706 lines
34 KiB
CSV
706 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,204300,4548759220,5980,5980,5980,5980,4405
|
|
20230818,204200,4548759220,5980,5980,5980,5980,0
|
|
20230818,204100,4548759220,5980,5980,5980,5980,0
|
|
20230818,204000,4548759220,5980,5980,5980,5980,0
|
|
20230818,203900,4548759220,5980,5980,5980,5980,0
|
|
20230818,203800,4548759220,5980,5980,5980,5980,0
|
|
20230818,203700,4548759220,5980,5980,5980,5980,0
|
|
20230818,203600,4548759220,5980,5980,5980,5980,0
|
|
20230818,203500,4548759220,5980,5980,5980,5980,0
|
|
20230818,203400,4548759220,5980,5980,5980,5980,0
|
|
20230818,203300,4548759220,5980,5980,5980,5980,0
|
|
20230818,203200,4548759220,5980,5980,5980,5980,0
|
|
20230818,203100,4548759220,5980,5980,5980,5980,0
|
|
20230818,203000,4548759220,5980,5980,5980,5980,0
|
|
20230818,202900,4548759220,5980,5980,5980,5980,0
|
|
20230818,202800,4548759220,5980,5980,5980,5980,0
|
|
20230818,202700,4548759220,5980,5980,5980,5980,0
|
|
20230818,202600,4548759220,5980,5980,5980,5980,0
|
|
20230818,202500,4548759220,5980,5980,5980,5980,0
|
|
20230818,202400,4548759220,5980,5980,5980,5980,0
|
|
20230818,202300,4548759220,5980,5980,5980,5980,0
|
|
20230818,202200,4548759220,5980,5980,5980,5980,0
|
|
20230818,202100,4548759220,5980,5980,5980,5980,0
|
|
20230818,202000,4548759220,5980,5980,5980,5980,0
|
|
20230818,201900,4548759220,5980,5980,5980,5980,0
|
|
20230818,201800,4548759220,5980,5980,5980,5980,0
|
|
20230818,201700,4548759220,5980,5980,5980,5980,0
|
|
20230818,201600,4548759220,5980,5980,5980,5980,0
|
|
20230818,201500,4548759220,5980,5980,5980,5980,0
|
|
20230818,201400,4548759220,5980,5980,5980,5980,0
|
|
20230818,201300,4548759220,5980,5980,5980,5980,4405
|
|
20230818,201200,4548759220,5980,5980,5980,5980,0
|
|
20230818,201100,4548759220,5980,5980,5980,5980,0
|
|
20230818,201000,4548759220,5980,5980,5980,5980,0
|
|
20230818,200900,4548759220,5980,5980,5980,5980,0
|
|
20230818,200800,4548759220,5980,5980,5980,5980,0
|
|
20230818,200700,4548759220,5980,5980,5980,5980,0
|
|
20230818,200600,4548759220,5980,5980,5980,5980,0
|
|
20230818,200500,4548759220,5980,5980,5980,5980,0
|
|
20230818,200400,4548759220,5980,5980,5980,5980,0
|
|
20230818,200300,4548759220,5980,5980,5980,5980,0
|
|
20230818,200200,4548759220,5980,5980,5980,5980,0
|
|
20230818,200100,4548759220,5980,5980,5980,5980,0
|
|
20230818,200000,4548759220,5980,5980,5980,5980,0
|
|
20230818,195900,4548759220,5980,5980,5980,5980,0
|
|
20230818,195800,4548759220,5980,5980,5980,5980,0
|
|
20230818,195700,4548759220,5980,5980,5980,5980,0
|
|
20230818,195600,4548759220,5980,5980,5980,5980,0
|
|
20230818,195500,4548759220,5980,5980,5980,5980,0
|
|
20230818,195400,4548759220,5980,5980,5980,5980,0
|
|
20230818,195300,4548759220,5980,5980,5980,5980,0
|
|
20230818,195200,4548759220,5980,5980,5980,5980,0
|
|
20230818,195100,4548759220,5980,5980,5980,5980,0
|
|
20230818,195000,4548759220,5980,5980,5980,5980,0
|
|
20230818,194900,4548759220,5980,5980,5980,5980,0
|
|
20230818,194800,4548759220,5980,5980,5980,5980,0
|
|
20230818,194700,4548759220,5980,5980,5980,5980,0
|
|
20230818,194600,4548759220,5980,5980,5980,5980,0
|
|
20230818,194500,4548759220,5980,5980,5980,5980,0
|
|
20230818,194400,4548759220,5980,5980,5980,5980,0
|
|
20230818,194300,4548759220,5980,5980,5980,5980,4405
|
|
20230818,194200,4548759220,5980,5980,5980,5980,0
|
|
20230818,194100,4548759220,5980,5980,5980,5980,0
|
|
20230818,194000,4548759220,5980,5980,5980,5980,0
|
|
20230818,193900,4548759220,5980,5980,5980,5980,0
|
|
20230818,193800,4548759220,5980,5980,5980,5980,0
|
|
20230818,193700,4548759220,5980,5980,5980,5980,0
|
|
20230818,193600,4548759220,5980,5980,5980,5980,0
|
|
20230818,193500,4548759220,5980,5980,5980,5980,0
|
|
20230818,193400,4548759220,5980,5980,5980,5980,0
|
|
20230818,193300,4548759220,5980,5980,5980,5980,0
|
|
20230818,193200,4548759220,5980,5980,5980,5980,0
|
|
20230818,193100,4548759220,5980,5980,5980,5980,0
|
|
20230818,193000,4548759220,5980,5980,5980,5980,0
|
|
20230818,192900,4548759220,5980,5980,5980,5980,0
|
|
20230818,192800,4548759220,5980,5980,5980,5980,0
|
|
20230818,192700,4548759220,5980,5980,5980,5980,0
|
|
20230818,192600,4548759220,5980,5980,5980,5980,0
|
|
20230818,192500,4548759220,5980,5980,5980,5980,0
|
|
20230818,192400,4548759220,5980,5980,5980,5980,0
|
|
20230818,192300,4548759220,5980,5980,5980,5980,0
|
|
20230818,192200,4548759220,5980,5980,5980,5980,0
|
|
20230818,192100,4548759220,5980,5980,5980,5980,0
|
|
20230818,192000,4548759220,5980,5980,5980,5980,0
|
|
20230818,191900,4548759220,5980,5980,5980,5980,0
|
|
20230818,191800,4548759220,5980,5980,5980,5980,0
|
|
20230818,191700,4548759220,5980,5980,5980,5980,0
|
|
20230818,191600,4548759220,5980,5980,5980,5980,0
|
|
