718 lines
35 KiB
CSV
718 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,205500,3064960370,8840,8840,8840,8840,3777
|
|
20230823,205400,3064960370,8840,8840,8840,8840,0
|
|
20230823,205300,3064960370,8840,8840,8840,8840,0
|
|
20230823,205200,3064960370,8840,8840,8840,8840,0
|
|
20230823,205100,3064960370,8840,8840,8840,8840,0
|
|
20230823,205000,3064960370,8840,8840,8840,8840,0
|
|
20230823,204900,3064960370,8840,8840,8840,8840,0
|
|
20230823,204800,3064960370,8840,8840,8840,8840,0
|
|
20230823,204700,3064960370,8840,8840,8840,8840,0
|
|
20230823,204600,3064960370,8840,8840,8840,8840,0
|
|
20230823,204500,3064960370,8840,8840,8840,8840,0
|
|
20230823,204400,3064960370,8840,8840,8840,8840,0
|
|
20230823,204300,3064960370,8840,8840,8840,8840,0
|
|
20230823,204200,3064960370,8840,8840,8840,8840,0
|
|
20230823,204100,3064960370,8840,8840,8840,8840,0
|
|
20230823,204000,3064960370,8840,8840,8840,8840,0
|
|
20230823,203900,3064960370,8840,8840,8840,8840,0
|
|
20230823,203800,3064960370,8840,8840,8840,8840,0
|
|
20230823,203700,3064960370,8840,8840,8840,8840,0
|
|
20230823,203600,3064960370,8840,8840,8840,8840,0
|
|
20230823,203500,3064960370,8840,8840,8840,8840,0
|
|
20230823,203400,3064960370,8840,8840,8840,8840,0
|
|
20230823,203300,3064960370,8840,8840,8840,8840,0
|
|
20230823,203200,3064960370,8840,8840,8840,8840,0
|
|
20230823,203100,3064960370,8840,8840,8840,8840,0
|
|
20230823,203000,3064960370,8840,8840,8840,8840,0
|
|
20230823,202900,3064960370,8840,8840,8840,8840,0
|
|
20230823,202800,3064960370,8840,8840,8840,8840,0
|
|
20230823,202700,3064960370,8840,8840,8840,8840,0
|
|
20230823,202600,3064960370,8840,8840,8840,8840,0
|
|
20230823,202500,3064960370,8840,8840,8840,8840,3777
|
|
20230823,202400,3064960370,8840,8840,8840,8840,0
|
|
20230823,202300,3064960370,8840,8840,8840,8840,0
|
|
20230823,202200,3064960370,8840,8840,8840,8840,0
|
|
20230823,202100,3064960370,8840,8840,8840,8840,0
|
|
20230823,202000,3064960370,8840,8840,8840,8840,0
|
|
20230823,201900,3064960370,8840,8840,8840,8840,0
|
|
20230823,201800,3064960370,8840,8840,8840,8840,0
|
|
20230823,201700,3064960370,8840,8840,8840,8840,0
|
|
20230823,201600,3064960370,8840,8840,8840,8840,0
|
|
20230823,201500,3064960370,8840,8840,8840,8840,0
|
|
20230823,201400,3064960370,8840,8840,8840,8840,0
|
|
20230823,201300,3064960370,8840,8840,8840,8840,0
|
|
20230823,201200,3064960370,8840,8840,8840,8840,0
|
|
20230823,201100,3064960370,8840,8840,8840,8840,0
|
|
20230823,201000,3064960370,8840,8840,8840,8840,0
|
|
20230823,200900,3064960370,8840,8840,8840,8840,0
|
|
20230823,200800,3064960370,8840,8840,8840,8840,0
|
|
20230823,200700,3064960370,8840,8840,8840,8840,0
|
|
20230823,200600,3064960370,8840,8840,8840,8840,0
|
|
20230823,200500,3064960370,8840,8840,8840,8840,0
|
|
20230823,200400,3064960370,8840,8840,8840,8840,0
|
|
20230823,200300,3064960370,8840,8840,8840,8840,0
|
|
20230823,200200,3064960370,8840,8840,8840,8840,0
|
|
20230823,200100,3064960370,8840,8840,8840,8840,0
|
|
20230823,200000,3064960370,8840,8840,8840,8840,0
|
|
20230823,195900,3064960370,8840,8840,8840,8840,0
|
|
20230823,195800,3064960370,8840,8840,8840,8840,0
|
|
20230823,195700,3064960370,8840,8840,8840,8840,0
|
|
20230823,195600,3064960370,8840,8840,8840,8840,0
|
|
20230823,195500,3064960370,8840,8840,8840,8840,3777
|
|
20230823,195400,3064960370,8840,8840,8840,8840,0
|
|
20230823,195300,3064960370,8840,8840,8840,8840,0
|
|
20230823,195200,3064960370,8840,8840,8840,8840,0
|
|
20230823,195100,3064960370,8840,8840,8840,8840,0
|
|
20230823,195000,3064960370,8840,8840,8840,8840,0
|
|
20230823,194900,3064960370,8840,8840,8840,8840,0
|
|
20230823,194800,3064960370,8840,8840,8840,8840,0
|
|
20230823,194700,3064960370,8840,8840,8840,8840,0
|
|
20230823,194600,3064960370,8840,8840,8840,8840,0
|
|
20230823,194500,3064960370,8840,8840,8840,8840,0
|
|
20230823,194400,3064960370,8840,8840,8840,8840,0
|
|
20230823,194300,3064960370,8840,8840,8840,8840,0
|
|
20230823,194200,3064960370,8840,8840,8840,8840,0
|
|
20230823,194100,3064960370,8840,8840,8840,8840,0
|
|
20230823,194000,3064960370,8840,8840,8840,8840,0
|
|
20230823,193900,3064960370,8840,8840,8840,8840,0
|
|
20230823,193800,3064960370,8840,8840,8840,8840,0
|
|
20230823,193700,3064960370,8840,8840,8840,8840,0
|
|
20230823,193600,3064960370,8840,8840,8840,8840,0
|
|
20230823,193500,3064960370,8840,8840,8840,8840,0
|
|
20230823,193400,3064960370,8840,8840,8840,8840,0
|
|
20230823,193300,3064960370,8840,8840,8840,8840,0
|
|
20230823,193200,3064960370,8840,8840,8840,8840,0
|
|
20230823,193100,3064960370,8840,8840,8840,8840,0
|
|
20230823,193000,3064960370,8840,8840,8840,8840,0
|
|
20230823,192900,3064960370,8840,8840,8840,8840,0
|
|
20230823,192800,3064960370,8840,8840,8840,8840,0
|
|
20230823,192700,3064960370,8840,8840,8840,8840,0
|
|
20230823,192600,3064960370,8840,8840,8840,8840,0
