170,15170,15170,0
|
|
20230802,152500,15380096470,15170,15170,15170,15170,0
|
|
20230802,152400,15380096470,15170,15170,15170,15170,0
|
|
20230802,152300,15380096470,15170,15170,15170,15170,0
|
|
20230802,152200,15380096470,15170,15170,15170,15170,0
|
|
20230802,152100,15380096470,15170,15170,15170,15170,0
|
|
20230802,152000,15380096470,15170,15170,15170,15170,0
|
|
20230802,151900,15380096470,15170,15150,15180,15140,2748
|
|
20230802,151800,15338451240,15150,15140,15150,15130,1054
|
|
20230802,151700,15322493150,15130,15120,15140,15120,4260
|
|
20230802,151600,15258055800,15130,15120,15130,15110,9679
|
|
20230802,151500,15111722990,15110,15120,15120,15110,1847
|
|
20230802,151400,15083802770,15110,15120,15130,15110,3612
|
|
20230802,151300,15029189810,15120,15120,15130,15120,142
|
|
20230802,151200,15027042140,15130,15130,15130,15120,847
|
|
20230802,151100,15014229400,15120,15120,15130,15120,415
|
|
20230802,151000,15007950790,15130,15120,15130,15120,1672
|
|
20230802,150900,14982656710,15120,15120,15130,15110,3152
|
|
20230802,150800,14934997720,15110,15110,15120,15110,1582
|
|
20230802,150700,14911087060,15120,15110,15120,15110,2417
|
|
20230802,150600,14874559860,15110,15120,15130,15110,3195
|
|
20230802,150500,14826261210,15130,15130,15130,15120,1337
|
|
20230802,150400,14806042610,15120,15130,15140,15120,1591
|
|
20230802,150300,14781975540,15120,15110,15130,15110,4919
|
|
20230802,150200,14707600400,15110,15130,15140,15110,3243
|
|
20230802,150100,14658538790,15130,15140,15150,15130,2100
|
|
20230802,150000,14626745250,15150,15160,15160,15140,789
|
|
20230802,145900,14614793980,15160,15160,15160,15150,809
|
|
20230802,145800,14602536660,15160,15160,15170,15150,1132
|
|
20230802,145700,14585377760,15160,15170,15170,15150,853
|
|
20230802,145600,14572445500,15160,15160,15170,15150,2291
|
|
20230802,145500,14537716270,15160,15170,15170,15150,566
|
|
20230802,145400,14529137880,15170,15160,15170,15160,1209
|
|
20230802,145300,14510808190,15170,15170,15170,15160,1691
|
|
20230802,145200,14485170610,15170,15160,15170,15150,1398
|
|
20230802,145100,14463976820,15170,15170,15170,15160,745
|
|
20230802,145000,14452680900,15170,15170,15180,15160,2033
|
|
20230802,144900,14421845220,15180,15180,15180,15170,855
|
|
20230802,144800,14408870670,15180,15180,15180,15170,330
|
|
20230802,144700,14403863150,15180,15190,15190,15180,1898
|
|
20230802,144600,14375051140,15190,15190,15190,15180,1208
|
|
20230802,144500,14356701980,15190,15190,15190,15180,689
|
|
20230802,144400,14346240470,15190,15180,15190,15180,189
|
|
20230802,144300,14343370390,15180,15190,15190,15180,1013
|
|
20230802,144200,14327990190,15190,15190,15190,15170,1132
|
|
20230802,144100,14310807050,15190,15180,15190,15170,827
|
|
20230802,144000,14298252020,15180,15180,15180,15170,880
|
|
20230802,143900,14284895550,15180,15170,15180,15170,624
|
|
20230802,143800,14275426690,15170,15180,15180,15160,1891
|
|
20230802,143700,14246735300,15180,15180,15180,15170,200
|
|
20230802,143600,14243699530,15180,15170,15180,15160,619
|
|
20230802,143500,14234311690,15170,15160,15170,15160,946
|
|
20230802,143400,14219961700,15170,15170,15170,15160,1644
|
|
20230802,143300,14195025190,15170,15170,15170,15160,217
|
|
20230802,143200,14191733330,15170,15170,15170,15160,688
|
|
20230802,143100,14181299300,15160,15150,15170,15150,1573
