637 lines
33 KiB
CSV
637 lines
33 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230728,193400,109585756485,4240,4240,4240,4240,435699
|
||
|
|
20230728,193300,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,193200,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,193100,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,193000,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,192900,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,192800,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,192700,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,192600,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,192500,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,192400,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,192300,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,192200,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,192100,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,192000,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,191900,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,191800,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,191700,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,191600,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,191500,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,191400,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,191300,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,191200,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,191100,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,191000,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,190900,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,190800,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,190700,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,190600,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,190500,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,190400,109585756485,4240,4240,4240,4240,435699
|
||
|
|
20230728,190300,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,190200,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,190100,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,190000,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,185900,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,185800,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,185700,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,185600,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,185500,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,185400,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,185300,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,185200,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,185100,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,185000,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,184900,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,184800,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,184700,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,184600,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,184500,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,184400,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,184300,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,184200,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,184100,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,184000,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,183900,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,183800,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,183700,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,183600,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,183500,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,183400,109585756485,4240,4240,4240,4240,435699
|
||
|
|
20230728,183300,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,183200,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,183100,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,183000,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,182900,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,182800,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,182700,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,182600,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,182500,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,182400,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,182300,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,182200,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,182100,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,182000,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,181900,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,181800,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,181700,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,181600,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,181500,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,181400,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,181300,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,181200,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,181100,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,181000,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,180900,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,180800,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,180700,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,180600,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,180500,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,180400,109585756485,4240,4240,4240,4240,435699