|
|
20230823,192500,3064960370,8840,8840,8840,8840,3777
|
|
20230823,192400,3064960370,8840,8840,8840,8840,0
|
|
20230823,192300,3064960370,8840,8840,8840,8840,0
|
|
20230823,192200,3064960370,8840,8840,8840,8840,0
|
|
20230823,192100,3064960370,8840,8840,8840,8840,0
|
|
20230823,192000,3064960370,8840,8840,8840,8840,0
|
|
20230823,191900,3064960370,8840,8840,8840,8840,0
|
|
20230823,191800,3064960370,8840,8840,8840,8840,0
|
|
20230823,191700,3064960370,8840,8840,8840,8840,0
|
|
20230823,191600,3064960370,8840,8840,8840,8840,0
|
|
20230823,191500,3064960370,8840,8840,8840,8840,0
|
|
20230823,191400,3064960370,8840,8840,8840,8840,0
|
|
20230823,191300,3064960370,8840,8840,8840,8840,0
|
|
20230823,191200,3064960370,8840,8840,8840,8840,0
|
|
20230823,191100,3064960370,8840,8840,8840,8840,0
|
|
20230823,191000,3064960370,8840,8840,8840,8840,0
|
|
20230823,190900,3064960370,8840,8840,8840,8840,0
|
|
20230823,190800,3064960370,8840,8840,8840,8840,0
|
|
20230823,190700,3064960370,8840,8840,8840,8840,0
|
|
20230823,190600,3064960370,8840,8840,8840,8840,0
|
|
20230823,190500,3064960370,8840,8840,8840,8840,0
|
|
20230823,190400,3064960370,8840,8840,8840,8840,0
|
|
20230823,190300,3064960370,8840,8840,8840,8840,0
|
|
20230823,190200,3064960370,8840,8840,8840,8840,0
|
|
20230823,190100,3064960370,8840,8840,8840,8840,0
|
|
20230823,190000,3064960370,8840,8840,8840,8840,0
|
|
20230823,185900,3064960370,8840,8840,8840,8840,0
|
|
20230823,185800,3064960370,8840,8840,8840,8840,0
|
|
20230823,185700,3064960370,8840,8840,8840,8840,0
|
|
20230823,185600,3064960370,8840,8840,8840,8840,0
|
|
20230823,185500,3064960370,8840,8840,8840,8840,3777
|
|
20230823,185400,3064960370,8840,8840,8840,8840,0
|
|
20230823,185300,3064960370,8840,8840,8840,8840,0
|
|
20230823,185200,3064960370,8840,8840,8840,8840,0
|
|
20230823,185100,3064960370,8840,8840,8840,8840,0
|
|
20230823,185000,3064960370,8840,8840,8840,8840,0
|
|
20230823,184900,3064960370,8840,8840,8840,8840,0
|
|
20230823,184800,3064960370,8840,8840,8840,8840,0
|
|
20230823,184700,3064960370,8840,8840,8840,8840,0
|
|
20230823,184600,3064960370,8840,8840,8840,8840,0
|
|
20230823,184500,3064960370,8840,8840,8840,8840,0
|
|
20230823,184400,3064960370,8840,8840,8840,8840,0
|
|
20230823,184300,3064960370,8840,8840,8840,8840,0
|
|
20230823,184200,3064960370,8840,8840,8840,8840,0
|
|
20230823,184100,3064960370,8840,8840,8840,8840,0
|
|
20230823,184000,3064960370,8840,8840,8840,8840,0
|
|
20230823,183900,3064960370,8840,8840,8840,8840,0
|
|
20230823,183800,3064960370,8840,8840,8840,8840,0
|
|
20230823,183700,3064960370,8840,8840,8840,8840,0
|
|
20230823,183600,3064960370,8840,8840,8840,8840,0
|
|
20230823,183500,3064960370,8840,8840,8840,8840,0
|
|
20230823,183400,3064960370,8840,8840,8840,8840,0
|
|
20230823,183300,3064960370,8840,8840,8840,8840,0
|
|
20230823,183200,3064960370,8840,8840,8840,8840,0
|
|
20230823,183100,3064960370,8840,8840,8840,8840,0
|
|
20230823,183000,3064960370,8840,8840,8840,8840,0
|
|
20230823,182900,3064960370,8840,8840,8840,8840,0
|
|
20230823,182800,3064960370,8840,8840,8840,8840,0
|
|
20230823,182700,3064960370,8840,8840,8840,8840,0
|
|
20230823,182600,3064960370,8840,8840,8840,8840,0
|
|
20230823,182500,3064960370,8840,8840,8840,8840,3777
|
|
20230823,182400,3064960370,8840,8840,8840,8840,0
|
|
20230823,182300,3064960370,8840,8840,8840,8840,0
|
|
20230823,182200,3064960370,8840,8840,8840,8840,0
|
|
20230823,182100,3064960370,8840,8840,8840,8840,0
|
|
20230823,182000,3064960370,8840,8840,8840,8840,0
|
|
20230823,181900,3064960370,8840,8840,8840,8840,0
|
|
20230823,181800,3064960370,8840,8840,8840,8840,0
|
|
20230823,181700,3064960370,8840,8840,8840,8840,0
|
|
20230823,181600,3064960370,8840,8840,8840,8840,0
|
|
20230823,181500,3064960370,8840,8840,8840,8840,0
|
|
20230823,181400,3064960370,8840,8840,8840,8840,0
|
|
20230823,181300,3064960370,8840,8840,8840,8840,0
|
|
20230823,181200,3064960370,8840,8840,8840,8840,0
|
|
20230823,181100,3064960370,8840,8840,8840,8840,0
|
|
20230823,181000,3064960370,8840,8840,8840,8840,0
|
|
20230823,180900,3064960370,8840,8840,8840,8840,0
|
|
20230823,180800,3064960370,8840,8840,8840,8840,0
|
|
20230823,180700,3064960370,8840,8840,8840,8840,0
|
|
20230823,180600,3064960370,8840,8840,8840,8840,0
|
|
20230823,180500,3064960370,8840,8840,8840,8840,0
|
|
20230823,180400,3064960370,8840,8840,8840,8840,0
|
|
20230823,180300,3064960370,8840,8840,8840,8840,0
|
|
20230823,180200,3064960370,8840,8840,8840,8840,0
|
|
20230823,180100,3064960370,8840,8840,8840,8840,0
|
|
20230823,180000,3064960370,8840,8840,8840,8840,0
|
|
20230823,175900,3064960370,8840,8840,8840,8840,0
|
|
20230823,175800,3064960370,8840,8840,8840,8840,0
|
|
20230823,175700,3064960370,8840,8840,8840,8840,0
|
|
20230823,175600,3064960370,8840,8840,8840,8840,0
|
|
