717 lines
35 KiB
CSV
717 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,205400,1980158950,8940,8940,8940,8940,4885
|
|
20230824,205300,1980158950,8940,8940,8940,8940,0
|
|
20230824,205200,1980158950,8940,8940,8940,8940,0
|
|
20230824,205100,1980158950,8940,8940,8940,8940,0
|
|
20230824,205000,1980158950,8940,8940,8940,8940,0
|
|
20230824,204900,1980158950,8940,8940,8940,8940,0
|
|
20230824,204800,1980158950,8940,8940,8940,8940,0
|
|
20230824,204700,1980158950,8940,8940,8940,8940,0
|
|
20230824,204600,1980158950,8940,8940,8940,8940,0
|
|
20230824,204500,1980158950,8940,8940,8940,8940,0
|
|
20230824,204400,1980158950,8940,8940,8940,8940,0
|
|
20230824,204300,1980158950,8940,8940,8940,8940,0
|
|
20230824,204200,1980158950,8940,8940,8940,8940,0
|
|
20230824,204100,1980158950,8940,8940,8940,8940,0
|
|
20230824,204000,1980158950,8940,8940,8940,8940,0
|
|
20230824,203900,1980158950,8940,8940,8940,8940,0
|
|
20230824,203800,1980158950,8940,8940,8940,8940,0
|
|
20230824,203700,1980158950,8940,8940,8940,8940,0
|
|
20230824,203600,1980158950,8940,8940,8940,8940,0
|
|
20230824,203500,1980158950,8940,8940,8940,8940,0
|
|
20230824,203400,1980158950,8940,8940,8940,8940,0
|
|
20230824,203300,1980158950,8940,8940,8940,8940,0
|
|
20230824,203200,1980158950,8940,8940,8940,8940,0
|
|
20230824,203100,1980158950,8940,8940,8940,8940,0
|
|
20230824,203000,1980158950,8940,8940,8940,8940,0
|
|
20230824,202900,1980158950,8940,8940,8940,8940,0
|
|
20230824,202800,1980158950,8940,8940,8940,8940,0
|
|
20230824,202700,1980158950,8940,8940,8940,8940,0
|
|
20230824,202600,1980158950,8940,8940,8940,8940,0
|
|
20230824,202500,1980158950,8940,8940,8940,8940,0
|
|
20230824,202400,1980158950,8940,8940,8940,8940,4885
|
|
20230824,202300,1980158950,8940,8940,8940,8940,0
|
|
20230824,202200,1980158950,8940,8940,8940,8940,0
|
|
20230824,202100,1980158950,8940,8940,8940,8940,0
|
|
20230824,202000,1980158950,8940,8940,8940,8940,0
|
|
20230824,201900,1980158950,8940,8940,8940,8940,0
|
|
20230824,201800,1980158950,8940,8940,8940,8940,0
|
|
20230824,201700,1980158950,8940,8940,8940,8940,0
|
|
20230824,201600,1980158950,8940,8940,8940,8940,0
|
|
20230824,201500,1980158950,8940,8940,8940,8940,0
|
|
20230824,201400,1980158950,8940,8940,8940,8940,0
|
|
20230824,201300,1980158950,8940,8940,8940,8940,0
|
|
20230824,201200,1980158950,8940,8940,8940,8940,0
|
|
20230824,201100,1980158950,8940,8940,8940,8940,0
|
|
20230824,201000,1980158950,8940,8940,8940,8940,0
|
|
20230824,200900,1980158950,8940,8940,8940,8940,0
|
|
20230824,200800,1980158950,8940,8940,8940,8940,0
|
|
20230824,200700,1980158950,8940,8940,8940,8940,0
|
|
20230824,200600,1980158950,8940,8940,8940,8940,0
|
|
20230824,200500,1980158950,8940,8940,8940,8940,0
|
|
20230824,200400,1980158950,8940,8940,8940,8940,0
|
|
20230824,200300,1980158950,8940,8940,8940,8940,0
|
|
20230824,200200,1980158950,8940,8940,8940,8940,0
|
|
20230824,200100,1980158950,8940,8940,8940,8940,0
|
|
20230824,200000,1980158950,8940,8940,8940,8940,0
|
|
20230824,195900,1980158950,8940,8940,8940,8940,0
|
|
20230824,195800,1980158950,8940,8940,8940,8940,0
|
|
20230824,195700,1980158950,8940,8940,8940,8940,0
|
|
20230824,195600,1980158950,8940,8940,8940,8940,0
|
|
20230824,195500,1980158950,8940,8940,8940,8940,0
|
|
20230824,195400,1980158950,8940,8940,8940,8940,4885
|
|
20230824,195300,1980158950,8940,8940,8940,8940,0
|
|
20230824,195200,1980158950,8940,8940,8940,8940,0
|
|
20230824,195100,1980158950,8940,8940,8940,8940,0
|
|
20230824,195000,1980158950,8940,8940,8940,8940,0
|
|
20230824,194900,1980158950,8940,8940,8940,8940,0
|
|
20230824,194800,1980158950,8940,8940,8940,8940,0
|
|
20230824,194700,1980158950,8940,8940,8940,8940,0
|
|