20230818,191500,4548759220,5980,5980,5980,5980,0
|
|
20230818,191400,4548759220,5980,5980,5980,5980,0
|
|
20230818,191300,4548759220,5980,5980,5980,5980,4405
|
|
20230818,191200,4548759220,5980,5980,5980,5980,0
|
|
20230818,191100,4548759220,5980,5980,5980,5980,0
|
|
20230818,191000,4548759220,5980,5980,5980,5980,0
|
|
20230818,190900,4548759220,5980,5980,5980,5980,0
|
|
20230818,190800,4548759220,5980,5980,5980,5980,0
|
|
20230818,190700,4548759220,5980,5980,5980,5980,0
|
|
20230818,190600,4548759220,5980,5980,5980,5980,0
|
|
20230818,190500,4548759220,5980,5980,5980,5980,0
|
|
20230818,190400,4548759220,5980,5980,5980,5980,0
|
|
20230818,190300,4548759220,5980,5980,5980,5980,0
|
|
20230818,190200,4548759220,5980,5980,5980,5980,0
|
|
20230818,190100,4548759220,5980,5980,5980,5980,0
|
|
20230818,190000,4548759220,5980,5980,5980,5980,0
|
|
20230818,185900,4548759220,5980,5980,5980,5980,0
|
|
20230818,185800,4548759220,5980,5980,5980,5980,0
|
|
20230818,185700,4548759220,5980,5980,5980,5980,0
|
|
20230818,185600,4548759220,5980,5980,5980,5980,0
|
|
20230818,185500,4548759220,5980,5980,5980,5980,0
|
|
20230818,185400,4548759220,5980,5980,5980,5980,0
|
|
20230818,185300,4548759220,5980,5980,5980,5980,0
|
|
20230818,185200,4548759220,5980,5980,5980,5980,0
|
|
20230818,185100,4548759220,5980,5980,5980,5980,0
|
|
20230818,185000,4548759220,5980,5980,5980,5980,0
|
|
20230818,184900,4548759220,5980,5980,5980,5980,0
|
|
20230818,184800,4548759220,5980,5980,5980,5980,0
|
|
20230818,184700,4548759220,5980,5980,5980,5980,0
|
|
20230818,184600,4548759220,5980,5980,5980,5980,0
|
|
20230818,184500,4548759220,5980,5980,5980,5980,0
|
|
20230818,184400,4548759220,5980,5980,5980,5980,0
|
|
20230818,184300,4548759220,5980,5980,5980,5980,4405
|
|
20230818,184200,4548759220,5980,5980,5980,5980,0
|
|
20230818,184100,4548759220,5980,5980,5980,5980,0
|
|
20230818,184000,4548759220,5980,5980,5980,5980,0
|
|
20230818,183900,4548759220,5980,5980,5980,5980,0
|
|
20230818,183800,4548759220,5980,5980,5980,5980,0
|
|
20230818,183700,4548759220,5980,5980,5980,5980,0
|
|
20230818,183600,4548759220,5980,5980,5980,5980,0
|
|
20230818,183500,4548759220,5980,5980,5980,5980,0
|
|
20230818,183400,4548759220,5980,5980,5980,5980,0
|
|
20230818,183300,4548759220,5980,5980,5980,5980,0
|
|
20230818,183200,4548759220,5980,5980,5980,5980,0
|
|
20230818,183100,4548759220,5980,5980,5980,5980,0
|
|
20230818,183000,4548759220,5980,5980,5980,5980,0
|
|
20230818,182900,4548759220,5980,5980,5980,5980,0
|
|
20230818,182800,4548759220,5980,5980,5980,5980,0
|
|
20230818,182700,4548759220,5980,5980,5980,5980,0
|
|
20230818,182600,4548759220,5980,5980,5980,5980,0
|
|
20230818,182500,4548759220,5980,5980,5980,5980,0
|
|
20230818,182400,4548759220,5980,5980,5980,5980,0
|
|
20230818,182300,4548759220,5980,5980,5980,5980,0
|
|
20230818,182200,4548759220,5980,5980,5980,5980,0
|
|
20230818,182100,4548759220,5980,5980,5980,5980,0
|
|
20230818,182000,4548759220,5980,5980,5980,5980,0
|
|
20230818,181900,4548759220,5980,5980,5980,5980,0
|
|
20230818,181800,4548759220,5980,5980,5980,5980,0
|
|
20230818,181700,4548759220,5980,5980,5980,5980,0
|
|
20230818,181600,4548759220,5980,5980,5980,5980,0
|
|
20230818,181500,4548759220,5980,5980,5980,5980,0
|
|
20230818,181400,4548759220,5980,5980,5980,5980,0
|
|
20230818,181300,4548759220,5980,5980,5980,5980,4405
|
|
20230818,181200,4548759220,5980,5980,5980,5980,0
|
|
20230818,181100,4548759220,5980,5980,5980,5980,0
|
|
20230818,181000,4548759220,5980,5980,5980,5980,0
|
|
20230818,180900,4548759220,5980,5980,5980,5980,0
|
|
20230818,180800,4548759220,5980,5980,5980,5980,0
|
|
20230818,180700,4548759220,5980,5980,5980,5980,0
|
|
20230818,180600,4548759220,5980,5980,5980,5980,0
|
|
20230818,180500,4548759220,5980,5980,5980,5980,0
|
|
20230818,180400,4548759220,5980,5980,5980,5980,0
|
|
20230818,180300,4548759220,5980,5980,5980,5980,0
|
|
20230818,180200,4548759220,5980,5980,5980,5980,0
|
|
20230818,180100,4548759220,5980,5980,5980,5980,0
|
|
20230818,180000,4548759220,5980,5980,5980,5980,0
|
|
20230818,175900,4548759220,5980,5980,5980,5980,0
|
|
20230818,175800,4548759220,5980,5980,5980,5980,0
|
|
20230818,175700,4548759220,5980,5980,5980,5980,0
|
|
20230818,175600,4548759220,5980,5980,5980,5980,0
|
|
20230818,175500,4548759220,5980,5980,5980,5980,0
|
|
20230818,175400,4548759220,5980,5980,5980,5980,0
|
|
20230818,175300,4548759220,5980,5980,5980,5980,0
|
|
20230818,175200,4548759220,5980,5980,5980,5980,0
|
|
20230818,175100,4548759220,5980,5980,5980,5980,0
|
|
20230818,175000,4548759220,5980,5980,5980,5980,0
|
|
20230818,174900,4548759220,5980,5980,5980,5980,0
|
|
20230818,174800,4548759220,5980,5980,5980,5980,0
|
|
20230818,174700,4548759220,5980,5980,5980,5980,0
|
|
20230818,174600,4548759220,5980,5980,5980,5980,0
|
|