|
||
|
|
20230728,180300,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,180200,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,180100,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,180000,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,175900,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,175800,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,175700,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,175600,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,175500,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,175400,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,175300,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,175200,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,175100,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,175000,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,174900,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,174800,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,174700,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,174600,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,174500,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,174400,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,174300,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,174200,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,174100,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,174000,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,173900,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,173800,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,173700,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,173600,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,173500,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,173400,109585756485,4240,4240,4240,4240,435699
|
||
|
|
20230728,173300,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,173200,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,173100,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,173000,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,172900,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,172800,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,172700,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,172600,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,172500,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,172400,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,172300,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,172200,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,172100,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,172000,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,171900,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,171800,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,171700,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,171600,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,171500,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,171400,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,171300,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,171200,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,171100,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,171000,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,170900,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,170800,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,170700,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,170600,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,170500,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,170400,109585756485,4240,4240,4240,4240,435699
|
||
|
|
20230728,170300,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,170200,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,170100,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,170000,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,165900,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,165800,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,165700,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,165600,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,165500,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,165400,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,165300,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,165200,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,165100,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,165000,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,164900,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,164800,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,164700,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,164600,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,164500,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,164400,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,164300,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,164200,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,164100,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,164000,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,163900,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,163800,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,163700,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,163600,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,163500,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,163400,109585756485,4240,4240,4240,4240,435699
|
||
|
|
20230728,163300,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,163200,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,163100,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,163000,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,162900,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,162800,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,162700,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,162600,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,162500,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,162400,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,162300,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,162200,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,162100,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,162000,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,161900,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,161800,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,161700,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,161600,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,161500,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,161400,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,161300,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,161200,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,161100,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,161000,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,160900,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,160800,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,160700,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,160600,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,160500,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,160400,109585756485,4240,4240,4240,4240,435699
|
||
|
|
20230728,160300,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,160200,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,160100,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,160000,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,155900,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,155800,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,155700,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,155600,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,155500,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,155400,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,155300,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,155200,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,155100,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,155000,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,154900,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,154800,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,154700,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,154600,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,154500,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,154400,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,154300,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,154200,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,154100,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,154000,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,153900,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,153800,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,153700,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,153600,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,153500,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,153400,109585756485,4240,4240,4240,4240,435699
|
||
|
|