20230823,175500,3064960370,8840,8840,8840,8840,3777
|
|
20230823,175400,3064960370,8840,8840,8840,8840,0
|
|
20230823,175300,3064960370,8840,8840,8840,8840,0
|
|
20230823,175200,3064960370,8840,8840,8840,8840,0
|
|
20230823,175100,3064960370,8840,8840,8840,8840,0
|
|
20230823,175000,3064960370,8840,8840,8840,8840,0
|
|
20230823,174900,3064960370,8840,8840,8840,8840,0
|
|
20230823,174800,3064960370,8840,8840,8840,8840,0
|
|
20230823,174700,3064960370,8840,8840,8840,8840,0
|
|
20230823,174600,3064960370,8840,8840,8840,8840,0
|
|
20230823,174500,3064960370,8840,8840,8840,8840,0
|
|
20230823,174400,3064960370,8840,8840,8840,8840,0
|
|
20230823,174300,3064960370,8840,8840,8840,8840,0
|
|
20230823,174200,3064960370,8840,8840,8840,8840,0
|
|
20230823,174100,3064960370,8840,8840,8840,8840,0
|
|
20230823,174000,3064960370,8840,8840,8840,8840,0
|
|
20230823,173900,3064960370,8840,8840,8840,8840,0
|
|
20230823,173800,3064960370,8840,8840,8840,8840,0
|
|
20230823,173700,3064960370,8840,8840,8840,8840,0
|
|
20230823,173600,3064960370,8840,8840,8840,8840,0
|
|
20230823,173500,3064960370,8840,8840,8840,8840,0
|
|
20230823,173400,3064960370,8840,8840,8840,8840,0
|
|
20230823,173300,3064960370,8840,8840,8840,8840,0
|
|
20230823,173200,3064960370,8840,8840,8840,8840,0
|
|
20230823,173100,3064960370,8840,8840,8840,8840,0
|
|
20230823,173000,3064960370,8840,8840,8840,8840,0
|
|
20230823,172900,3064960370,8840,8840,8840,8840,0
|
|
20230823,172800,3064960370,8840,8840,8840,8840,0
|
|
20230823,172700,3064960370,8840,8840,8840,8840,0
|
|
20230823,172600,3064960370,8840,8840,8840,8840,0
|
|
20230823,172500,3064960370,8840,8840,8840,8840,3777
|
|
20230823,172400,3064960370,8840,8840,8840,8840,0
|
|
20230823,172300,3064960370,8840,8840,8840,8840,0
|
|
20230823,172200,3064960370,8840,8840,8840,8840,0
|
|
20230823,172100,3064960370,8840,8840,8840,8840,0
|
|
20230823,172000,3064960370,8840,8840,8840,8840,0
|
|
20230823,171900,3064960370,8840,8840,8840,8840,0
|
|
20230823,171800,3064960370,8840,8840,8840,8840,0
|
|
20230823,171700,3064960370,8840,8840,8840,8840,0
|
|
20230823,171600,3064960370,8840,8840,8840,8840,0
|
|
20230823,171500,3064960370,8840,8840,8840,8840,0
|
|
20230823,171400,3064960370,8840,8840,8840,8840,0
|
|
20230823,171300,3064960370,8840,8840,8840,8840,0
|
|
20230823,171200,3064960370,8840,8840,8840,8840,0
|
|
20230823,171100,3064960370,8840,8840,8840,8840,0
|
|
20230823,171000,3064960370,8840,8840,8840,8840,0
|
|
20230823,170900,3064960370,8840,8840,8840,8840,0
|
|
20230823,170800,3064960370,8840,8840,8840,8840,0
|
|
20230823,170700,3064960370,8840,8840,8840,8840,0
|
|
20230823,170600,3064960370,8840,8840,8840,8840,0
|
|
20230823,170500,3064960370,8840,8840,8840,8840,0
|
|
20230823,170400,3064960370,8840,8840,8840,8840,0
|
|
20230823,170300,3064960370,8840,8840,8840,8840,0
|
|
20230823,170200,3064960370,8840,8840,8840,8840,0
|
|
20230823,170100,3064960370,8840,8840,8840,8840,0
|
|
20230823,170000,3064960370,8840,8840,8840,8840,0
|
|
20230823,165900,3064960370,8840,8840,8840,8840,0
|
|
20230823,165800,3064960370,8840,8840,8840,8840,0
|
|
20230823,165700,3064960370,8840,8840,8840,8840,0
|
|
20230823,165600,3064960370,8840,8840,8840,8840,0
|
|
20230823,165500,3064960370,8840,8840,8840,8840,3777
|
|
20230823,165400,3064960370,8840,8840,8840,8840,0
|
|
20230823,165300,3064960370,8840,8840,8840,8840,0
|
|
20230823,165200,3064960370,8840,8840,8840,8840,0
|
|
20230823,165100,3064960370,8840,8840,8840,8840,0
|
|
20230823,165000,3064960370,8840,8840,8840,8840,0
|
|
20230823,164900,3064960370,8840,8840,8840,8840,0
|
|
20230823,164800,3064960370,8840,8840,8840,8840,0
|
|
20230823,164700,3064960370,8840,8840,8840,8840,0
|
|
20230823,164600,3064960370,8840,8840,8840,8840,0
|
|
20230823,164500,3064960370,8840,8840,8840,8840,0
|
|
20230823,164400,3064960370,8840,8840,8840,8840,0
|
|
20230823,164300,3064960370,8840,8840,8840,8840,0
|
|
20230823,164200,3064960370,8840,8840,8840,8840,0
|
|
20230823,164100,3064960370,8840,8840,8840,8840,0
|
|
20230823,164000,3064960370,8840,8840,8840,8840,0
|
|
20230823,163900,3064960370,8840,8840,8840,8840,0
|
|
20230823,163800,3064960370,8840,8840,8840,8840,0
|
|
20230823,163700,3064960370,8840,8840,8840,8840,0
|
|
20230823,163600,3064960370,8840,8840,8840,8840,0
|
|
20230823,163500,3064960370,8840,8840,8840,8840,0
|
|
20230823,163400,3064960370,8840,8840,8840,8840,0
|
|
20230823,163300,3064960370,8840,8840,8840,8840,0
|
|
20230823,163200,3064960370,8840,8840,8840,8840,0
|
|
20230823,163100,3064960370,8840,8840,8840,8840,0
|
|
20230823,163000,3064960370,8840,8840,8840,8840,0
|
|
20230823,162900,3064960370,8840,8840,8840,8840,0
|
|
20230823,162800,3064960370,8840,8840,8840,8840,0
|
|
20230823,162700,3064960370,8840,8840,8840,8840,0
|
|
20230823,162600,3064960370,8840,8840,8840,8840,0
|
|
20230823,162500,3064960370,8840,8840,8840,8840,3777
|
|