|
|
20230802,143000,14157453790,15150,15150,15160,15140,1186
|
|
20230802,142900,14139485350,15150,15140,15150,15140,1661
|
|
20230802,142800,14114336330,15140,15140,15150,15140,805
|
|
20230802,142700,14102146570,15150,15160,15160,15140,1034
|
|
20230802,142600,14086488600,15160,15160,15160,15150,327
|
|
20230802,142500,14081532270,15170,15170,15170,15140,1313
|
|
20230802,142400,14061640550,15160,15150,15170,15150,3151
|
|
20230802,142300,14013870960,15150,15150,15150,15140,770
|
|
20230802,142200,14002209060,15140,15150,15150,15140,1209
|
|
20230802,142100,13983893270,15140,15160,15160,15140,944
|
|
20230802,142000,13969593880,15160,15160,15160,15150,228
|
|
20230802,141900,13966137760,15160,15160,15160,15150,411
|
|
20230802,141800,13959909550,15150,15150,15160,15150,1255
|
|
20230802,141700,13940894770,15140,15140,15150,15140,759
|
|
20230802,141600,13929400360,15150,15150,15150,15140,1322
|
|
20230802,141500,13909374490,15150,15160,15160,15140,360
|
|
20230802,141400,13903920890,15150,15160,15160,15140,1527
|
|
20230802,141300,13880785840,15160,15160,15170,15150,803
|
|
20230802,141200,13868610860,15160,15160,15160,15150,1588
|
|
20230802,141100,13844542930,15160,15160,15170,15160,1050
|
|
20230802,141000,13828622390,15170,15150,15170,15150,1473
|
|
20230802,140900,13806286740,15160,15170,15170,15150,2706
|
|
20230802,140800,13765287160,15160,15160,15170,15150,866
|
|
20230802,140700,13752160720,15170,15170,15170,15160,924
|
|
20230802,140600,13738144700,15170,15160,15170,15150,1338
|
|
20230802,140500,13717854620,15170,15150,15170,15140,1337
|
|
20230802,140400,13697599470,15140,15170,15170,15140,1000
|
|
20230802,140300,13682444100,15170,15170,15170,15160,1520
|
|
20230802,140200,13659390390,15170,15170,15180,15160,1675
|
|
20230802,140100,13633981260,15170,15170,15170,15160,366
|
|
20230802,140000,13628431200,15170,15180,15180,15160,654
|
|
20230802,135900,13618510070,15180,15170,15180,15160,868
|
|
20230802,135800,13605344520,15180,15180,15190,15170,576
|
|
20230802,135700,13596601720,15180,15160,15180,15150,1125
|
|
20230802,135600,13579541630,15170,15130,15170,15130,701
|
|
20230802,135500,13568923050,15140,15150,15170,15110,1669
|
|
20230802,135400,13543651880,15160,15150,15160,15140,566
|
|
20230802,135300,13535077470,15150,15100,15160,15090,5648
|
|
20230802,135200,13449692600,15080,15050,15110,15040,6141
|
|
20230802,135100,13357222540,15060,15090,15090,15060,4046
|
|
20230802,135000,13296228510,15090,15100,15110,15090,3788
|
|
20230802,134900,13239038060,15100,15110,15110,15090,12086
|
|
20230802,134800,13056540030,15110,15110,15120,15100,3514
|
|
20230802,134700,13003452260,15110,15110,15120,15100,1794
|
|
20230802,134600,12976344880,15110,15120,15120,15110,6181
|
|
20230802,134500,12882943240,15120,15120,15140,15110,2890
|
|
20230802,134400,12839247620,15140,15120,15150,15120,5615
|
|
20230802,134300,12754314940,15130,15130,15140,15120,4559
|
|
20230802,134200,12685337100,15130,15160,15160,15130,14624
|
|
20230802,134100,12463853410,15160,15160,15170,15160,1416
|
|
20230802,134000,12442385420,15160,15170,15170,15150,562
|
|
20230802,133900,12433866410,15160,15170,15170,15160,1034
|
|
20230802,133800,12418189720,15160,15170,15170,15160,846
|
|
20230802,133700,12405362930,15160,15160,15170,15160,1636
|
|
20230802,133600,12380559110,15170,15180,15190,15150,9668