20230728,153300,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,153200,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,153100,109585756485,4240,4240,4240,4240,0
|
||
|
|
20230728,153000,109585756485,4240,4240,4240,4240,435699
|
||
|
|
20230728,152900,107738392725,4215,4215,4215,4215,0
|
||
|
|
20230728,152800,107738392725,4215,4215,4215,4215,0
|
||
|
|
20230728,152700,107738392725,4215,4215,4215,4215,0
|
||
|
|
20230728,152600,107738392725,4215,4215,4215,4215,0
|
||
|
|
20230728,152500,107738392725,4215,4215,4215,4215,0
|
||
|
|
20230728,152400,107738392725,4215,4215,4215,4215,0
|
||
|
|
20230728,152300,107738392725,4215,4215,4215,4215,0
|
||
|
|
20230728,152200,107738392725,4215,4215,4215,4215,0
|
||
|
|
20230728,152100,107738392725,4215,4215,4215,4215,0
|
||
|
|
20230728,152000,107738392725,4215,4215,4215,4215,0
|
||
|
|
20230728,151900,107738392725,4215,4390,4390,4215,236070
|
||
|
|
20230728,151800,106721952665,4385,4375,4430,4375,106372
|
||
|
|
20230728,151700,106254140330,4385,4395,4400,4355,97405
|
||
|
|
20230728,151600,105827979185,4400,4360,4445,4335,186136
|
||
|
|
20230728,151500,105008163920,4360,4385,4400,4325,180025
|
||
|
|
20230728,151400,104221420345,4385,4400,4405,4260,436739
|
||
|
|
20230728,151300,102319947430,4400,4465,4500,4400,224501
|
||
|
|
20230728,151200,101317396645,4470,4535,4595,4465,292094
|
||
|
|
20230728,151100,99995625810,4530,4700,4710,4530,303388
|
||
|
|
20230728,151000,98601486295,4700,4770,4790,4690,317281
|
||
|
|
20230728,150900,97096751830,4765,4665,4850,4650,590013
|
||
|
|
20230728,150800,94299147830,4695,4540,4695,4510,405140
|
||
|
|
20230728,150700,92435636140,4545,4680,4685,4525,610783
|
||
|
|
20230728,150600,89611680320,4695,4695,4695,4695,0
|
||
|
|
20230728,150500,89611680320,4695,4695,4695,4695,0
|
||
|
|
20230728,150400,89611680320,4695,4485,4695,4485,444032
|
||
|
|
20230728,150300,87569353945,4510,4460,4535,4455,197940
|
||
|
|
20230728,150200,86679056820,4465,4510,4560,4435,285537
|
||
|
|
20230728,150100,85393586645,4510,4355,4520,4350,245345
|
||
|
|
20230728,150000,84307406625,4360,4320,4365,4310,59558
|
||
|
|
20230728,145900,84048410810,4330,4355,4365,4305,71446
|
||
|
|
20230728,145800,83738682565,4355,4305,4355,4300,80754
|
||
|
|
20230728,145700,83388226500,4305,4265,4315,4260,55732
|
||
|
|
20230728,145600,83148961510,4265,4360,4370,4230,279910
|
||
|
|
20230728,145500,81943737960,4370,4335,4385,4330,108511
|
||
|
|
20230728,145400,81469801035,4335,4365,4375,4320,97660
|
||
|
|
20230728,145300,81045627020,4355,4325,4375,4285,145011
|
||
|
|
20230728,145200,80418801900,4325,4395,4420,4215,275507
|
||
|
|
20230728,145100,79230207100,4390,4390,4485,4325,320082
|
||
|
|
20230728,145000,77822742245,4395,4225,4540,4220,772730
|
||
|
|
20230728,144900,74413508665,4220,4170,4230,4155,204748
|
||
|
|
20230728,144800,73555817935,4175,4195,4215,4130,309158
|
||
|
|
20230728,144700,72262943080,4185,4110,4220,4095,377985
|
||
|
|
20230728,144600,70688449210,4115,3995,4180,3995,357485
|
||
|
|
20230728,144500,69230724780,3995,3980,4000,3975,43334
|
||
|
|
20230728,144400,69057799365,3980,3990,3995,3965,47323
|
||
|
|
20230728,144300,68869395760,3990,3960,3990,3955,44677
|
||
|
|
20230728,144200,68691804795,3960,3915,3965,3915,46530
|
||
|
|
20230728,144100,68508355720,3915,3895,3915,3880,22516
|
||
|
|
20230728,144000,68420665290,3895,3905,3910,3890,36721
|
||
|
|
20230728,143900,68277537150,3905,3890,3905,3885,37036
|
||
|
|
20230728,143800,68133142330,3890,3895,3900,3860,103142
|
||
|
|
20230728,143700,67733500705,3900,3925,3935,3895,68052
|
||
|
|
20230728,143600,67467134785,3930,3955,3960,3930,39662
|
||
|
|
20230728,143500,67310701600,3960,3945,3965,3940,23883
|
||
|
|
20230728,143400,67216334355,3940,3930,3945,3925,31088
|
||
|
|
20230728,143300,67094035650,3925,3985,3985,3920,59981
|
||
|
|
20230728,143200,66857308845,3990,3945,3995,3935,145883
|
||
|
|
20230728,143100,66279451005,3935,3900,3955,3890,127053
|
||
|
|
20230728,143000,65780684735,3890,3890,3900,3870,156461
|
||
|
|
20230728,142900,65173162015,3895,3910,3915,3890,179680
|
||
|
|
20230728,142800,64472674165,3910,3910,3940,3910,58448
|
||
|
|
20230728,142700,64243510610,3910,3955,3960,3910,89443
|
||
|
|
20230728,142600,63891316615,3955,3965,3965,3950,27101
|
||
|
|
20230728,142500,63784114200,3955,3980,3980,3950,47197
|
||
|
|
20230728,142400,63597112175,3980,3965,3985,3955,41460
|
||
|
|
20230728,142300,63432554985,3965,3960,3965,3945,71461
|
||
|
|
20230728,142200,63150038780,3965,3965,3970,3955,23159
|
||
|
|
20230728,142100,63058264435,3970,3970,3975,3950,53145
|
||
|
|
20230728,142000,62847796985,3960,4000,4000,3960,93318
|
||
|
|
20230728,141900,62476297695,4000,4005,4005,3995,25562
|
||
|
|
20230728,141800,62374085195,4000,4000,4005,3995,41021
|
||
|
|
20230728,141700,62210065640,4000,4010,4015,4000,20446
|
||
|
|
20230728,141600,62128144430,4015,4005,4015,4000,19237
|
||
|
|
20230728,141500,62051117500,4005,4030,4030,4000,20510