20230818,174500,4548759220,5980,5980,5980,5980,0
|
|
20230818,174400,4548759220,5980,5980,5980,5980,0
|
|
20230818,174300,4548759220,5980,5980,5980,5980,4405
|
|
20230818,174200,4548759220,5980,5980,5980,5980,0
|
|
20230818,174100,4548759220,5980,5980,5980,5980,0
|
|
20230818,174000,4548759220,5980,5980,5980,5980,0
|
|
20230818,173900,4548759220,5980,5980,5980,5980,0
|
|
20230818,173800,4548759220,5980,5980,5980,5980,0
|
|
20230818,173700,4548759220,5980,5980,5980,5980,0
|
|
20230818,173600,4548759220,5980,5980,5980,5980,0
|
|
20230818,173500,4548759220,5980,5980,5980,5980,0
|
|
20230818,173400,4548759220,5980,5980,5980,5980,0
|
|
20230818,173300,4548759220,5980,5980,5980,5980,0
|
|
20230818,173200,4548759220,5980,5980,5980,5980,0
|
|
20230818,173100,4548759220,5980,5980,5980,5980,0
|
|
20230818,173000,4548759220,5980,5980,5980,5980,0
|
|
20230818,172900,4548759220,5980,5980,5980,5980,0
|
|
20230818,172800,4548759220,5980,5980,5980,5980,0
|
|
20230818,172700,4548759220,5980,5980,5980,5980,0
|
|
20230818,172600,4548759220,5980,5980,5980,5980,0
|
|
20230818,172500,4548759220,5980,5980,5980,5980,0
|
|
20230818,172400,4548759220,5980,5980,5980,5980,0
|
|
20230818,172300,4548759220,5980,5980,5980,5980,0
|
|
20230818,172200,4548759220,5980,5980,5980,5980,0
|
|
20230818,172100,4548759220,5980,5980,5980,5980,0
|
|
20230818,172000,4548759220,5980,5980,5980,5980,0
|
|
20230818,171900,4548759220,5980,5980,5980,5980,0
|
|
20230818,171800,4548759220,5980,5980,5980,5980,0
|
|
20230818,171700,4548759220,5980,5980,5980,5980,0
|
|
20230818,171600,4548759220,5980,5980,5980,5980,0
|
|
20230818,171500,4548759220,5980,5980,5980,5980,0
|
|
20230818,171400,4548759220,5980,5980,5980,5980,0
|
|
20230818,171300,4548759220,5980,5980,5980,5980,4405
|
|
20230818,171200,4548759220,5980,5980,5980,5980,0
|
|
20230818,171100,4548759220,5980,5980,5980,5980,0
|
|
20230818,171000,4548759220,5980,5980,5980,5980,0
|
|
20230818,170900,4548759220,5980,5980,5980,5980,0
|
|
20230818,170800,4548759220,5980,5980,5980,5980,0
|
|
20230818,170700,4548759220,5980,5980,5980,5980,0
|
|
20230818,170600,4548759220,5980,5980,5980,5980,0
|
|
20230818,170500,4548759220,5980,5980,5980,5980,0
|
|
20230818,170400,4548759220,5980,5980,5980,5980,0
|
|
20230818,170300,4548759220,5980,5980,5980,5980,0
|
|
20230818,170200,4548759220,5980,5980,5980,5980,0
|
|
20230818,170100,4548759220,5980,5980,5980,5980,0
|
|
20230818,170000,4548759220,5980,5980,5980,5980,0
|
|
20230818,165900,4548759220,5980,5980,5980,5980,0
|
|
20230818,165800,4548759220,5980,5980,5980,5980,0
|
|
20230818,165700,4548759220,5980,5980,5980,5980,0
|
|
20230818,165600,4548759220,5980,5980,5980,5980,0
|
|
20230818,165500,4548759220,5980,5980,5980,5980,0
|
|
20230818,165400,4548759220,5980,5980,5980,5980,0
|
|
20230818,165300,4548759220,5980,5980,5980,5980,0
|
|
20230818,165200,4548759220,5980,5980,5980,5980,0
|
|
20230818,165100,4548759220,5980,5980,5980,5980,0
|
|
20230818,165000,4548759220,5980,5980,5980,5980,0
|
|
20230818,164900,4548759220,5980,5980,5980,5980,0
|
|
20230818,164800,4548759220,5980,5980,5980,5980,0
|
|
20230818,164700,4548759220,5980,5980,5980,5980,0
|
|
20230818,164600,4548759220,5980,5980,5980,5980,0
|
|
20230818,164500,4548759220,5980,5980,5980,5980,0
|
|
20230818,164400,4548759220,5980,5980,5980,5980,0
|
|
20230818,164300,4548759220,5980,5980,5980,5980,4405
|
|
20230818,164200,4548759220,5980,5980,5980,5980,0
|
|
20230818,164100,4548759220,5980,5980,5980,5980,0
|
|
20230818,164000,4548759220,5980,5980,5980,5980,0
|
|
20230818,163900,4548759220,5980,5980,5980,5980,0
|
|
20230818,163800,4548759220,5980,5980,5980,5980,0
|
|
20230818,163700,4548759220,5980,5980,5980,5980,0
|
|
20230818,163600,4548759220,5980,5980,5980,5980,0
|
|
20230818,163500,4548759220,5980,5980,5980,5980,0
|
|
20230818,163400,4548759220,5980,5980,5980,5980,0
|
|
20230818,163300,4548759220,5980,5980,5980,5980,0
|
|
20230818,163200,4548759220,5980,5980,5980,5980,0
|
|
20230818,163100,4548759220,5980,5980,5980,5980,0
|
|
20230818,163000,4548759220,5980,5980,5980,5980,0
|
|
20230818,162900,4548759220,5980,5980,5980,5980,0
|
|
20230818,162800,4548759220,5980,5980,5980,5980,0
|
|
20230818,162700,4548759220,5980,5980,5980,5980,0
|
|
20230818,162600,4548759220,5980,5980,5980,5980,0
|
|
20230818,162500,4548759220,5980,5980,5980,5980,0
|
|
20230818,162400,4548759220,5980,5980,5980,5980,0
|
|
20230818,162300,4548759220,5980,5980,5980,5980,0
|
|
20230818,162200,4548759220,5980,5980,5980,5980,0
|
|
20230818,162100,4548759220,5980,5980,5980,5980,0
|
|
20230818,162000,4548759220,5980,5980,5980,5980,0
|
|
20230818,161900,4548759220,5980,5980,5980,5980,0
|
|
20230818,161800,4548759220,5980,5980,5980,5980,0
|
|
20230818,161700,4548759220,5980,5980,5980,5980,0
|
|
20230818,161600,4548759220,5980,5980,5980,5980,0