|
|
20230802,133500,12233997720,15180,15180,15190,15170,1161
|
|
20230802,133400,12216374910,15180,15180,15180,15170,2185
|
|
20230802,133300,12183226970,15170,15190,15200,15170,389
|
|
20230802,133200,12177322080,15190,15210,15210,15190,785
|
|
20230802,133100,12165390950,15200,15180,15200,15180,531
|
|
20230802,133000,12157324250,15180,15180,15210,15170,386
|
|
20230802,132900,12151460890,15180,15170,15180,15170,1608
|
|
20230802,132800,12127064330,15180,15180,15200,15170,1014
|
|
20230802,132700,12111670640,15200,15180,15200,15170,470
|
|
20230802,132600,12104536120,15180,15180,15180,15170,485
|
|
20230802,132500,12097174490,15180,15170,15190,15170,803
|
|
20230802,132400,12084985250,15170,15160,15170,15160,1735
|
|
20230802,132300,12058667660,15160,15170,15170,15160,1029
|
|
20230802,132200,12043062050,15170,15160,15180,15160,1852
|
|
20230802,132100,12014970180,15170,15170,15180,15160,2633
|
|
20230802,132000,11975044240,15170,15180,15180,15170,586
|
|
20230802,131900,11966152520,15180,15180,15180,15160,4655
|
|
20230802,131800,11895537290,15170,15190,15190,15160,12341
|
|
20230802,131700,11708319440,15190,15210,15210,15190,3779
|
|
20230802,131600,11650878780,15210,15210,15210,15200,1829
|
|
20230802,131500,11623061810,15210,15220,15220,15210,526
|
|
20230802,131400,11615060320,15220,15230,15240,15220,1802
|
|
20230802,131300,11587624980,15230,15240,15240,15230,183
|
|
20230802,131200,11584836260,15240,15240,15250,15230,2203
|
|
20230802,131100,11551263580,15240,15240,15250,15230,1219
|
|
20230802,131000,11532685840,15230,15240,15240,15230,625
|
|
20230802,130900,11523164760,15240,15240,15240,15230,452
|
|
20230802,130800,11516279190,15240,15240,15250,15240,229
|
|
20230802,130700,11512789190,15250,15250,15250,15240,2846
|
|
20230802,130600,11469414730,15250,15250,15250,15240,453
|
|
20230802,130500,11462508560,15250,15240,15250,15240,713
|
|
20230802,130400,11451637610,15250,15250,15250,15240,336
|
|
20230802,130300,11446514540,15250,15240,15250,15240,1723
|
|
20230802,130200,11420254290,15250,15270,15270,15250,1561
|
|
20230802,130100,11396445430,15260,15270,15270,15260,343
|
|
20230802,130000,11391210140,15270,15280,15280,15270,287
|
|
20230802,125900,11386826670,15260,15280,15280,15260,2526
|
|
20230802,125800,11348255070,15270,15260,15270,15260,1478
|
|
20230802,125700,11325690790,15260,15270,15290,15260,1564
|
|
20230802,125600,11301798800,15270,15240,15270,15240,1881
|
|
20230802,125500,11273120490,15230,15230,15240,15210,624
|
|
20230802,125400,11263622310,15220,15220,15220,15210,795
|
|
20230802,125300,11251524530,15220,15200,15220,15200,422
|
|
20230802,125200,11245103440,15210,15220,15220,15210,474
|
|
20230802,125100,11237891780,15220,15240,15240,15210,845
|
|
20230802,125000,11225024700,15230,15250,15250,15230,1607
|
|
20230802,124900,11200533780,15250,15240,15250,15230,2359
|
|
20230802,124800,11164588120,15240,15230,15240,15230,804
|
|
20230802,124700,11152337340,15230,15240,15250,15230,626
|
|
20230802,124600,11142795600,15240,15230,15240,15220,354
|
|
20230802,124500,11137403130,15220,15210,15220,15200,1340
|
|
20230802,124400,11117017760,15200,15200,15210,15200,1323
|
|
20230802,124300,11096903590,15200,15200,15200,15190,489
|
|
20230802,124200,11089473260,15190,15190,15200,15190,57
|
|
20230802,124100,11088607090,15200,15190,15200,15170,1962