|
||
|
|
20230728,141400,61968816485,4030,4020,4030,4010,13958
|
||
|
|
20230728,141300,61912727720,4015,4005,4015,3995,29196
|
||
|
|
20230728,141200,61795805525,4010,4000,4030,4000,39992
|
||
|
|
20230728,141100,61635483455,4005,3980,4010,3980,30924
|
||
|
|
20230728,141000,61512024790,3985,4040,4040,3970,133296
|
||
|
|
20230728,140900,60978449035,4030,4055,4065,4015,62346
|
||
|
|
20230728,140800,60726612455,4055,4090,4095,4055,40652
|
||
|
|
20230728,140700,60561103280,4085,4085,4100,4080,22387
|
||
|
|
20230728,140600,60469581585,4090,4115,4120,4085,34102
|
||
|
|
20230728,140500,60329830110,4110,4095,4125,4090,50791
|
||
|
|
20230728,140400,60121023160,4100,4080,4105,4080,22384
|
||
|
|
20230728,140300,60029327730,4080,4110,4120,4070,34634
|
||
|
|
20230728,140200,59887592645,4110,4120,4125,4060,75362
|
||
|
|
20230728,140100,59579242135,4130,4125,4150,4110,28241
|
||
|
|
20230728,140000,59462725015,4125,4155,4160,4120,46562
|
||
|
|
20230728,135900,59269879410,4155,4180,4180,4135,52136
|
||
|
|
20230728,135800,59053430550,4180,4180,4180,4120,60533
|
||
|
|
20230728,135700,58802478855,4175,4190,4280,4135,192340
|
||
|
|
20230728,135600,57992320550,4185,4080,4200,4075,118544
|
||
|
|
20230728,135500,57501208250,4075,4055,4075,4050,40426
|
||
|
|
20230728,135400,57337067145,4050,4010,4055,4000,63369
|
||
|
|
20230728,135300,57082026935,4010,4005,4010,4005,12818
|
||
|
|
20230728,135200,57030646395,4005,4005,4010,3995,42790
|
||
|
|
20230728,135100,56859404615,4000,4005,4005,4000,7239
|
||
|
|
20230728,135000,56830422335,4005,4000,4010,3995,35203
|
||
|
|
20230728,134900,56689540725,4005,3990,4010,3985,23773
|
||
|
|
20230728,134800,56594539495,3995,3995,4005,3980,54397
|
||
|
|
20230728,134700,56377358890,3995,4000,4005,3985,70302
|
||
|
|
20230728,134600,56096439135,4000,3995,4000,3980,33587
|
||
|
|
20230728,134500,55962456415,3985,4005,4020,3985,42177
|
||
|
|
20230728,134400,55793750055,4010,4025,4030,3995,72631
|
||
|
|
20230728,134300,55502285635,4030,4040,4040,4025,36533
|
||
|
|
20230728,134200,55354994810,4035,4025,4040,4020,50276
|
||
|
|
20230728,134100,55152659210,4025,4005,4030,4005,23867
|
||
|
|
20230728,134000,55056833960,4000,4045,4045,3995,55987
|
||
|
|
20230728,133900,54831701180,4040,4045,4050,4030,26491
|
||
|
|
20230728,133800,54724706930,4045,4020,4045,4015,41415
|
||
|
|
20230728,133700,54557634250,4035,3965,4045,3960,123821
|
||
|
|
20230728,133600,54061678635,3965,3935,3975,3930,68079
|
||
|
|
20230728,133500,53791934725,3935,3900,3935,3895,72958
|
||
|
|
20230728,133400,53505902140,3895,3890,3910,3885,137951
|
||
|
|
20230728,133300,52968772590,3890,3980,3985,3885,269614
|
||
|
|
20230728,133200,51911434395,3985,3995,4040,3980,114300
|
||
|
|
20230728,133100,51453695875,3995,3950,4025,3945,89484
|
||
|
|
20230728,133000,51097781105,3945,4050,4050,3900,291754
|
||
|
|
20230728,132900,49936995365,4045,4050,4055,4040,27836
|
||
|
|
20230728,132800,49824292975,4040,4090,4090,4040,72717
|
||
|
|
20230728,132700,49529415690,4080,4085,4095,4075,27700
|
||
|
|
20230728,132600,49416273065,4080,4100,4100,4080,40318
|
||
|
|
20230728,132500,49251397300,4095,4110,4110,4095,24645
|
||
|
|
20230728,132400,49150324390,4110,4100,4110,4100,24669
|
||
|
|
20230728,132300,49049037555,4100,4115,4115,4100,26106
|
||
|
|
20230728,132200,48941935910,4115,4105,4120,4105,41663
|
||
|
|
20230728,132100,48770644445,4105,4100,4105,4100,5322
|
||
|
|
20230728,132000,48748804420,4100,4100,4105,4100,10440
|
||
|
|
20230728,131900,48705999790,4100,4095,4110,4095,9510
|
||
|
|
20230728,131800,48667012575,4095,4105,4110,4095,10953
|
||
|
|
20230728,131700,48622094545,4100,4105,4110,4100,12700
|
||
|
|
20230728,131600,48569991110,4110,4120,4125,4100,15037
|
||
|
|
20230728,131500,48508223350,4115,4110,4130,4110,15429
|
||
|
|
20230728,131400,48444662155,4110,4100,4135,4085,23806
|
||
|
|
20230728,131300,48347004900,4090,4100,4100,4080,30615
|
||
|
|
20230728,131200,48221711350,4100,4115,4125,4100,27077
|
||
|
|
20230728,131100,48110541525,4110,4140,4150,4110,26089
|
||
|
|
20230728,131000,48002905310,4145,4120,4150,4120,22425
|
||
|
|
20230728,130900,47910203440,4120,4105,4125,4105,20598
|
||
|
|
20230728,130800,47825410490,4110,4100,4110,4085,13364
|
||
|
|
20230728,130700,47770627520,4100,4095,4100,4085,18360
|
||
|
|
20230728,130600,47695485405,4095,4080,4100,4075,11459
|
||
|
|
20230728,130500,47648663605,4080,4080,4080,4040,104331
|
||
|
|
20230728,130400,47224981715,4075,4120,4120,4075,77642
|
||
|
|
20230728,130300,46907540620,4120,4105,4120,4085,106719
|
||
|
|
20230728,130200,46470131755,4105,4130,4135,4105,66842
|
||
|
|
20230728,130100,46195317020,4135,4135,4140,4120,23259
|
||
|
|
20230728,130000,46099229740,4130,4165,4165,4115,61822
|
||
|
|
20230728,125900,45843306660,4165,4175,4180,4165,7627
|
||
|
|
20230728,125800,45811516195,4175,4185,4185,4165,10235
|
||
|
|
20230728,125700,45768797665,4180,4200,4200,4180,16294
|
||
|
|