20230823,162400,3064960370,8840,8840,8840,8840,0
|
|
20230823,162300,3064960370,8840,8840,8840,8840,0
|
|
20230823,162200,3064960370,8840,8840,8840,8840,0
|
|
20230823,162100,3064960370,8840,8840,8840,8840,0
|
|
20230823,162000,3064960370,8840,8840,8840,8840,0
|
|
20230823,161900,3064960370,8840,8840,8840,8840,0
|
|
20230823,161800,3064960370,8840,8840,8840,8840,0
|
|
20230823,161700,3064960370,8840,8840,8840,8840,0
|
|
20230823,161600,3064960370,8840,8840,8840,8840,0
|
|
20230823,161500,3064960370,8840,8840,8840,8840,0
|
|
20230823,161400,3064960370,8840,8840,8840,8840,0
|
|
20230823,161300,3064960370,8840,8840,8840,8840,0
|
|
20230823,161200,3064960370,8840,8840,8840,8840,0
|
|
20230823,161100,3064960370,8840,8840,8840,8840,0
|
|
20230823,161000,3064960370,8840,8840,8840,8840,0
|
|
20230823,160900,3064960370,8840,8840,8840,8840,0
|
|
20230823,160800,3064960370,8840,8840,8840,8840,0
|
|
20230823,160700,3064960370,8840,8840,8840,8840,0
|
|
20230823,160600,3064960370,8840,8840,8840,8840,0
|
|
20230823,160500,3064960370,8840,8840,8840,8840,0
|
|
20230823,160400,3064960370,8840,8840,8840,8840,0
|
|
20230823,160300,3064960370,8840,8840,8840,8840,0
|
|
20230823,160200,3064960370,8840,8840,8840,8840,0
|
|
20230823,160100,3064960370,8840,8840,8840,8840,0
|
|
20230823,160000,3064960370,8840,8840,8840,8840,0
|
|
20230823,155900,3064960370,8840,8840,8840,8840,0
|
|
20230823,155800,3064960370,8840,8840,8840,8840,0
|
|
20230823,155700,3064960370,8840,8840,8840,8840,0
|
|
20230823,155600,3064960370,8840,8840,8840,8840,0
|
|
20230823,155500,3064960370,8840,8840,8840,8840,3777
|
|
20230823,155400,3064960370,8840,8840,8840,8840,0
|
|
20230823,155300,3064960370,8840,8840,8840,8840,0
|
|
20230823,155200,3064960370,8840,8840,8840,8840,0
|
|
20230823,155100,3064960370,8840,8840,8840,8840,0
|
|
20230823,155000,3064960370,8840,8840,8840,8840,0
|
|
20230823,154900,3064960370,8840,8840,8840,8840,0
|
|
20230823,154800,3064960370,8840,8840,8840,8840,0
|
|
20230823,154700,3064960370,8840,8840,8840,8840,0
|
|
20230823,154600,3064960370,8840,8840,8840,8840,0
|
|
20230823,154500,3064960370,8840,8840,8840,8840,0
|
|
20230823,154400,3064960370,8840,8840,8840,8840,0
|
|
20230823,154300,3064960370,8840,8840,8840,8840,0
|
|
20230823,154200,3064960370,8840,8840,8840,8840,0
|
|
20230823,154100,3064960370,8840,8840,8840,8840,0
|
|
20230823,154000,3064960370,8840,8840,8840,8840,0
|
|
20230823,153900,3064960370,8840,8840,8840,8840,0
|
|
20230823,153800,3064960370,8840,8840,8840,8840,0
|
|
20230823,153700,3064960370,8840,8840,8840,8840,0
|
|
20230823,153600,3064960370,8840,8840,8840,8840,0
|
|
20230823,153500,3064960370,8840,8840,8840,8840,0
|
|
20230823,153400,3064960370,8840,8840,8840,8840,0
|
|
20230823,153300,3064960370,8840,8840,8840,8840,0
|
|
20230823,153200,3064960370,8840,8840,8840,8840,0
|
|
20230823,153100,3064960370,8840,8840,8840,8840,0
|
|
20230823,153000,3064960370,8840,8840,8840,8840,3777
|
|
20230823,152900,3031571690,8840,8840,8840,8840,0
|
|
20230823,152800,3031571690,8840,8840,8840,8840,0
|
|
20230823,152700,3031571690,8840,8840,8840,8840,0
|
|
20230823,152600,3031571690,8840,8840,8840,8840,0
|
|
20230823,152500,3031571690,8840,8840,8840,8840,0
|
|
20230823,152400,3031571690,8840,8840,8840,8840,0
|
|
20230823,152300,3031571690,8840,8840,8840,8840,0
|
|
20230823,152200,3031571690,8840,8840,8840,8840,0
|
|
20230823,152100,3031571690,8840,8840,8840,8840,0
|
|
20230823,152000,3031571690,8840,8840,8840,8840,0
|
|
20230823,151900,3031571690,8840,8830,8840,8820,118
|
|
20230823,151800,3030529780,8840,8840,8840,8830,53
|
|
20230823,151700,3030061760,8830,8830,8840,8830,5
|
|
20230823,151600,3030017590,8840,8830,8840,8810,73
|
|
20230823,151500,3029372350,8830,8790,8830,8790,258
|
|
20230823,151400,3027103350,8780,8780,8790,8780,1286
|
|
20230823,151300,3015808410,8780,8820,8820,8780,1068
|
|
20230823,151200,3006413240,8830,8810,8840,8810,4
|
|
20230823,151100,3006377940,8810,8840,8840,8810,3
|
|
20230823,151000,3006351470,8830,8820,8830,8810,802
|
|
20230823,150900,2999284630,8850,8830,8850,8820,623
|
|
20230823,150800,2993789090,8840,8830,8840,8830,581
|
|
20230823,150700,2988658060,8830,8820,8840,8820,3
|
|
20230823,150600,2988631570,8830,8840,8840,8830,3
|
|
20230823,150500,2988605070,8820,8820,8840,8820,622
|
|
20230823,150400,2983118970,8840,8830,8840,8830,2
|
|
20230823,150300,2983101300,8820,8820,8840,8820,3
|
|
20230823,150200,2983074820,8840,8820,8840,8820,42
|
|
20230823,150100,2982703570,8830,8830,8830,8830,1
|
|
20230823,150000,2982694740,8850,8830,8850,8820,1363
|
|
20230823,145900,2970655490,8840,8840,8840,8830,46
|
|
20230823,145800,2970248860,8840,8840,8850,8840,3
|
|
20230823,145700,2970222330,8850,8840,8850,8840,502
|
|
20230823,145600,2965784640,8850,8860,8870,8850,383
|
|
20230823,145500,2962394670,8860,8850,8860,8850,3
|
|