|
|
20230802,124000,11058817770,15180,15180,15180,15170,283
|
|
20230802,123900,11054523060,15180,15180,15180,15170,432
|
|
20230802,123800,11047967970,15180,15180,15180,15170,678
|
|
20230802,123700,11037679890,15180,15190,15190,15170,1618
|
|
20230802,123600,11013118470,15190,15210,15210,15180,2221
|
|
20230802,123500,10979381660,15200,15210,15210,15190,579
|
|
20230802,123400,10970582960,15200,15200,15200,15190,803
|
|
20230802,123300,10958379470,15200,15200,15200,15190,656
|
|
20230802,123200,10948410970,15200,15210,15210,15200,1519
|
|
20230802,123100,10925314830,15210,15210,15220,15210,1173
|
|
20230802,123000,10907469720,15210,15190,15220,15180,1025
|
|
20230802,122900,10891897630,15190,15190,15190,15180,502
|
|
20230802,122800,10884274550,15190,15210,15210,15180,433
|
|
20230802,122700,10877698870,15220,15170,15220,15160,2157
|
|
20230802,122600,10844919560,15170,15170,15170,15160,690
|
|
20230802,122500,10834454500,15160,15160,15170,15160,1113
|
|
20230802,122400,10817579890,15170,15180,15180,15160,6025
|
|
20230802,122300,10726195980,15180,15170,15180,15170,217
|
|
20230802,122200,10722902500,15180,15170,15180,15170,1054
|
|
20230802,122100,10706908610,15180,15180,15190,15170,1682
|
|
20230802,122000,10681384180,15180,15180,15180,15170,841
|
|
20230802,121900,10668620000,15170,15170,15180,15170,434
|
|
20230802,121800,10662033850,15170,15180,15190,15170,934
|
|
20230802,121700,10647857500,15180,15190,15190,15180,2080
|
|
20230802,121600,10616281360,15190,15170,15190,15170,979
|
|
20230802,121500,10601417580,15170,15170,15180,15170,370
|
|
20230802,121400,10595803250,15170,15180,15180,15170,1525
|
|
20230802,121300,10572665930,15170,15180,15180,15170,4449
|
|
20230802,121200,10505136220,15180,15200,15200,15180,453
|
|
20230802,121100,10498255890,15190,15190,15200,15180,1693
|
|
20230802,121000,10472547260,15190,15180,15190,15180,913
|
|
20230802,120900,10458679630,15180,15200,15200,15180,1583
|
|
20230802,120800,10434635530,15190,15210,15220,15190,1991
|
|
20230802,120700,10404372660,15200,15210,15220,15200,1364
|
|
20230802,120600,10383625180,15210,15220,15230,15210,1607
|
|
20230802,120500,10359172680,15220,15230,15230,15220,431
|
|
20230802,120400,10352610930,15240,15240,15240,15220,1924
|
|
20230802,120300,10323306570,15230,15240,15240,15230,488
|
|
20230802,120200,10315871170,15240,15230,15240,15220,685
|
|
20230802,120100,10305439700,15230,15230,15240,15230,926
|
|
20230802,120000,10291335140,15240,15250,15250,15230,1622
|
|
20230802,115900,10266615270,15240,15220,15240,15220,1228
|
|
20230802,115800,10247914820,15220,15240,15250,15220,2152
|
|
20230802,115700,10215137430,15240,15240,15240,15230,685
|
|
20230802,115600,10204700320,15240,15190,15240,15190,1558
|
|
20230802,115500,10181012090,15190,15200,15200,15190,1053
|
|
20230802,115400,10165014510,15190,15200,15200,15190,890
|
|
20230802,115300,10151493150,15200,15200,15210,15190,1512
|
|
20230802,115200,10128518980,15200,15200,15210,15190,1227
|
|
20230802,115100,10109867830,15200,15190,15210,15190,363
|
|
20230802,115000,10104351080,15190,15210,15220,15190,1491
|
|
20230802,114900,10081678920,15210,15220,15220,15210,549
|
|
20230802,114800,10073326270,15230,15200,15230,15190,959
|
|
20230802,114700,10058746170,15200,15190,15200,15190,456
|
|
20230802,114600,10051817380,15200,15190,15200,15180,2100