|
|
20230818,161500,4548759220,5980,5980,5980,5980,0
|
|
20230818,161400,4548759220,5980,5980,5980,5980,0
|
|
20230818,161300,4548759220,5980,5980,5980,5980,4405
|
|
20230818,161200,4548759220,5980,5980,5980,5980,0
|
|
20230818,161100,4548759220,5980,5980,5980,5980,0
|
|
20230818,161000,4548759220,5980,5980,5980,5980,0
|
|
20230818,160900,4548759220,5980,5980,5980,5980,0
|
|
20230818,160800,4548759220,5980,5980,5980,5980,0
|
|
20230818,160700,4548759220,5980,5980,5980,5980,0
|
|
20230818,160600,4548759220,5980,5980,5980,5980,0
|
|
20230818,160500,4548759220,5980,5980,5980,5980,0
|
|
20230818,160400,4548759220,5980,5980,5980,5980,0
|
|
20230818,160300,4548759220,5980,5980,5980,5980,0
|
|
20230818,160200,4548759220,5980,5980,5980,5980,0
|
|
20230818,160100,4548759220,5980,5980,5980,5980,0
|
|
20230818,160000,4548759220,5980,5980,5980,5980,0
|
|
20230818,155900,4548759220,5980,5980,5980,5980,0
|
|
20230818,155800,4548759220,5980,5980,5980,5980,0
|
|
20230818,155700,4548759220,5980,5980,5980,5980,0
|
|
20230818,155600,4548759220,5980,5980,5980,5980,0
|
|
20230818,155500,4548759220,5980,5980,5980,5980,0
|
|
20230818,155400,4548759220,5980,5980,5980,5980,0
|
|
20230818,155300,4548759220,5980,5980,5980,5980,0
|
|
20230818,155200,4548759220,5980,5980,5980,5980,0
|
|
20230818,155100,4548759220,5980,5980,5980,5980,0
|
|
20230818,155000,4548759220,5980,5980,5980,5980,0
|
|
20230818,154900,4548759220,5980,5980,5980,5980,0
|
|
20230818,154800,4548759220,5980,5980,5980,5980,0
|
|
20230818,154700,4548759220,5980,5980,5980,5980,0
|
|
20230818,154600,4548759220,5980,5980,5980,5980,0
|
|
20230818,154500,4548759220,5980,5980,5980,5980,0
|
|
20230818,154400,4548759220,5980,5980,5980,5980,0
|
|
20230818,154300,4548759220,5980,5980,5980,5980,4405
|
|
20230818,154200,4548759220,5980,5980,5980,5980,0
|
|
20230818,154100,4548759220,5980,5980,5980,5980,0
|
|
20230818,154000,4548759220,5980,5980,5980,5980,0
|
|
20230818,153900,4548759220,5980,5980,5980,5980,0
|
|
20230818,153800,4548759220,5980,5980,5980,5980,0
|
|
20230818,153700,4548759220,5980,5980,5980,5980,0
|
|
20230818,153600,4548759220,5980,5980,5980,5980,0
|
|
20230818,153500,4548759220,5980,5980,5980,5980,0
|
|
20230818,153400,4548759220,5980,5980,5980,5980,0
|
|
20230818,153300,4548759220,5980,5980,5980,5980,0
|
|
20230818,153200,4548759220,5980,5980,5980,5980,0
|
|
20230818,153100,4548759220,5980,5980,5980,5980,0
|
|
20230818,153000,4548759220,5980,5980,5980,5980,4405
|
|
20230818,152900,4522417320,6120,6120,6120,6120,0
|
|
20230818,152800,4522417320,6120,6120,6120,6120,0
|
|
20230818,152700,4522417320,6120,6120,6120,6120,0
|
|
20230818,152600,4522417320,6120,6120,6120,6120,0
|
|
20230818,152500,4522417320,6120,6120,6120,6120,0
|
|
20230818,152400,4522417320,6120,6120,6120,6120,0
|
|
20230818,152300,4522417320,6120,6120,6120,6120,0
|
|
20230818,152200,4522417320,6120,6120,6120,6120,0
|
|
20230818,152100,4522417320,6120,6120,6120,6120,0
|
|
20230818,152000,4522417320,6120,6120,6120,6120,0
|
|
20230818,151900,4522417320,6120,6060,6120,6060,2558
|
|
20230818,151800,4506850420,6050,6030,6050,6030,790
|
|
20230818,151700,4502076000,6030,6040,6040,6030,147
|
|
20230818,151600,4501188840,6030,6020,6040,6020,1305
|
|
20230818,151500,4493323560,6020,6010,6020,6010,520
|
|
20230818,151400,4490196070,6010,6020,6030,6010,12
|
|
20230818,151300,4490123820,6020,6030,6030,6020,90
|
|
20230818,151200,4489581520,6030,6030,6030,6030,101
|
|
20230818,151100,4488972490,6040,6040,6040,6030,1272
|
|
20230818,151000,4481291590,6040,6040,6040,6030,141
|
|
20230818,150900,4480440950,6040,6040,6040,6040,250
|
|
20230818,150800,4478930950,6040,6030,6040,6030,255
|
|
20230818,150700,4477393280,6030,6030,6030,6020,556
|
|
20230818,150600,4474042600,6010,6010,6010,6010,903
|
|
20230818,150500,4468615570,6010,6020,6020,6010,1468
|
|
20230818,150400,4459787190,6030,6030,6030,6020,364
|
|
20230818,150300,4457595340,6030,6030,6030,6030,159
|
|
20230818,150200,4456636570,6030,6030,6030,6030,2
|
|
20230818,150100,4456624510,6040,6000,6040,6000,105
|
|
20230818,150000,4455994430,6040,6010,6040,6000,844
|
|
20230818,145900,4450904790,6000,6010,6010,6000,33
|
|
20230818,145800,4450706720,6020,6020,6020,6010,111
|
|
20230818,145700,4450038700,6030,6030,6030,6030,8
|
|
20230818,145600,4449990460,6020,6030,6030,6020,986
|
|
20230818,145500,4444051480,6020,6020,6020,6020,248
|
|
20230818,145400,4442558520,6020,6020,6020,6020,549
|
|
20230818,145300,4439253540,6020,6010,6020,6000,168
|
|
20230818,145200,4438243410,6000,5970,6000,5970,310
|
|
20230818,145100,4436384610,6000,6000,6000,6000,15
|
|
20230818,145000,4436294610,6000,5990,6000,5950,413
|
|
20230818,144900,4433828930,5990,5990,5990,5950,202
|
|
20230818,144800,4432618990,5990,5990,5990,5930,712
|
|