20230823,145400,2962368110,8870,8850,8870,8850,5
|
|
20230823,145300,2962323810,8870,8870,8870,8870,0
|
|
20230823,145200,2962323810,8870,8870,8870,8850,6
|
|
20230823,145100,2962270640,8860,8860,8880,8860,4
|
|
20230823,145000,2962235170,8880,8850,8880,8850,13
|
|
20230823,144900,2962120030,8860,8860,8860,8850,16
|
|
20230823,144800,2961978390,8850,8860,8860,8850,187
|
|
20230823,144700,2960323120,8860,8860,8880,8860,87
|
|
20230823,144600,2959550870,8880,8840,8880,8830,33
|
|
20230823,144500,2959258760,8840,8860,8870,8840,436
|
|
20230823,144400,2955395830,8880,8870,8880,8860,3
|
|
20230823,144300,2955369220,8880,8880,8880,8880,43
|
|
20230823,144200,2954987380,8870,8860,8870,8860,413
|
|
20230823,144100,2951328190,8880,8880,8880,8880,0
|
|
20230823,144000,2951328190,8880,8870,8880,8870,103
|
|
20230823,143900,2950414560,8890,8880,8890,8870,5
|
|
20230823,143800,2950370160,8870,8880,8890,8870,137
|
|
20230823,143700,2949153350,8880,8840,8880,8840,818
|
|
20230823,143600,2941903660,8840,8840,8840,8840,0
|
|
20230823,143500,2941903660,8840,8830,8850,8830,843
|
|
20230823,143400,2934443480,8830,8830,8830,8830,8
|
|
20230823,143300,2934372840,8840,8840,8850,8830,292
|
|
20230823,143200,2931791540,8840,8840,8850,8840,27
|
|
20230823,143100,2931552840,8840,8840,8850,8840,90
|
|
20230823,143000,2930757210,8860,8840,8860,8840,3
|
|
20230823,142900,2930730660,8860,8850,8860,8850,519
|
|
20230823,142800,2926137490,8850,8850,8850,8850,296
|
|
20230823,142700,2923517890,8870,8840,8870,8840,795
|
|
20230823,142600,2916486290,8840,8830,8840,8830,126
|
|
20230823,142500,2915373690,8840,8840,8840,8840,0
|
|
20230823,142400,2915373690,8840,8840,8840,8840,0
|
|
20230823,142300,2915373690,8840,8840,8840,8840,0
|
|
20230823,142200,2915373690,8840,8820,8840,8820,83
|
|
20230823,142100,2914641610,8820,8820,8820,8820,0
|
|
20230823,142000,2914641610,8820,8830,8840,8810,2032
|
|
20230823,141900,2896730940,8860,8860,8860,8860,0
|
|
20230823,141800,2896730940,8860,8860,8860,8860,0
|
|
20230823,141700,2896730940,8860,8860,8860,8860,0
|
|
20230823,141600,2896730940,8860,8860,8860,8860,0
|
|
20230823,141500,2896730940,8860,8830,8860,8830,8
|
|
20230823,141400,2896660250,8860,8830,8860,8830,12
|
|
20230823,141300,2896554240,8870,8870,8870,8850,240
|
|
20230823,141200,2894430200,8850,8850,8850,8850,264
|
|
20230823,141100,2892093800,8850,8850,8850,8850,0
|
|
20230823,141000,2892093800,8850,8850,8850,8850,1
|
|
20230823,140900,2892084950,8840,8840,8840,8840,607
|
|
20230823,140800,2886719070,8840,8840,8840,8840,0
|
|
20230823,140700,2886719070,8840,8840,8840,8840,169
|
|
20230823,140600,2885225110,8830,8830,8830,8820,491
|
|
20230823,140500,2880889680,8850,8840,8850,8840,100
|
|
20230823,140400,2880004820,8850,8840,8850,8840,164
|
|
20230823,140300,2878553430,8820,8800,8850,8800,203
|
|
20230823,140200,2876764820,8780,8800,8810,8780,1373
|
|
20230823,140100,2864696860,8790,8800,8810,8790,1212
|
|
20230823,140000,2854038290,8800,8830,8850,8780,2679
|
|
20230823,135900,2830471200,8810,8840,8840,8790,9216
|
|
20230823,135800,2749275140,8890,8860,8890,8860,2
|
|
20230823,135700,2749257390,8840,8840,8840,8840,250
|
|
20230823,135600,2747047390,8850,8850,8850,8850,105
|
|
20230823,135500,2746118140,8840,8840,8840,8820,1001
|
|
20230823,135400,2737276250,8840,8860,8860,8840,1227
|
|
20230823,135300,2726423070,8860,8860,8860,8860,0
|
|
20230823,135200,2726423070,8860,8890,8900,8860,967
|
|
20230823,135100,2717847690,8880,8890,8890,8880,23
|
|
20230823,135000,2717643320,8870,8870,8870,8870,5
|
|
20230823,134900,2717598970,8850,8850,8850,8850,50
|
|
20230823,134800,2717156470,8850,8850,8850,8850,939
|
|
20230823,134700,2708846320,8860,8860,8860,8860,0
|
|
20230823,134600,2708846320,8860,8860,8860,8860,156
|
|
20230823,134500,2707464160,8860,8860,8870,8860,488
|
|
20230823,134400,2703140470,8860,8900,8900,8850,1918
|
|
20230823,134300,2686149450,8890,8890,8890,8890,1
|
|
20230823,134200,2686140560,8870,8880,8880,8870,298
|
|
20230823,134100,2683496800,8880,8890,8900,8870,51
|
|
20230823,134000,2683044260,8870,8890,8890,8870,238
|
|
20230823,133900,2680931500,8870,8870,8870,8860,1728
|
|
20230823,133800,2665617290,8870,8880,8880,8870,667
|
|
20230823,133700,2659700170,8880,8900,8900,8880,302
|
|
20230823,133600,2657018140,8910,8900,8910,8900,163
|
|
20230823,133500,2655567410,8900,8900,8900,8880,1199
|
|
20230823,133400,2644908380,8900,8910,8910,8900,673
|
|
20230823,133300,2638918610,8910,8900,8950,8900,907
|
|
20230823,133200,2630841680,8960,8940,8960,8920,503
|
|
20230823,133100,2626349080,8960,8940,8960,8940,14
|
|
20230823,133000,2626223880,8970,8960,8970,8960,155
|
|
20230823,132900,2624835070,8960,8920,8960,8910,2466
|
|
20230823,132800,2602833810,8920,8960,8960,8920,501
|
|
20230823,132700,2598361870,8940,8970,8970,8920,951
|
|
20230823,132600,2589862320,8950,8950,8960,8950,60
|
|