|
|
20230802,114500,10019932910,15200,15190,15200,15180,1519
|
|
20230802,114400,9996855120,15200,15190,15210,15190,909
|
|
20230802,114300,9983035620,15190,15180,15200,15180,3799
|
|
20230802,114200,9925332500,15180,15190,15190,15170,2249
|
|
20230802,114100,9891193400,15190,15170,15200,15160,8826
|
|
20230802,114000,9757291580,15170,15190,15190,15160,3261
|
|
20230802,113900,9707815940,15190,15180,15200,15180,1718
|
|
20230802,113800,9681720330,15180,15190,15190,15170,3455
|
|
20230802,113700,9629274350,15190,15200,15200,15190,2193
|
|
20230802,113600,9595955930,15200,15200,15210,15200,1703
|
|
20230802,113500,9570068790,15210,15230,15240,15200,6740
|
|
20230802,113400,9467580700,15230,15240,15240,15200,8931
|
|
20230802,113300,9331733720,15240,15240,15240,15230,2100
|
|
20230802,113200,9299739160,15230,15260,15260,15230,1472
|
|
20230802,113100,9277293670,15260,15260,15270,15260,612
|
|
20230802,113000,9267953440,15260,15270,15280,15260,658
|
|
20230802,112900,9257903640,15260,15270,15290,15260,1018
|
|
20230802,112800,9242352580,15260,15250,15450,15230,5123
|
|
20230802,112700,9163981400,15230,15210,15250,15210,4035
|
|
20230802,112600,9102602410,15210,15220,15230,15200,7981
|
|
20230802,112500,8981161260,15230,15240,15260,15210,10446
|
|
20230802,112400,8822075600,15240,15270,15270,15240,3398
|
|
20230802,112300,8770248380,15260,15260,15280,15260,1111
|
|
20230802,112200,8753286890,15260,15260,15280,15260,1255
|
|
20230802,112100,8734124890,15260,15300,15300,15260,2457
|
|
20230802,112000,8696557920,15290,15260,15290,15260,1971
|
|
20230802,111900,8666438030,15270,15280,15290,15260,2427
|
|
20230802,111800,8629368700,15280,15290,15300,15270,5487
|
|
20230802,111700,8545529880,15290,15300,15300,15290,2477
|
|
20230802,111600,8507648740,15300,15310,15310,15300,5160
|
|
20230802,111500,8428695150,15300,15310,15320,15300,1900
|
|
20230802,111400,8399611410,15310,15330,15340,15310,2410
|
|
20230802,111300,8362690090,15320,15340,15340,15310,934
|
|
20230802,111200,8348381600,15310,15350,15360,15310,6889
|
|
20230802,111100,8242770060,15350,15370,15370,15350,1840
|
|
20230802,111000,8214513840,15370,15390,15400,15370,2563
|
|
20230802,110900,8175077580,15390,15390,15400,15390,533
|
|
20230802,110800,8166872970,15390,15390,15400,15380,618
|
|
20230802,110700,8157360130,15390,15400,15400,15380,1340
|
|
20230802,110600,8136739880,15390,15390,15400,15390,801
|
|
20230802,110500,8124411530,15390,15390,15390,15380,1266
|
|
20230802,110400,8104931300,15380,15390,15390,15380,1629
|
|
20230802,110300,8079867260,15380,15390,15400,15380,2660
|
|
20230802,110200,8038931080,15390,15380,15400,15380,1036
|
|
20230802,110100,8022987160,15380,15380,15390,15380,341
|
|
20230802,110000,8017739680,15380,15390,15390,15380,1377
|
|
20230802,105900,7996551270,15390,15380,15390,15380,4250
|
|
20230802,105800,7931150390,15370,15370,15390,15370,2255
|
|
20230802,105700,7896477300,15370,15380,15390,15370,3758
|
|
20230802,105600,7838680940,15380,15360,15390,15350,2364
|
|
20230802,105500,7802339950,15360,15370,15380,15350,4270
|
|
20230802,105400,7736701700,15370,15380,15390,15370,2885
|
|
20230802,105300,7692329470,15390,15360,15390,15360,3544
|
|
20230802,105200,7637814350,15360,15370,15380,15360,2810
|
|
20230802,105100,7594616280,15380,15380,15390,15370,4285
|
|