20230728,125600,45700483665,4200,4210,4215,4200,23015
|
||
|
|
20230728,125500,45603634535,4215,4200,4215,4200,14601
|
||
|
|
20230728,125400,45542156780,4205,4200,4205,4195,18563
|
||
|
|
20230728,125300,45464197520,4200,4190,4200,4180,16427
|
||
|
|
20230728,125200,45395360690,4195,4180,4195,4170,19000
|
||
|
|
20230728,125100,45315828420,4180,4155,4190,4150,33863
|
||
|
|
20230728,125000,45174706605,4155,4150,4160,4145,17136
|
||
|
|
20230728,124900,45103586315,4150,4155,4160,4145,10439
|
||
|
|
20230728,124800,45060244095,4160,4165,4170,4150,27316
|
||
|
|
20230728,124700,44946617465,4165,4170,4175,4160,26508
|
||
|
|
20230728,124600,44836222285,4185,4125,4205,4125,61450
|
||
|
|
20230728,124500,44580039730,4125,4165,4170,4115,87781
|
||
|
|
20230728,124400,44216447515,4165,4190,4195,4160,77426
|
||
|
|
20230728,124300,43893064430,4190,4205,4210,4180,50291
|
||
|
|
20230728,124200,43682129010,4205,4235,4235,4205,31420
|
||
|
|
20230728,124100,43549434560,4230,4245,4245,4230,14535
|
||
|
|
20230728,124000,43487831415,4245,4235,4245,4235,6116
|
||
|
|
20230728,123900,43461906015,4235,4240,4240,4225,16118
|
||
|
|
20230728,123800,43393728880,4240,4260,4265,4240,15520
|
||
|
|
20230728,123700,43327832405,4260,4280,4285,4260,9606
|
||
|
|
20230728,123600,43286776970,4280,4250,4285,4250,19734
|
||
|
|
20230728,123500,43202542705,4250,4250,4250,4245,11538
|
||
|
|
20230728,123400,43153531105,4245,4240,4245,4235,5526
|
||
|
|
20230728,123300,43130109050,4240,4255,4255,4230,13776
|
||
|
|
20230728,123200,43071663205,4255,4215,4255,4210,22234
|
||
|
|
20230728,123100,42977382960,4210,4190,4210,4190,28717
|
||
|
|
20230728,123000,42856888405,4190,4190,4210,4175,34248
|
||
|
|
20230728,122900,42713575720,4190,4210,4225,4180,63496
|
||
|
|
20230728,122800,42446991290,4225,4220,4235,4210,10281
|
||
|
|
20230728,122700,42403603605,4225,4220,4225,4215,33959
|
||
|
|
20230728,122600,42260401210,4220,4255,4260,4215,42264
|
||
|
|
20230728,122500,42081188960,4255,4265,4270,4250,16854
|
||
|
|
20230728,122400,42009416675,4270,4275,4280,4265,6530
|
||
|
|
20230728,122300,41981516870,4275,4270,4275,4270,7337
|
||
|
|
20230728,122200,41950165575,4270,4275,4280,4260,9375
|
||
|
|
20230728,122100,41910139560,4275,4280,4290,4260,19326
|
||
|
|
20230728,122000,41827541980,4275,4295,4300,4275,26067
|
||
|
|
20230728,121900,41715826975,4300,4325,4325,4300,33914
|
||
|
|
20230728,121800,41569597585,4325,4330,4330,4320,22833
|
||
|
|
20230728,121700,41470769555,4330,4320,4330,4315,3892
|
||
|
|
20230728,121600,41453946200,4320,4320,4320,4310,5766
|
||
|
|
20230728,121500,41429056895,4320,4310,4325,4310,2274
|
||
|
|
20230728,121400,41419235365,4310,4315,4320,4300,28951
|
||
|
|
20230728,121300,41294519675,4310,4335,4340,4310,27939
|
||
|
|
20230728,121200,41173686005,4340,4335,4340,4330,2995
|
||
|
|
20230728,121100,41160694950,4335,4325,4335,4325,5687
|
||
|
|
20230728,121000,41136060875,4330,4355,4355,4325,54366
|
||
|
|
20230728,120900,40900338275,4355,4360,4365,4350,13677
|
||
|
|
20230728,120800,40840752590,4360,4355,4365,4350,15997
|
||
|
|
20230728,120700,40771108715,4355,4380,4380,4355,11994
|
||
|
|
20230728,120600,40718697285,4375,4370,4380,4370,5793
|
||
|
|
20230728,120500,40693350910,4370,4350,4370,4350,9230
|
||
|
|
20230728,120400,40653055220,4350,4360,4360,4330,12441
|
||
|
|
20230728,120300,40598994635,4360,4360,4375,4355,13658
|
||
|
|
20230728,120200,40539416880,4370,4360,4370,4350,14271
|
||
|
|
20230728,120100,40477223770,4355,4325,4355,4320,18630
|
||
|
|
20230728,120000,40396427760,4320,4325,4325,4315,6369
|
||
|
|
20230728,115900,40368924005,4320,4315,4330,4310,4013
|
||
|
|
20230728,115800,40351591470,4315,4330,4330,4315,8451
|
||
|
|
20230728,115700,40315057515,4325,4335,4335,4325,7885
|
||
|
|
20230728,115600,40280911825,4335,4320,4335,4310,10505
|
||
|
|
20230728,115500,40235482390,4310,4320,4320,4310,7650
|
||
|
|
20230728,115400,40202467225,4320,4325,4325,4315,5520
|
||
|
|
20230728,115300,40178629115,4325,4330,4335,4325,19915
|
||
|
|
20230728,115200,40092389215,4330,4315,4330,4310,9688
|
||
|
|
20230728,115100,40050493745,4315,4305,4335,4305,9112
|
||
|
|
20230728,115000,40011150745,4305,4320,4325,4300,11943
|
||
|
|
20230728,114900,39959624725,4315,4290,4325,4290,18516
|
||
|
|
20230728,114800,39879903360,4290,4300,4300,4280,7739
|
||
|
|
20230728,114700,39846705580,4300,4285,4300,4260,59223
|
||
|
|
20230728,114600,39593723760,4280,4275,4295,4275,9224
|
||
|
|
20230728,114500,39554198030,4275,4300,4305,4275,20678
|
||
|
|
20230728,114400,39465495210,4290,4330,4350,4285,34620
|
||
|
|
20230728,114300,39315820930,4335,4360,4365,4335,23311
|
||
|
|
20230728,114200,39214403205,4360,4325,4360,4315,26786
|
||
|
|
20230728,114100,39098287445,4325,4320,4335,4320,7870
|
||
|
|
20230728,114000,39064246120,4320,4330,4330,4305,12367
|
||
|
|
20230728,113900,39010856650,4330,4315,4335,4305,16335
|
||
|
|
20230728,113800,38940266620,4315,4320,4330,4310,10875
|
||
|
|