20230823,132500,2589325310,8970,8960,8970,8940,1317
|
|
20230823,132400,2577528200,8960,8950,8960,8930,340
|
|
20230823,132300,2574490490,8930,8960,8960,8920,2199
|
|
20230823,132200,2554850550,8960,8980,8980,8960,255
|
|
20230823,132100,2552565050,8980,8950,8990,8950,11
|
|
20230823,132000,2552466290,8950,8960,8970,8930,2088
|
|
20230823,131900,2533768630,8960,9020,9020,8960,4316
|
|
20230823,131800,2494955490,9020,9010,9020,9010,749
|
|
20230823,131700,2488204000,9020,9030,9070,9020,702
|
|
20230823,131600,2481871280,9080,9040,9080,9020,1180
|
|
20230823,131500,2471208640,9080,9040,9080,9040,1413
|
|
20230823,131400,2458434940,9020,9060,9060,9020,616
|
|
20230823,131300,2452866670,9060,9060,9060,9060,42
|
|
20230823,131200,2452486150,9100,9070,9100,9060,442
|
|
20230823,131100,2448475190,9070,9070,9070,9070,125
|
|
20230823,131000,2447341440,9070,9050,9080,9030,796
|
|
20230823,130900,2440141270,9040,9040,9040,9040,245
|
|
20230823,130800,2437926470,9030,9010,9040,9010,1481
|
|
20230823,130700,2424580360,9000,9030,9050,8990,2920
|
|
20230823,130600,2398272920,9030,9060,9060,9030,4653
|
|
20230823,130500,2356157860,9080,9060,9080,9060,11
|
|
20230823,130400,2356058180,9060,9060,9070,9060,393
|
|
20230823,130300,2352497500,9060,9060,9090,9060,516
|
|
20230823,130200,2347807660,9070,9100,9100,9070,2699
|
|
20230823,130100,2323318690,9090,9120,9120,9090,207
|
|
20230823,130000,2321433970,9110,9100,9130,9070,435
|
|
20230823,125900,2317475320,9100,9090,9100,9060,358
|
|
20230823,125800,2314230010,9090,9090,9090,9070,1869
|
|
20230823,125700,2297254370,9100,9130,9150,9100,1009
|
|
20230823,125600,2288063700,9150,9150,9170,9140,4133
|
|
20230823,125500,2250194130,9160,9090,9160,9080,1623
|
|
20230823,125400,2235363460,9080,9090,9090,9050,4297
|
|
20230823,125300,2196407920,9080,9090,9090,9080,82
|
|
20230823,125200,2195663150,9090,9110,9110,9060,1198
|
|
20230823,125100,2184790150,9110,9120,9130,9110,802
|
|
20230823,125000,2177473890,9110,9130,9160,9110,2443
|
|
20230823,124900,2155143380,9130,9080,9150,9080,1089
|
|
20230823,124800,2145213730,9060,9100,9100,9050,1689
|
|
20230823,124700,2129876420,9120,9150,9150,9100,830
|
|
20230823,124600,2122301840,9140,9080,9150,9080,4177
|
|
20230823,124500,2084173930,9080,9120,9130,9080,1075
|
|
20230823,124400,2074387010,9120,9160,9160,9100,1490
|
|
20230823,124300,2060787950,9120,9090,9160,9060,8623
|
|
20230823,124200,1982025630,9060,9100,9110,9060,1405
|
|
20230823,124100,1969235390,9060,9060,9100,9030,2393
|
|
20230823,124000,1947516140,9060,9040,9080,9040,711
|
|
20230823,123900,1941086010,9040,9030,9040,9020,104
|
|
20230823,123800,1940146770,9020,9040,9050,9020,266
|
|
20230823,123700,1937742080,9080,9080,9090,9060,1705
|
|
20230823,123600,1922267240,9080,9090,9100,9060,6643
|
|
20230823,123500,1861881170,9090,8980,9090,8980,6537
|
|
20230823,123400,1802683650,8970,8980,9010,8970,938
|
|
20230823,123300,1794252890,8980,9020,9020,8980,713
|
|
20230823,123200,1787842030,9010,9010,9010,8990,985
|
|
20230823,123100,1778981550,9020,9020,9020,9020,943
|
|
20230823,123000,1770475690,9030,9040,9050,9030,518
|
|
20230823,122900,1765788510,9050,9020,9050,9020,308
|
|
20230823,122800,1763002150,9040,9040,9040,9030,52
|
|
20230823,122700,1762532080,9040,9000,9040,9000,1763
|
|
20230823,122600,1746612480,9000,8960,9010,8960,914
|
|
20230823,122500,1738403980,8950,9000,9020,8950,949
|
|
20230823,122400,1729876710,9000,8990,9020,8990,701
|
|
20230823,122300,1723560660,8990,8970,8990,8970,19
|
|
20230823,122200,1723390190,8990,8980,9010,8980,60
|
|
20230823,122100,1722850780,8970,8980,8980,8970,2
|
|
20230823,122000,1722832830,8980,8960,8980,8960,11
|
|
20230823,121900,1722734190,8940,8940,9020,8940,177
|
|
20230823,121800,1721150750,8940,8960,9020,8940,792
|
|
20230823,121700,1714052330,8940,8940,8940,8940,0
|
|
20230823,121600,1714052330,8940,8940,8940,8940,400
|
|
20230823,121500,1710476330,8940,8960,8960,8940,356
|
|
20230823,121400,1707289450,8970,9000,9000,8950,1326
|
|
20230823,121300,1695364410,8990,8960,8990,8950,1006
|
|
20230823,121200,1686334090,8950,8950,8950,8950,568
|
|
20230823,121100,1681250490,8950,8940,8950,8940,134
|
|
20230823,121000,1680052510,8940,8940,8940,8940,49
|
|
20230823,120900,1679614450,8950,8950,8950,8930,442
|
|
20230823,120800,1675660550,8930,8870,8930,8870,1980
|
|
20230823,120700,1658012040,8880,8880,8880,8880,3
|
|
20230823,120600,1657985400,8870,8870,8890,8870,4
|
|
20230823,120500,1657949900,8850,8850,8850,8850,2
|
|
20230823,120400,1657932200,8840,8860,8860,8830,546
|
|
20230823,120300,1653105950,8920,8870,8920,8870,34
|
|
20230823,120200,1652804290,8880,8880,8920,8880,213
|
|
20230823,120100,1650912650,8900,8880,8900,8880,4
|
|
20230823,120000,1650877090,8900,8870,8900,8870,25
|
|
20230823,115900,1650655110,8870,8880,8880,8870,3
|
|
20230823,115800,1650628480,8930,8840,8930,8840,4616