20230802,105000,7528723330,15390,15380,15400,15370,4580
|
|
20230802,104900,7458279570,15380,15390,15400,15380,931
|
|
20230802,104800,7443954230,15400,15390,15410,15370,5310
|
|
20230802,104700,7362223120,15400,15390,15430,15390,4135
|
|
20230802,104600,7298504680,15410,15440,15450,15400,9759
|
|
20230802,104500,7148065720,15440,15450,15460,15440,1312
|
|
20230802,104400,7127797890,15450,15450,15470,15450,2118
|
|
20230802,104300,7095064820,15450,15450,15470,15450,503
|
|
20230802,104200,7087287660,15460,15460,15470,15450,2846
|
|
20230802,104100,7043293230,15470,15460,15470,15460,557
|
|
20230802,104000,7034676880,15460,15480,15480,15450,3071
|
|
20230802,103900,6987205600,15480,15470,15480,15460,1194
|
|
20230802,103800,6968732370,15480,15490,15500,15480,3229
|
|
20230802,103700,6918732750,15490,15510,15520,15490,5945
|
|
20230802,103600,6826573620,15510,15510,15520,15510,1656
|
|
20230802,103500,6800882640,15520,15520,15520,15500,1633
|
|
20230802,103400,6775556170,15520,15550,15560,15510,3683
|
|
20230802,103300,6718376290,15550,15610,15610,15550,6760
|
|
20230802,103200,6613069800,15610,15630,15660,15590,13762
|
|
20230802,103100,6398064150,15640,15590,15640,15590,8131
|
|
20230802,103000,6271146190,15600,15570,15600,15570,6781
|
|
20230802,102900,6165435990,15570,15570,15580,15560,2228
|
|
20230802,102800,6130747470,15570,15550,15570,15540,3802
|
|
20230802,102700,6071597100,15550,15540,15550,15530,1248
|
|
20230802,102600,6052206000,15540,15530,15540,15520,2156
|
|
20230802,102500,6018723580,15520,15530,15540,15520,909
|
|
20230802,102400,6004610530,15540,15520,15540,15510,2932
|
|
20230802,102300,5959105450,15510,15510,15510,15500,1923
|
|
20230802,102200,5929286960,15510,15510,15520,15500,1009
|
|
20230802,102100,5913637320,15520,15530,15550,15510,3119
|
|
20230802,102000,5865183160,15530,15550,15560,15520,4119
|
|
20230802,101900,5801229720,15550,15550,15560,15550,1320
|
|
20230802,101800,5780697680,15550,15550,15560,15540,1684
|
|
20230802,101700,5754512000,15560,15560,15560,15550,1681
|
|
20230802,101600,5728356030,15570,15560,15570,15550,1560
|
|
20230802,101500,5704085420,15560,15560,15560,15550,553
|
|
20230802,101400,5695480770,15550,15540,15560,15540,8584
|
|
20230802,101300,5562015120,15540,15470,15540,15470,7587
|
|
20230802,101200,5444245190,15460,15470,15470,15430,1216
|
|
20230802,101100,5425457370,15470,15470,15480,15440,653
|
|
20230802,101000,5415368870,15470,15450,15490,15440,2971
|
|
20230802,100900,5369452180,15450,15450,15460,15420,3620
|
|
20230802,100800,5313575140,15450,15460,15470,15450,1820
|
|
20230802,100700,5285447590,15450,15490,15490,15450,2784
|
|
20230802,100600,5242375450,15490,15490,15510,15470,2909
|
|
20230802,100500,5197337800,15490,15520,15520,15480,3820
|
|
20230802,100400,5138133870,15520,15500,15520,15500,791
|
|
20230802,100300,5125866140,15510,15520,15530,15500,2809
|
|
20230802,100200,5082303000,15520,15510,15520,15500,1328
|
|
20230802,100100,5061705930,15510,15520,15530,15500,399
|
|
20230802,100000,5055514460,15510,15530,15530,15500,5616
|
|
20230802,095900,4968436790,15530,15520,15530,15520,1620
|
|
20230802,095800,4943284420,15520,15520,15530,15520,1852
|
|
20230802,095700,4914538950,15520,15520,15520,15510,1377
|
|
20230802,095600,4893177350,15510,15500,15510,15490,1991
|
|
20230802,095500,4862317610,15500,15480,15500,15470,4001