20230818,144700,4428376130,5990,5990,5990,5990,8
|
|
20230818,144600,4428328210,5990,5990,5990,5990,0
|
|
20230818,144500,4428328210,5990,6000,6000,5990,103
|
|
20230818,144400,4427710240,6000,6000,6000,6000,271
|
|
20230818,144300,4426084240,6000,5960,6000,5960,34
|
|
20230818,144200,4425881520,6000,6000,6000,6000,44
|
|
20230818,144100,4425617520,5960,6000,6000,5960,28
|
|
20230818,144000,4425449720,6000,6000,6000,6000,78
|
|
20230818,143900,4424981720,5960,6000,6000,5960,853
|
|
20230818,143800,4419893040,6000,6020,6020,6000,102
|
|
20230818,143700,4419279040,6020,6020,6020,6020,198
|
|
20230818,143600,4418087080,6020,6020,6020,6020,12
|
|
20230818,143500,4418014840,5970,6000,6020,5970,218
|
|
20230818,143400,4416705210,6000,5980,6000,5960,4158
|
|
20230818,143300,4391878230,5980,6000,6000,5980,802
|
|
20230818,143200,4387080170,6020,6020,6030,6020,34
|
|
20230818,143100,4386875190,6000,6020,6020,6000,210
|
|
20230818,143000,4385614990,6020,6000,6020,6000,13
|
|
20230818,142900,4385536790,6010,6000,6010,6000,26
|
|
20230818,142800,4385380780,6000,6000,6000,6000,3
|
|
20230818,142700,4385362780,6000,6030,6030,6000,115
|
|
20230818,142600,4384672750,6020,6040,6040,6020,439
|
|
20230818,142500,4382026970,6040,6040,6040,6040,15
|
|
20230818,142400,4381936370,6040,6040,6040,6030,606
|
|
20230818,142300,4378281130,6040,6040,6040,6040,202
|
|
20230818,142200,4377061050,6050,6050,6050,6050,1
|
|
20230818,142100,4377055000,6050,6050,6050,6050,312
|
|
20230818,142000,4375167400,6050,6050,6050,6050,167
|
|
20230818,141900,4374157050,6050,6050,6050,6050,1
|
|
20230818,141800,4374151000,6050,6030,6050,6030,390
|
|
20230818,141700,4371796340,6040,6040,6050,6040,121
|
|
20230818,141600,4371064460,6040,6030,6040,6030,51
|
|
20230818,141500,4370756920,6030,6030,6030,6020,2307
|
|
20230818,141400,4356846110,5980,6030,6050,5980,3803
|
|
20230818,141300,4333957360,6030,6040,6050,6030,214
|
|
20230818,141200,4332664800,6040,6040,6040,6040,246
|
|
20230818,141100,4331178960,6040,6030,6040,6030,966
|
|
20230818,141000,4325348950,6030,6010,6030,6010,472
|
|
20230818,140900,4322505020,6020,6020,6020,6020,10
|
|
20230818,140800,4322444820,6030,6020,6030,6000,242
|
|
20230818,140700,4320988820,6000,6020,6020,6000,31
|
|
20230818,140600,4320802780,6000,6020,6020,6000,104
|
|
20230818,140500,4320178700,6020,6000,6020,5990,59
|
|
20230818,140400,4319824190,6020,6020,6020,6020,1
|
|
20230818,140300,4319818170,6000,6000,6020,6000,14
|
|
20230818,140200,4319734010,6020,6020,6020,6000,81
|
|
20230818,140100,4319246410,6020,6020,6030,6000,391
|
|
20230818,140000,4316893420,6020,6000,6020,6000,210
|
|
20230818,135900,4315632360,6000,6010,6020,6000,103
|
|
20230818,135800,4315014330,6020,6000,6020,6000,289
|
|
20230818,135700,4313275560,6010,6010,6010,6010,20
|
|
20230818,135600,4313155360,6010,5990,6010,5980,1225
|
|
20230818,135500,4305818340,6020,6000,6020,5990,219
|
|
20230818,135400,4304504960,6020,6020,6030,6020,351
|
|
20230818,135300,4302391910,6020,6050,6050,6020,1230
|
|
20230818,135200,4294971850,6050,6020,6050,6020,2837
|
|
20230818,135100,4277846920,6020,5970,6020,5940,3540
|
|
20230818,135000,4256677120,5980,5970,5980,5970,711
|
|
20230818,134900,4252432340,5970,5970,5970,5960,3
|
|
20230818,134800,4252414440,5970,5970,5970,5970,316
|
|
20230818,134700,4250527920,5970,5960,5970,5960,102
|
|
20230818,134600,4249919990,5950,5950,5950,5950,1
|
|
20230818,134500,4249914040,5960,5930,5960,5930,2
|
|
20230818,134400,4249902150,5960,5930,5960,5930,89
|
|
20230818,134300,4249374350,5960,5930,5960,5930,543
|
|
20230818,134200,4246150940,5930,5930,5940,5930,2266
|
|
20230818,134100,4232713550,5940,5960,5960,5940,101
|
|
20230818,134000,4232112940,5960,5960,5960,5950,79
|
|
20230818,133900,4231642110,5950,5940,5960,5940,65
|
|
20230818,133800,4231254860,5950,5930,5950,5930,169
|
|
20230818,133700,4230252550,5920,5920,5930,5920,44
|
|
20230818,133600,4229991750,5930,5930,5930,5930,52
|
|
20230818,133500,4229683390,5930,5900,5930,5900,12
|
|
20230818,133400,4229612400,5920,5910,5920,5900,181
|
|
20230818,133300,4228544360,5930,5930,5930,5930,0
|
|
20230818,133200,4228544360,5930,5930,5930,5930,0
|
|
20230818,133100,4228544360,5930,5930,5930,5930,1
|
|
20230818,133000,4228538430,5930,5930,5930,5930,40
|
|
20230818,132900,4228301230,5930,5920,5930,5900,2256
|
|
20230818,132800,4214981740,5920,5920,5920,5920,61
|
|
20230818,132700,4214620620,5940,5940,5940,5940,0
|
|
20230818,132600,4214620620,5940,5920,5940,5920,7
|
|
20230818,132500,4214579160,5940,5940,5940,5940,136
|
|
20230818,132400,4213771320,5940,5940,5940,5940,10
|
|
20230818,132300,4213711920,5940,5940,5940,5940,1
|
|
20230818,132200,4213705980,5930,5930,5930,5930,1
|
|
20230818,132100,4213700050,5930,5940,5940,5930,408
|
|
20230818,132000,4211279470,5940,5950,5950,5940,11