|
|
20230823,115700,1609555540,8840,8830,8840,8830,6
|
|
20230823,115600,1609502510,8830,8830,8830,8830,7
|
|
20230823,115500,1609440700,8840,8840,8840,8840,1
|
|
20230823,115400,1609431860,8840,8840,8840,8840,1
|
|
20230823,115300,1609423020,8830,8830,8830,8830,0
|
|
20230823,115200,1609423020,8830,8830,8830,8830,1
|
|
20230823,115100,1609414190,8820,8820,8820,8820,101
|
|
20230823,115000,1608523370,8820,8820,8820,8820,0
|
|
20230823,114900,1608523370,8820,8820,8820,8820,3
|
|
20230823,114800,1608496910,8820,8820,8820,8820,0
|
|
20230823,114700,1608496910,8820,8820,8820,8820,100
|
|
20230823,114600,1607614910,8820,8820,8820,8820,0
|
|
20230823,114500,1607614910,8820,8780,8840,8780,9
|
|
20230823,114400,1607535700,8840,8800,8840,8800,2
|
|
20230823,114300,1607518060,8780,8790,8790,8780,25
|
|
20230823,114200,1607298510,8840,8840,8840,8840,0
|
|
20230823,114100,1607298510,8840,8840,8840,8840,0
|
|
20230823,114000,1607298510,8840,8810,8840,8810,21
|
|
20230823,113900,1607112930,8810,8780,8810,8780,54
|
|
20230823,113800,1606637760,8790,8790,8790,8790,0
|
|
20230823,113700,1606637760,8790,8790,8790,8770,697
|
|
20230823,113600,1600522010,8790,8790,8790,8790,7
|
|
20230823,113500,1600460480,8770,8790,8840,8770,56
|
|
20230823,113400,1599968220,8790,8810,8840,8790,92
|
|
20230823,113300,1599155920,8810,8830,8830,8810,411
|
|
20230823,113200,1595530370,8840,8820,8840,8820,17
|
|
20230823,113100,1595380300,8840,8820,8840,8820,201
|
|
20230823,113000,1593603480,8830,8830,8830,8830,0
|
|
20230823,112900,1593603480,8830,8830,8830,8830,12
|
|
20230823,112800,1593497520,8810,8810,8810,8810,0
|
|
20230823,112700,1593497520,8810,8800,8840,8780,3494
|
|
20230823,112600,1562752510,8820,8820,8820,8800,1361
|
|
20230823,112500,1550755120,8820,8820,8820,8820,21
|
|
20230823,112400,1550569900,8830,8830,8830,8800,1730
|
|
20230823,112300,1535325970,8850,8850,8850,8830,2746
|
|
20230823,112200,1511056750,8870,8870,8870,8870,4
|
|
20230823,112100,1511021270,8870,8870,8870,8870,6
|
|
20230823,112000,1510968050,8870,8860,8870,8860,503
|
|
20230823,111900,1506511440,8870,8850,8870,8850,187
|
|
20230823,111800,1504856470,8850,8840,8860,8840,212
|
|
20230823,111700,1502980190,8850,8870,8870,8850,578
|
|
20230823,111600,1497862510,8870,8870,8870,8870,230
|
|
20230823,111500,1495822410,8870,8880,8880,8870,205
|
|
20230823,111400,1494003010,8880,8880,8880,8880,20
|
|
20230823,111300,1493825410,8880,8900,8900,8880,1001
|
|
20230823,111200,1484936510,8900,8900,8900,8900,378
|
|
20230823,111100,1481572310,8910,8900,8910,8900,2
|
|
20230823,111000,1481554500,8900,8900,8900,8900,6
|
|
20230823,110900,1481501100,8900,8900,8910,8880,39
|
|
20230823,110800,1481154110,8910,8910,8910,8910,124
|
|
20230823,110700,1480049270,8910,8890,8910,8890,488
|
|
20230823,110600,1475710920,8910,8930,8930,8890,696
|
|
20230823,110500,1469511860,8930,8950,8960,8930,10
|
|
20230823,110400,1469422510,8960,8940,8960,8930,205
|
|
20230823,110300,1467591700,8940,8940,8940,8940,5
|
|
20230823,110200,1467547000,8940,8950,8950,8940,2172
|
|
20230823,110100,1448125900,8970,9000,9000,8950,658
|
|
20230823,110000,1442225050,9000,8970,9010,8960,32
|
|
20230823,105900,1441936970,9010,8970,9010,8950,123
|
|
20230823,105800,1440835720,8960,8950,8960,8930,2367
|
|
20230823,105700,1419651050,8960,8990,8990,8960,2604
|
|
20230823,105600,1396310900,9000,9010,9010,9000,6174
|
|
20230823,105500,1340739800,9010,9020,9040,9010,1502
|
|
20230823,105400,1327204880,9040,9020,9040,9020,80
|
|
20230823,105300,1326482880,9030,9050,9050,9030,734
|
|
20230823,105200,1319844950,9050,9070,9080,9050,1634
|
|
20230823,105100,1305036020,9050,9040,9090,9040,8484
|
|
20230823,105000,1228078540,9040,9010,9050,9010,1759
|
|
20230823,104900,1212177100,9010,9010,9030,9000,748
|
|
20230823,104800,1205431780,9000,9000,9020,9000,4535
|
|
20230823,104700,1164616370,9020,9010,9040,8970,2229
|
|
20230823,104600,1144519490,9020,9010,9030,9010,2790
|
|
20230823,104500,1119359370,9020,9000,9020,8990,3176
|
|
20230823,104400,1090757380,9000,8990,9000,8980,3691
|
|
20230823,104300,1057548450,8990,8970,8990,8970,4277
|
|
20230823,104200,1019131930,8970,8950,8980,8950,3552
|
|
20230823,104100,987300300,8940,8940,8950,8940,1821
|
|
20230823,104000,971003690,8950,8930,8950,8910,494
|
|
20230823,103900,966594850,8930,8920,8930,8920,20
|
|
20230823,103800,966416260,8930,8950,8950,8930,443
|
|
20230823,103700,962455420,8960,8950,8960,8950,746
|
|
20230823,103600,955778610,8950,8950,8960,8950,1268
|
|
20230823,103500,944425010,8950,8950,8950,8940,1032
|
|
20230823,103400,935188930,8940,8950,8950,8940,587
|
|
20230823,103300,929935990,8950,8970,8970,8950,1520
|
|
20230823,103200,916331780,8970,8970,8980,8920,2452
|
|
20230823,103100,894358820,8980,8900,8980,8900,2720
|
|
20230823,103000,870054100,8900,8910,8910,8890,828
|
|