|
|
20230802,095400,4800367710,15480,15490,15490,15480,1506
|
|
20230802,095300,4777051120,15490,15500,15500,15480,1242
|
|
20230802,095200,4757812070,15500,15510,15520,15490,1085
|
|
20230802,095100,4740990420,15510,15520,15520,15500,1205
|
|
20230802,095000,4722303890,15510,15520,15520,15500,2514
|
|
20230802,094900,4683319900,15530,15530,15540,15500,5598
|
|
20230802,094800,4596436390,15530,15480,15530,15470,3445
|
|
20230802,094700,4543078520,15470,15460,15480,15460,2735
|
|
20230802,094600,4500777090,15460,15480,15480,15460,3751
|
|
20230802,094500,4442779710,15480,15520,15540,15470,6723
|
|
20230802,094400,4338635730,15520,15550,15550,15520,1388
|
|
20230802,094300,4317074820,15550,15480,15550,15480,7899
|
|
20230802,094200,4194565590,15480,15510,15510,15470,2598
|
|
20230802,094100,4154336500,15500,15490,15520,15490,7039
|
|
20230802,094000,4045184580,15490,15530,15540,15490,5692
|
|
20230802,093900,3956825350,15530,15450,15530,15420,8771
|
|
20230802,093800,3821004160,15450,15420,15460,15420,2424
|
|
20230802,093700,3783564190,15410,15440,15440,15410,1670
|
|
20230802,093600,3757815290,15450,15480,15480,15440,6614
|
|
20230802,093500,3655539880,15480,15510,15510,15470,3653
|
|
20230802,093400,3598973810,15510,15490,15510,15460,8312
|
|
20230802,093300,3470244790,15480,15440,15490,15430,4624
|
|
20230802,093200,3398713600,15440,15400,15450,15400,1830
|
|
20230802,093100,3370496610,15400,15330,15410,15320,5921
|
|
20230802,093000,3279470600,15330,15330,15330,15310,1906
|
|
20230802,092900,3250253140,15340,15300,15350,15300,4321
|
|
20230802,092800,3184075550,15300,15260,15300,15260,4043
|
|
20230802,092700,3122251640,15260,15230,15260,15220,1804
|
|
20230802,092600,3094756220,15220,15180,15230,15160,16221
|
|
20230802,092500,2848361160,15180,15200,15200,15180,4304
|
|
20230802,092400,2783004910,15190,15220,15220,15190,6125
|
|
20230802,092300,2689895130,15210,15210,15220,15210,1054
|
|
20230802,092200,2673859580,15200,15240,15240,15200,12011
|
|
20230802,092100,2491049640,15240,15240,15250,15230,2999
|
|
20230802,092000,2445355630,15250,15270,15270,15240,3305
|
|
20230802,091900,2394944830,15250,15270,15280,15250,3491
|
|
20230802,091800,2341688450,15270,15280,15290,15270,1900
|
|
20230802,091700,2312662940,15290,15270,15300,15270,2445
|
|
20230802,091600,2275291480,15280,15280,15300,15270,748
|
|
20230802,091500,2263859860,15270,15270,15300,15230,5443
|
|
20230802,091400,2180840600,15270,15260,15300,15260,1532
|
|
20230802,091300,2157440940,15260,15210,15260,15200,5288
|
|
20230802,091200,2076938630,15210,15250,15250,15200,16332
|
|
20230802,091100,1828204690,15260,15280,15290,15260,7140
|
|
20230802,091000,1719188650,15270,15340,15340,15270,3708
|
|
20230802,090900,1662533750,15340,15350,15370,15260,16230
|
|
20230802,090800,1414015810,15350,15340,15350,15330,1968
|
|
20230802,090700,1383828360,15340,15340,15390,15320,3495
|
|
20230802,090600,1330150560,15390,15280,15400,15280,8433
|
|
20230802,090500,1201018870,15280,15310,15330,15270,9186
|
|
20230802,090400,1060493360,15310,15300,15330,15300,3127
|
|
20230802,090300,1012602430,15300,15360,15430,15300,26544
|
|
20230802,090200,605010150,15350,15310,15380,15300,9448
|
|
20230802,090100,460013290,15370,15150,15400,15140,12532
|
|
20230802,090000,268534070,15150,15400,15400,15120,17032
|