|
|
20230818,131900,4211214120,5950,5950,5960,5950,82
|
|
20230818,131800,4210726060,5950,5950,5950,5940,98
|
|
20230818,131700,4210143560,5950,5960,5970,5950,223
|
|
20230818,131600,4208815090,5960,5960,5960,5960,101
|
|
20230818,131500,4208213130,5960,5960,5960,5950,113
|
|
20230818,131400,4207539680,5960,5960,5960,5960,169
|
|
20230818,131300,4206532440,5950,5960,5960,5950,92
|
|
20230818,131200,4205984130,5960,5940,5960,5940,55
|
|
20230818,131100,4205657130,5960,5960,5960,5960,25
|
|
20230818,131000,4205508130,5960,5960,5960,5960,0
|
|
20230818,130900,4205508130,5960,5960,5960,5960,90
|
|
20230818,130800,4204971730,5960,5960,5960,5960,11
|
|
20230818,130700,4204906170,5960,5960,5960,5960,2
|
|
20230818,130600,4204894250,5960,5940,5960,5930,2271
|
|
20230818,130500,4191425940,5950,5960,5960,5930,14
|
|
20230818,130400,4191342870,5950,5940,5950,5940,600
|
|
20230818,130300,4187772880,5960,5950,5960,5950,11
|
|
20230818,130200,4187707420,5960,5960,5960,5960,1
|
|
20230818,130100,4187701460,5960,5960,5960,5960,10
|
|
20230818,130000,4187641860,5960,5920,5960,5920,2
|
|
20230818,125900,4187629980,5960,5960,5960,5960,1
|
|
20230818,125800,4187624020,5920,5960,5960,5920,70
|
|
20230818,125700,4187208100,5960,5930,5960,5910,111
|
|
20230818,125600,4186550270,5970,5930,5970,5920,36
|
|
20230818,125500,4186336740,5970,5930,5970,5930,533
|
|
20230818,125400,4183176010,5930,5940,5940,5930,678
|
|
20230818,125300,4179155290,5970,5970,5970,5970,1
|
|
20230818,125200,4179149320,5970,5970,5970,5930,743
|
|
20230818,125100,4174735000,5970,6050,6060,5970,684
|
|
20230818,125000,4170628780,6060,5950,6100,5950,5246
|
|
20230818,124900,4139068410,5940,5890,5940,5860,2297
|
|
20230818,124800,4125478240,5890,5890,5900,5850,197
|
|
20230818,124700,4124317950,5850,5880,5890,5840,243
|
|
20230818,124600,4122887410,5840,5880,5880,5840,521
|
|
20230818,124500,4119824010,5880,5880,5880,5840,213
|
|
20230818,124400,4118571650,5870,5870,5870,5840,87
|
|
20230818,124300,4118060990,5860,5840,5860,5840,1141
|
|
20230818,124200,4111391220,5840,5840,5840,5830,504
|
|
20230818,124100,4108448800,5840,5820,5840,5820,140
|
|
20230818,124000,4107633100,5810,5810,5810,5810,81
|
|
20230818,123900,4107162490,5830,5820,5830,5810,30
|
|
20230818,123800,4106987890,5820,5810,5820,5810,2
|
|
20230818,123700,4106976260,5820,5820,5820,5810,127
|
|
20230818,123600,4106237130,5810,5810,5820,5810,3
|
|
20230818,123500,4106219690,5820,5800,5820,5800,373
|
|
20230818,123400,4104049490,5820,5810,5820,5800,204
|
|
20230818,123300,4102866110,5820,5810,5820,5810,88
|
|
20230818,123200,4102354810,5810,5810,5810,5800,376
|
|
20230818,123100,4100170270,5800,5800,5810,5800,523
|
|
20230818,123000,4097136860,5790,5780,5790,5780,152
|
|
20230818,122900,4096256800,5790,5790,5790,5780,35
|
|
20230818,122800,4096054230,5780,5790,5790,5780,200
|
|
20230818,122700,4094896770,5790,5790,5790,5790,21
|
|
20230818,122600,4094775180,5790,5790,5790,5790,1
|
|
20230818,122500,4094769390,5770,5780,5790,5770,215
|
|
20230818,122400,4093526820,5790,5780,5790,5780,550
|
|
20230818,122300,4090345320,5780,5750,5780,5750,348
|
|
20230818,122200,4088343510,5780,5750,5780,5750,40
|
|
20230818,122100,4088112970,5740,5790,5800,5740,2310
|
|
20230818,122000,4074793050,5790,5780,5790,5780,359
|
|
20230818,121900,4072716230,5790,5820,5830,5790,1615
|
|
20230818,121800,4063342380,5830,5830,5830,5820,238
|
|
20230818,121700,4061954940,5860,5850,5860,5850,5
|
|
20230818,121600,4061925680,5850,5860,5860,5850,177
|
|
20230818,121500,4060889470,5860,5850,5860,5850,3
|
|
20230818,121400,4060871910,5860,5840,5860,5840,30
|
|
20230818,121300,4060696610,5850,5840,5850,5820,719
|
|
20230818,121200,4056504000,5850,5860,5860,5840,12
|
|
20230818,121100,4056433890,5870,5870,5870,5870,0
|
|
20230818,121000,4056433890,5870,5880,5880,5830,372
|
|
20230818,120900,4054262590,5890,5890,5890,5890,0
|
|
20230818,120800,4054262590,5890,5890,5890,5890,0
|
|
20230818,120700,4054262590,5890,5880,5890,5880,23
|
|
20230818,120600,4054127130,5890,5890,5890,5890,10
|
|
20230818,120500,4054068230,5900,5810,5900,5800,869
|
|
20230818,120400,4049007290,5850,5820,5850,5810,35
|
|
20230818,120300,4048803200,5810,5850,5850,5810,120
|
|
20230818,120200,4048102000,5850,5810,5850,5810,53
|
|
20230818,120100,4047792980,5800,5810,5810,5800,910
|
|
20230818,120000,4042514920,5810,5830,5830,5810,198
|
|
20230818,115900,4041364520,5830,5800,5830,5800,87
|
|
20230818,115800,4040858540,5820,5820,5820,5800,2684
|
|
20230818,115700,4025267990,5810,5820,5830,5810,1352
|
|
20230818,115600,4017403280,5830,5820,5830,5820,2255
|
|
20230818,115500,4004277880,5830,5830,5830,5820,303
|
|
20230818,115400,4002511980,5830,5860,5860,5830,711
|
|
20230818,115300,3998364320,5840,5850,5860,5830,308
|
|