20230823,102900,862680410,8900,8900,8900,8900,0
|
|
20230823,102800,862680410,8900,8910,8910,8900,27
|
|
20230823,102700,862440060,8940,8910,8940,8910,216
|
|
20230823,102600,860512390,8910,8910,8940,8910,1004
|
|
20230823,102500,851536770,8910,8860,8910,8860,831
|
|
20230823,102400,844140850,8860,8820,8860,8820,1269
|
|
20230823,102300,832925810,8820,8840,8850,8800,3314
|
|
20230823,102200,803734380,8840,8840,8840,8840,82
|
|
20230823,102100,803009500,8840,8820,8840,8820,21
|
|
20230823,102000,802823880,8820,8800,8830,8800,324
|
|
20230823,101900,799971910,8800,8810,8820,8800,565
|
|
20230823,101800,794994650,8800,8800,8800,8800,0
|
|
20230823,101700,794994650,8800,8800,8800,8800,0
|
|
20230823,101600,794994650,8800,8820,8820,8800,735
|
|
20230823,101500,788517650,8840,8830,8840,8820,160
|
|
20230823,101400,787104810,8840,8840,8840,8840,20
|
|
20230823,101300,786928010,8820,8810,8830,8810,152
|
|
20230823,101200,785588550,8810,8870,8870,8790,3561
|
|
20230823,101100,754159090,8870,8870,8870,8870,27
|
|
20230823,101000,753919600,8880,8870,8880,8870,155
|
|
20230823,100900,752544700,8880,8870,8890,8870,250
|
|
20230823,100800,750327160,8870,8880,8880,8870,5
|
|
20230823,100700,750282800,8890,8890,8890,8860,408
|
|
20230823,100600,746665950,8890,8880,8900,8880,1113
|
|
20230823,100500,736769250,8910,8900,8910,8880,517
|
|
20230823,100400,732176220,8900,8890,8900,8890,1480
|
|
20230823,100300,719008820,8920,8900,8920,8900,409
|
|
20230823,100200,715368610,8920,8870,8920,8870,456
|
|
20230823,100100,711319230,8920,8860,8920,8850,667
|
|
20230823,100000,705398970,8850,8880,8910,8850,3901
|
|
20230823,095900,670824060,8890,8870,8910,8870,2195
|
|
20230823,095800,651352740,8880,8940,8950,8870,2832
|
|
20230823,095700,626153270,8930,8910,8990,8900,4758
|
|
20230823,095600,583551800,8910,8950,8980,8890,3625
|
|
20230823,095500,551158310,8970,8980,9000,8970,1523
|
|
20230823,095400,537471070,8970,8880,8980,8880,1135
|
|
20230823,095300,527320280,8910,8980,8980,8870,2177
|
|
20230823,095200,507893110,8970,8950,9030,8930,8123
|
|
20230823,095100,434879740,8950,8810,8950,8810,6031
|
|
20230823,095000,381333710,8790,8800,8820,8790,24
|
|
20230823,094900,381122500,8800,8800,8800,8800,400
|
|
20230823,094800,377602500,8820,8760,8820,8760,404
|
|
20230823,094700,374049410,8790,8750,8790,8740,204
|
|
20230823,094600,372265360,8750,8760,8800,8750,103
|
|
20230823,094500,371359190,8800,8750,8800,8730,1014
|
|
20230823,094400,362440510,8790,8790,8800,8790,213
|
|
20230823,094300,360568190,8800,8720,8800,8720,2927
|
|
20230823,094200,334873810,8720,8720,8720,8700,1463
|
|
20230823,094100,322145630,8710,8710,8720,8690,2893
|
|
20230823,094000,296978070,8720,8700,8720,8700,502
|
|
20230823,093900,292600650,8690,8700,8740,8660,3266
|
|
20230823,093800,264256790,8710,8730,8730,8700,1001
|
|
20230823,093700,255542880,8740,8730,8740,8730,2
|
|
20230823,093600,255525410,8730,8730,8730,8730,168
|
|
20230823,093500,254058770,8750,8770,8770,8710,596
|
|
20230823,093400,248858700,8750,8770,8770,8750,304
|
|
20230823,093300,246195660,8770,8760,8780,8760,1512
|
|
20230823,093200,232934170,8760,8760,8760,8760,29
|
|
20230823,093100,232680130,8750,8760,8770,8750,679
|
|
20230823,093000,226730610,8750,8730,8820,8730,3770
|
|
20230823,092900,193618000,8730,8760,8800,8710,3268
|
|
20230823,092800,164991220,8760,8700,8760,8690,2696
|
|
20230823,092700,141506890,8710,8660,8710,8660,531
|
|
20230823,092600,136893050,8640,8640,8640,8640,3
|
|
20230823,092500,136867130,8620,8620,8620,8620,0
|
|
20230823,092400,136867130,8620,8660,8670,8600,2615
|
|
20230823,092300,114301260,8640,8630,8640,8620,1434
|
|
20230823,092200,101939150,8690,8660,8690,8660,374
|
|
20230823,092100,98700280,8700,8630,8700,8630,1709
|
|
20230823,092000,83903540,8630,8630,8640,8610,115
|
|
20230823,091900,82910300,8630,8620,8630,8620,739
|
|
20230823,091800,76536530,8610,8620,8630,8610,123
|
|
20230823,091700,75475250,8630,8580,8630,8580,898
|
|
20230823,091600,67760260,8560,8560,8560,8560,0
|
|
20230823,091500,67760260,8560,8590,8590,8560,249
|
|
20230823,091400,65627920,8610,8600,8610,8590,90
|
|
20230823,091300,64854600,8600,8590,8600,8590,1401
|
|
20230823,091200,52810000,8590,8570,8590,8570,652
|
|
20230823,091100,47217020,8560,8550,8560,8550,97
|
|
20230823,091000,46387400,8520,8520,8520,8520,13
|
|
20230823,090900,46276640,8560,8560,8560,8560,1000
|
|
20230823,090800,37716640,8560,8580,8580,8510,227
|
|
20230823,090700,35770410,8580,8580,8580,8580,1001
|
|
20230823,090600,27181830,8580,8510,8580,8510,114
|
|
20230823,090500,26211480,8580,8580,8580,8580,5
|
|
20230823,090400,26168580,8580,8490,8580,8490,2194
|
|
20230823,090300,7522850,8490,8490,8490,8490,7
|
|
20230823,090200,7463420,8410,8410,8410,8410,30
|
|
20230823,090100,7211120,8490,8400,8490,8400,3
|
|
20230823,090000,7185830,8490,8500,8500,8400,847
|