20230728,113700,38893331590,4315,4355,4355,4310,27470
|
||
|
|
20230728,113600,38774416260,4350,4370,4385,4340,32812
|
||
|
|
20230728,113500,38631520960,4365,4280,4365,4280,34877
|
||
|
|
20230728,113400,38481213675,4275,4310,4325,4270,45268
|
||
|
|
20230728,113300,38286773145,4310,4250,4325,4245,45763
|
||
|
|
20230728,113200,38090956035,4250,4225,4250,4225,32352
|
||
|
|
20230728,113100,37953891575,4225,4230,4230,4220,20883
|
||
|
|
20230728,113000,37865689230,4225,4195,4235,4185,42748
|
||
|
|
20230728,112900,37686102010,4195,4210,4210,4185,11396
|
||
|
|
20230728,112800,37638277620,4205,4220,4230,4190,30655
|
||
|
|
20230728,112700,37509212505,4220,4210,4225,4205,30788
|
||
|
|
20230728,112600,37379388820,4205,4180,4220,4180,44769
|
||
|
|
20230728,112500,37191138785,4175,4175,4200,4160,43487
|
||
|
|
20230728,112400,37009221615,4170,4215,4215,4160,77067
|
||
|
|
20230728,112300,36686913345,4215,4200,4220,4195,33620
|
||
|
|
20230728,112200,36545444760,4200,4230,4235,4190,45674
|
||
|
|
20230728,112100,36353422345,4225,4255,4260,4225,21653
|
||
|
|
20230728,112000,36261543365,4255,4230,4260,4225,28308
|
||
|
|
20230728,111900,36141410110,4230,4220,4240,4190,55440
|
||
|
|
20230728,111800,35908121165,4215,4215,4230,4180,63486
|
||
|
|
20230728,111700,35640865330,4215,4235,4235,4110,138293
|
||
|
|
20230728,111600,35062874210,4230,4290,4290,4210,72600
|
||
|
|
20230728,111500,34755040325,4290,4270,4310,4270,48855
|
||
|
|
20230728,111400,34546113740,4270,4270,4270,4270,0
|
||
|
|
20230728,111300,34546113740,4270,4310,4310,4270,74703
|
||
|
|
20230728,111200,34226340225,4305,4325,4325,4300,20165
|
||
|
|
20230728,111100,34139300875,4325,4335,4335,4300,49153
|
||
|
|
20230728,111000,33927477595,4335,4355,4355,4335,12870
|
||
|
|
20230728,110900,33871547410,4350,4345,4350,4325,30791
|
||
|
|
20230728,110800,33737939275,4345,4395,4395,4330,55048
|
||
|
|
20230728,110700,33497967525,4395,4400,4400,4395,6435
|
||
|
|
20230728,110600,33469675530,4400,4390,4400,4385,11005
|
||
|
|
20230728,110500,33421337470,4385,4400,4400,4380,5350
|
||
|
|
20230728,110400,33397871575,4395,4410,4410,4395,7237
|
||
|
|
20230728,110300,33366008655,4415,4410,4415,4400,16295
|
||
|
|
20230728,110200,33294153120,4415,4405,4430,4405,25242
|
||
|
|
20230728,110100,33182705975,4425,4360,4430,4360,53104
|
||
|
|
20230728,110000,32949171810,4365,4355,4370,4355,20355
|
||
|
|
20230728,105900,32860428595,4355,4360,4370,4345,23809
|
||
|
|
20230728,105800,32756730110,4355,4310,4355,4305,30292
|
||
|
|
20230728,105700,32625654865,4310,4320,4325,4305,12378
|
||
|
|
20230728,105600,32572259470,4320,4320,4325,4310,7200
|
||
|
|
20230728,105500,32541153090,4320,4300,4330,4290,28715
|
||
|
|
20230728,105400,32417341575,4290,4305,4305,4290,15734
|
||
|
|
20230728,105300,32349702020,4305,4290,4320,4275,30686
|
||
|
|
20230728,105200,32217857945,4290,4330,4330,4270,96538
|
||
|
|
20230728,105100,31803913455,4330,4355,4360,4330,31824
|
||
|
|
20230728,105000,31665569515,4355,4395,4400,4350,40246
|
||
|
|
20230728,104900,31489680375,4400,4395,4415,4390,19296
|
||
|
|
20230728,104800,31404789565,4395,4390,4400,4385,13062
|
||
|
|
20230728,104700,31347446685,4390,4380,4390,4365,21536
|
||
|
|
20230728,104600,31253222480,4380,4390,4390,4345,38863
|
||
|
|
20230728,104500,31083708670,4395,4445,4445,4390,41344
|
||
|
|
20230728,104400,30900724845,4440,4425,4445,4420,15968
|
||
|
|
20230728,104300,30829919760,4420,4460,4465,4400,21505
|
||
|
|
20230728,104200,30734703995,4460,4445,4470,4445,18354
|
||
|
|
20230728,104100,30652826765,4440,4455,4460,4430,14757
|
||
|
|
20230728,104000,30587203200,4455,4435,4480,4430,24530
|
||
|
|
20230728,103900,30477811385,4435,4430,4465,4425,18422
|
||
|
|
20230728,103800,30396011245,4425,4365,4435,4360,37297
|
||
|
|
20230728,103700,30232263995,4365,4360,4380,4360,17837
|
||
|
|
20230728,103600,30154402270,4365,4390,4405,4345,23610
|
||
|
|
20230728,103500,30051383895,4390,4375,4420,4375,47238
|
||
|
|
20230728,103400,29843870130,4375,4345,4400,4305,78701
|
||
|
|
20230728,103300,29500314005,4345,4430,4430,4300,34389
|
||
|
|
20230728,103200,29350232160,4430,4335,4435,4335,20036
|
||
|
|
20230728,103100,29262042020,4340,4460,4460,4300,148019
|
||
|
|
20230728,103000,28609868205,4455,4475,4485,4455,39654
|
||
|
|
20230728,102900,28432763535,4475,4495,4500,4470,22900
|
||
|
|
20230728,102800,28329958310,4500,4500,4505,4495,15274
|
||
|
|
20230728,102700,28261234910,4505,4480,4525,4480,43634
|
||
|
|
20230728,102600,28064969090,4480,4485,4490,4475,11012
|
||
|
|
20230728,102500,28015606765,4490,4495,4495,4485,14294
|
||
|
|
20230728,102400,27951460335,4490,4495,4495,4485,5916
|
||
|
|
20230728,102300,27924893635,4495,4495,4500,4490,4803
|
||
|
|
20230728,102200,27903316135,4490,4510,4510,4480,26788
|
||
|
|
20230728,102100,27782902235,4510,4510,4520,4500,19094
|
||
|
|
20230728,102000,27696777490,4515,4515,4520,4510,9199
|
||
|
|
20230728,101900,27655257985,4515,4535,4535,4500,5028