20230818,115200,3996564650,5860,5890,5890,5860,1044
|
|
20230818,115100,3990445820,5890,5890,5900,5890,186
|
|
20230818,115000,3989349340,5900,5900,5900,5900,1
|
|
20230818,114900,3989343440,5900,5900,5900,5900,0
|
|
20230818,114800,3989343440,5900,5860,5900,5860,27
|
|
20230818,114700,3989185180,5860,5890,5890,5860,2061
|
|
20230818,114600,3977104160,5890,5870,5890,5870,24
|
|
20230818,114500,3976962920,5870,5870,5870,5870,147
|
|
20230818,114400,3976100030,5870,5900,5900,5870,31
|
|
20230818,114300,3975917390,5870,5910,5910,5870,17
|
|
20230818,114200,3975817160,5910,5870,5910,5860,91
|
|
20230818,114100,3975283220,5870,5870,5870,5860,441
|
|
20230818,114000,3972696050,5870,5900,5920,5860,372
|
|
20230818,113900,3970508880,5920,5920,5920,5920,1
|
|
20230818,113800,3970502960,5900,5900,5900,5900,203
|
|
20230818,113700,3969305260,5920,5900,5930,5900,40
|
|
20230818,113600,3969068530,5900,5900,5900,5880,1193
|
|
20230818,113500,3962029990,5900,5920,5930,5900,215
|
|
20230818,113400,3960759450,5910,5920,5920,5910,22
|
|
20230818,113300,3960629220,5910,5920,5920,5910,12
|
|
20230818,113200,3960558190,5910,5920,5920,5910,37
|
|
20230818,113100,3960339210,5920,5890,5920,5890,1022
|
|
20230818,113000,3954307820,5900,5900,5900,5890,332
|
|
20230818,112900,3952350160,5900,5890,5900,5890,60
|
|
20230818,112800,3951996750,5890,5880,5890,5870,501
|
|
20230818,112700,3949052880,5870,5870,5870,5870,130
|
|
20230818,112600,3948289780,5900,5880,5900,5870,870
|
|
20230818,112500,3943182480,5900,5880,5900,5880,205
|
|
20230818,112400,3941976980,5890,5880,5900,5880,125
|
|
20230818,112300,3941240800,5880,5890,5890,5880,262
|
|
20230818,112200,3939700220,5890,5890,5890,5890,4
|
|
20230818,112100,3939676660,5890,5920,5920,5890,41
|
|
20230818,112000,3939435140,5900,5920,5920,5900,271
|
|
20230818,111900,3937833100,5930,5910,5930,5910,830
|
|
20230818,111800,3932919520,5910,5900,5910,5900,308
|
|
20230818,111700,3931102240,5890,5910,5910,5890,309
|
|
20230818,111600,3929279070,5910,5910,5910,5910,1
|
|
20230818,111500,3929273160,5910,5880,5910,5870,137
|
|
20230818,111400,3928464810,5910,5870,5910,5860,492
|
|
20230818,111300,3925579680,5910,5880,5910,5870,1188
|
|
20230818,111200,3918601600,5880,5910,5910,5880,116
|
|
20230818,111100,3917919290,5880,5910,5910,5880,1011
|
|
20230818,111000,3911944310,5910,5900,5910,5900,6
|
|
20230818,110900,3911908880,5910,5890,5910,5870,501
|
|
20230818,110800,3908965070,5920,5900,5920,5900,126
|
|
20230818,110700,3908219420,5910,5920,5920,5910,120
|
|
20230818,110600,3907509180,5910,5910,5910,5910,25
|
|
20230818,110500,3907361430,5910,5910,5910,5910,41
|
|
20230818,110400,3907119120,5910,5860,5910,5860,410
|
|
20230818,110300,3904715740,5860,5870,5880,5860,502
|
|
20230818,110200,3901773400,5870,5880,5890,5860,1356
|
|
20230818,110100,3893821050,5860,5870,5890,5860,8195
|
|
20230818,110000,3845789500,5890,5870,5900,5870,44
|
|
20230818,105900,3845531030,5870,5900,5920,5870,580
|
|
20230818,105800,3842113960,5920,5920,5920,5900,101
|
|
20230818,105700,3841516240,5920,5920,5920,5890,530
|
|
20230818,105600,3838392010,5920,5920,5920,5920,1
|
|
20230818,105500,3838386090,5890,5900,5910,5890,207
|
|
20230818,105400,3837163050,5910,5890,5910,5890,588
|
|
20230818,105300,3833689620,5890,5890,5900,5890,1422
|
|
20230818,105200,3825308700,5890,5870,5890,5860,254
|
|
20230818,105100,3823817710,5870,5950,5960,5850,2644
|
|
20230818,105000,3808258010,5950,5940,5960,5920,1344
|
|
20230818,104900,3800260460,5940,5910,5940,5910,774
|
|
20230818,104800,3795684890,5910,5910,5910,5910,1043
|
|
20230818,104700,3789520760,5910,5880,5910,5880,442
|
|
20230818,104600,3786916850,5880,5880,5890,5880,398
|
|
20230818,104500,3784576590,5860,5880,5880,5860,81
|
|
20230818,104400,3784101210,5880,5880,5880,5860,853
|
|
20230818,104300,3779086470,5880,5860,5880,5860,6
|
|
20230818,104200,3779051290,5870,5880,5880,5850,487
|
|
20230818,104100,3776195450,5880,5870,5880,5860,138
|
|
20230818,104000,3775386560,5860,5900,5900,5860,366
|
|
20230818,103900,3773241750,5860,5860,5900,5860,959
|
|
20230818,103800,3767621400,5910,5900,5910,5840,412
|
|
20230818,103700,3765196040,5900,5870,5900,5870,419
|
|
20230818,103600,3762730100,5890,5880,5890,5880,7
|
|
20230818,103500,3762688930,5890,5870,5900,5820,4275
|
|
20230818,103400,3737709660,5860,5890,5890,5860,781
|
|
20230818,103300,3733132170,5890,5900,5900,5850,2191
|
|
20230818,103200,3720273100,5900,5900,5910,5870,1956
|
|
20230818,103100,3708755900,5910,5930,5930,5910,426
|
|
20230818,103000,3706236110,5930,5960,5960,5930,580
|
|
20230818,102900,3702788870,5960,5930,5960,5930,124
|
|
20230818,102800,3702053250,5930,5910,5930,5910,772
|
|
20230818,102700,3697490630,5900,5930,5930,5900,1984
|
|
20230818,102600,3685743980,5930,5930,5950,5920,536
|
|
20230818,102500,3682564680,5930,5930,5930,5930,251
|
|
20230818,102400,3681076250,5930,5930,5930,5930,385
|
|
20230818,102300,3678793200,5930,5970,5970,5930,1313
|
|
20230818,102200,3670992520,5970,5980,5980,5960,945
|
|
20230818,102100,3665346490,5970,6030,6030,5970,3396
|
|
20230818,102000,3644918890,6030,6040,6040,6030,959
|
|
20230818,101900,3639130880,6040,6040,6050,6040,516
|
|
20230818,101800,3636014230,6050,6040,6080,6040,351
|
|
20230818,101700,3633890340,6040,6040,6080,6030,551
|
|
20230818,101600,3630560580,6080,6080,6090,6080,206
|
|
20230818,101500,3629308040,6080,6040,6080,6020,1825
|
|
20230818,101400,3618268430,6050,6030,6050,6020,555
|
|
20230818,101300,3614915020,6040,6050,6050,6030,237
|
|
20230818,101200,3613485680,6050,6040,6050,6030,830
|
|
20230818,101100,3608476390,6030,6040,6040,6020,829
|
|
20230818,101000,3603480760,6040,6000,6040,6000,850
|
|
20230818,100900,3598359580,6000,5980,6010,5980,1140
|
|
20230818,100800,3591519610,5970,5970,5980,5970,486
|
|
20230818,100700,3588615200,5980,5980,5980,5980,276
|
|
20230818,100600,3586964720,5980,5930,5980,5930,1090
|
|
20230818,100500,3580487120,5930,5940,5940,5930,228
|
|
20230818,100400,3579134880,5980,5950,5980,5940,1237
|
|
20230818,100300,3571752120,5950,5940,5950,5920,313
|
|
20230818,100200,3569890980,5940,5890,5940,5860,1791
|
|
20230818,100100,3559360090,5890,5950,5950,5890,4326
|
|
20230818,100000,3533819970,5950,5920,5950,5900,2733
|
|
20230818,095900,3517627410,5930,5920,5950,5910,2054
|
|
20230818,095800,3505451370,5920,5950,5950,5920,2738
|
|
20230818,095700,3489208820,5960,5990,6000,5950,1677
|
|
20230818,095600,3479196440,5990,5990,6000,5960,657
|
|
20230818,095500,3475274860,5960,5970,5970,5950,1205
|
|
20230818,095400,3468095300,5980,5990,6000,5980,924
|
|
20230818,095300,3462563970,6000,6010,6010,5980,3151
|
|
20230818,095200,3443685450,6010,6030,6040,6010,1064
|
|
20230818,095100,3437274810,6010,6030,6030,6010,1071
|
|
20230818,095000,3430822720,6040,6060,6070,6040,1425
|
|
20230818,094900,3422198650,6060,6060,6070,6050,2812
|
|
20230818,094800,3405167740,6050,6050,6060,6040,1675
|
|
20230818,094700,3395031680,6050,6010,6060,6010,5439
|
|
20230818,094600,3362272340,6010,6000,6040,6000,546
|
|
20230818,094500,3358987040,6020,6000,6040,5990,1164
|
|
20230818,094400,3351984880,5990,5990,6010,5980,839
|
|
20230818,094300,3346957540,5990,6060,6060,5990,3585
|
|
20230818,094200,3325445410,6050,6000,6050,5990,5578
|
|
20230818,094100,3291850210,5990,5910,6000,5910,5241
|
|
20230818,094000,3260531720,5910,5970,5990,5890,7111
|
|
20230818,093900,3218418060,5990,6020,6020,5970,4765
|
|
20230818,093800,3189850750,6020,6080,6090,6000,7616
|
|
20230818,093700,3143926260,6110,6100,6110,6050,5616
|
|
20230818,093600,3109823220,6100,6150,6150,6100,5121
|
|
20230818,093500,3078524030,6140,6150,6180,6140,1626
|
|
20230818,093400,3068524170,6140,6170,6180,6140,1137
|
|
20230818,093300,3061510320,6170,6250,6250,6120,17745
|
|
20230818,093200,2951714190,6250,6230,6260,6220,2839
|
|
20230818,093100,2934000830,6220,6250,6260,6220,2247
|
|
20230818,093000,2919986630,6250,6210,6270,6210,4082
|
|
20230818,092900,2894558680,6200,6190,6230,6180,1237
|
|
20230818,092800,2886897580,6190,6210,6230,6190,4454
|
|
20230818,092700,2859292650,6200,6280,6280,6200,5630
|
|
20230818,092600,2824079710,6280,6200,6290,6160,10944
|
|
20230818,092500,2756263620,6200,6290,6300,6180,9408
|
|
20230818,092400,2697688440,6290,6330,6350,6290,12553
|
|
20230818,092300,2618370300,6340,6340,6340,6340,0
|
|
20230818,092200,2618370300,6340,6340,6340,6340,0
|
|
20230818,092100,2618370300,6340,6370,6380,6340,6806
|
|
20230818,092000,2575115280,6370,6470,6470,6340,6117
|
|
20230818,091900,2535955050,6470,6560,6560,6460,6053
|
|
20230818,091800,2496668820,6500,6500,6570,6460,9382
|
|
20230818,091700,2435821650,6500,6620,6630,6500,13886
|
|
20230818,091600,2344804550,6620,6650,6650,6600,6654
|
|
20230818,091500,2300740270,6630,6830,6900,6630,16487
|
|
20230818,091400,2189925070,6830,6970,6980,6790,23285
|
|
20230818,091300,2028971300,6960,6810,6980,6670,24940
|
|
20230818,091200,1856204380,6800,6760,6930,6570,27212
|
|
20230818,091100,1674562270,6780,6980,6980,6750,10851
|
|
20230818,091000,1600245410,6960,6980,6990,6960,14830
|
|
20230818,090900,1496746000,6980,7050,7050,6970,5708
|
|
20230818,090800,1456865330,7050,7070,7070,7010,9219
|
|
20230818,090700,1391877020,7060,7050,7110,7040,22043
|
|
20230818,090600,1236053570,7050,6910,7180,6910,39868
|
|
20230818,090500,954447270,6910,7110,7240,6810,35631
|
|
20230818,090400,704250460,7080,7040,7340,6910,36934
|
|
20230818,090300,442305110,7400,7400,7400,7400,0
|
|
20230818,090200,442305110,7400,7040,7400,6990,62553
|
|
20230818,090100,0,5930,5930,5930,5930,0
|
|
20230818,090000,0,5930,5930,5930,5930,0
|