|
||
|
|
20230728,101800,27632572380,4515,4485,4515,4480,22135
|
||
|
|
20230728,101700,27532942760,4485,4515,4515,4480,32150
|
||
|
|
20230728,101600,27388375580,4515,4540,4545,4515,15976
|
||
|
|
20230728,101500,27316124255,4540,4545,4565,4540,20082
|
||
|
|
20230728,101400,27224677010,4550,4560,4560,4545,5811
|
||
|
|
20230728,101300,27198234770,4560,4545,4560,4515,21068
|
||
|
|
20230728,101200,27102771125,4540,4510,4545,4510,13130
|
||
|
|
20230728,101100,27043349560,4510,4545,4550,4510,35416
|
||
|
|
20230728,101000,26882855375,4540,4565,4570,4540,24489
|
||
|
|
20230728,100900,26771286375,4570,4575,4575,4560,5568
|
||
|
|
20230728,100800,26745849855,4570,4595,4600,4565,21499
|
||
|
|
20230728,100700,26647405355,4600,4570,4605,4565,12376
|
||
|
|
20230728,100600,26590613165,4570,4585,4585,4565,15693
|
||
|
|
20230728,100500,26518836655,4585,4585,4590,4580,2029
|
||
|
|
20230728,100400,26509538610,4580,4580,4590,4570,27445
|
||
|
|
20230728,100300,26383966905,4575,4590,4595,4575,17490
|
||
|
|
20230728,100200,26303781640,4595,4590,4600,4575,6700
|
||
|
|
20230728,100100,26273050780,4580,4600,4635,4575,20139
|
||
|
|
20230728,100000,26180581375,4595,4560,4595,4560,29122
|
||
|
|
20230728,095900,26047288190,4560,4620,4625,4560,25763
|
||
|
|
20230728,095800,25928894630,4620,4660,4665,4605,92906
|
||
|
|
20230728,095700,25498781000,4655,4670,4680,4655,8068
|
||
|
|
20230728,095600,25461168315,4670,4660,4670,4655,22503
|
||
|
|
20230728,095500,25356385550,4660,4680,4680,4655,24584
|
||
|
|
20230728,095400,25241805055,4675,4675,4705,4675,20346
|
||
|
|
20230728,095300,25146491300,4670,4675,4680,4665,14307
|
||
|
|
20230728,095200,25079662425,4680,4690,4690,4675,11412
|
||
|
|
20230728,095100,25026236810,4675,4705,4705,4665,20366
|
||
|
|
20230728,095000,24930806030,4700,4735,4735,4690,19306
|
||
|
|
20230728,094900,24839871960,4740,4730,4740,4710,8919
|
||
|
|
20230728,094800,24797732735,4720,4680,4730,4675,19632
|
||
|
|
20230728,094700,24705466160,4675,4720,4720,4670,30704
|
||
|
|
20230728,094600,24561452790,4735,4730,4750,4675,37602
|
||
|
|
20230728,094500,24383880915,4740,4720,4740,4700,32251
|
||
|
|
20230728,094400,24231567030,4725,4700,4740,4670,39693
|
||
|
|
20230728,094300,24044186305,4665,4645,4700,4620,43885
|
||
|
|
20230728,094200,23839815540,4650,4580,4670,4575,50330
|
||
|
|
20230728,094100,23608294325,4575,4685,4690,4575,108616
|
||
|
|
20230728,094000,23103501535,4685,4680,4740,4650,63497
|
||
|
|
20230728,093900,22806811190,4670,4735,4740,4660,83506
|
||
|
|
20230728,093800,22414322800,4740,4735,4785,4710,54149
|
||
|
|
20230728,093700,22157033635,4730,4740,4835,4610,133469
|
||
|
|
20230728,093600,21526732400,4740,4835,4915,4725,194781
|
||
|
|
20230728,093500,20583143375,4835,4740,4950,4740,234542
|
||
|
|
20230728,093400,19452563470,4735,4735,4735,4735,0
|
||
|
|
20230728,093300,19452563470,4735,4705,4735,4705,33065
|
||
|
|
20230728,093200,19296377860,4705,4695,4730,4690,83814
|
||
|
|
20230728,093100,18901596090,4710,4650,4735,4615,104457
|
||
|
|
20230728,093000,18412682525,4650,4565,4650,4555,74949
|
||
|
|
20230728,092900,18068582370,4560,4480,4570,4475,77268
|
||
|
|
20230728,092800,17719410850,4480,4475,4485,4460,31741
|
||
|
|
20230728,092700,17577484495,4480,4465,4490,4460,15467
|
||
|
|
20230728,092600,17508232305,4465,4545,4570,4465,41363
|
||
|
|
20230728,092500,17321606550,4540,4455,4540,4435,87401
|
||
|
|
20230728,092400,16930704580,4455,4480,4485,4440,37751
|
||
|
|
20230728,092300,16762337895,4480,4435,4485,4430,28363
|
||
|
|
20230728,092200,16635669710,4425,4420,4485,4380,109521
|
||
|
|
20230728,092100,16153445845,4420,4505,4525,4400,45473
|
||
|
|
20230728,092000,15950594115,4500,4615,4625,4455,98927
|
||
|
|
20230728,091900,15501522975,4615,4595,4650,4520,85182
|
||
|
|
20230728,091800,15110966445,4595,4460,4630,4460,110189
|
||
|
|
20230728,091700,14608306070,4475,4445,4475,4410,61371
|
||
|
|
20230728,091600,14335320005,4445,4400,4455,4400,64104
|
||
|
|
20230728,091500,14051498370,4400,4460,4465,4400,57130
|
||
|
|
20230728,091400,13798101600,4460,4340,4475,4325,146399
|
||
|
|
20230728,091300,13154605575,4340,4300,4360,4180,177938
|
||
|
|
20230728,091200,12393682585,4300,4370,4380,4300,149075
|
||
|
|
20230728,091100,11747171480,4365,4480,4485,4345,177005
|
||
|
|
20230728,091000,10966429405,4485,4305,4495,4305,372021
|
||
|
|
20230728,090900,9346842965,4270,4270,4270,4270,0
|
||
|
|
20230728,090800,9346842965,4270,4270,4270,4270,0
|
||
|
|
20230728,090700,9346842965,4270,4125,4270,4095,219012
|
||
|
|
20230728,090600,8434443955,4150,3885,4155,3885,344956
|
||
|
|
20230728,090500,7065738910,3885,3885,3885,3885,0
|
||
|
|
20230728,090400,7065738910,3885,4140,4150,3885,74868
|
||
|
|
20230728,090300,6764819195,4115,4115,4325,4035,515597
|
||
|
|
20230728,090200,4607944415,4110,3990,4200,3990,949122
|
||
|
|
20230728,090100,0,4750,4750,4750,4750,0
|
||
|
|
20230728,090000,0,4750,4750,4750,4750,0
|