20230824,194600,1980158950,8940,8940,8940,8940,0
|
|
20230824,194500,1980158950,8940,8940,8940,8940,0
|
|
20230824,194400,1980158950,8940,8940,8940,8940,0
|
|
20230824,194300,1980158950,8940,8940,8940,8940,0
|
|
20230824,194200,1980158950,8940,8940,8940,8940,0
|
|
20230824,194100,1980158950,8940,8940,8940,8940,0
|
|
20230824,194000,1980158950,8940,8940,8940,8940,0
|
|
20230824,193900,1980158950,8940,8940,8940,8940,0
|
|
20230824,193800,1980158950,8940,8940,8940,8940,0
|
|
20230824,193700,1980158950,8940,8940,8940,8940,0
|
|
20230824,193600,1980158950,8940,8940,8940,8940,0
|
|
20230824,193500,1980158950,8940,8940,8940,8940,0
|
|
20230824,193400,1980158950,8940,8940,8940,8940,0
|
|
20230824,193300,1980158950,8940,8940,8940,8940,0
|
|
20230824,193200,1980158950,8940,8940,8940,8940,0
|
|
20230824,193100,1980158950,8940,8940,8940,8940,0
|
|
20230824,193000,1980158950,8940,8940,8940,8940,0
|
|
20230824,192900,1980158950,8940,8940,8940,8940,0
|
|
20230824,192800,1980158950,8940,8940,8940,8940,0
|
|
20230824,192700,1980158950,8940,8940,8940,8940,0
|
|
20230824,192600,1980158950,8940,8940,8940,8940,0
|
|
20230824,192500,1980158950,8940,8940,8940,8940,0
|
|
20230824,192400,1980158950,8940,8940,8940,8940,4885
|
|
20230824,192300,1980158950,8940,8940,8940,8940,0
|
|
20230824,192200,1980158950,8940,8940,8940,8940,0
|
|
20230824,192100,1980158950,8940,8940,8940,8940,0
|
|
20230824,192000,1980158950,8940,8940,8940,8940,0
|
|
20230824,191900,1980158950,8940,8940,8940,8940,0
|
|
20230824,191800,1980158950,8940,8940,8940,8940,0
|
|
20230824,191700,1980158950,8940,8940,8940,8940,0
|
|
20230824,191600,1980158950,8940,8940,8940,8940,0
|
|
20230824,191500,1980158950,8940,8940,8940,8940,0
|
|
20230824,191400,1980158950,8940,8940,8940,8940,0
|
|
20230824,191300,1980158950,8940,8940,8940,8940,0
|
|
20230824,191200,1980158950,8940,8940,8940,8940,0
|
|
20230824,191100,1980158950,8940,8940,8940,8940,0
|
|
20230824,191000,1980158950,8940,8940,8940,8940,0
|
|
20230824,190900,1980158950,8940,8940,8940,8940,0
|
|
20230824,190800,1980158950,8940,8940,8940,8940,0
|
|
20230824,190700,1980158950,8940,8940,8940,8940,0
|
|
20230824,190600,1980158950,8940,8940,8940,8940,0
|
|
20230824,190500,1980158950,8940,8940,8940,8940,0
|
|
20230824,190400,1980158950,8940,8940,8940,8940,0
|
|
20230824,190300,1980158950,8940,8940,8940,8940,0
|
|
20230824,190200,1980158950,8940,8940,8940,8940,0
|
|
20230824,190100,1980158950,8940,8940,8940,8940,0
|
|
20230824,190000,1980158950,8940,8940,8940,8940,0
|
|
20230824,185900,1980158950,8940,8940,8940,8940,0
|
|
20230824,185800,1980158950,8940,8940,8940,8940,0
|
|
20230824,185700,1980158950,8940,8940,8940,8940,0
|
|
20230824,185600,1980158950,8940,8940,8940,8940,0
|
|
20230824,185500,1980158950,8940,8940,8940,8940,0
|
|
20230824,185400,1980158950,8940,8940,8940,8940,4885
|
|
20230824,185300,1980158950,8940,8940,8940,8940,0
|
|
20230824,185200,1980158950,8940,8940,8940,8940,0
|
|
20230824,185100,1980158950,8940,8940,8940,8940,0
|
|
20230824,185000,1980158950,8940,8940,8940,8940,0
|
|
20230824,184900,1980158950,8940,8940,8940,8940,0
|
|
20230824,184800,1980158950,8940,8940,8940,8940,0
|
|
20230824,184700,1980158950,8940,8940,8940,8940,0
|
|
20230824,184600,1980158950,8940,8940,8940,8940,0
|
|
20230824,184500,1980158950,8940,8940,8940,8940,0
|
|
20230824,184400,1980158950,8940,8940,8940,8940,0
|
|
20230824,184300,1980158950,8940,8940,8940,8940,0
|
|
20230824,184200,1980158950,8940,8940,8940,8940,0
|
|
20230824,184100,1980158950,8940,8940,8940,8940,0
|
|
20230824,184000,1980158950,8940,8940,8940,8940,0
|
|
20230824,183900,1980158950,8940,8940,8940,8940,0
|
|
20230824,183800,1980158950,8940,8940,8940,8940,0
|
|
20230824,183700,1980158950,8940,8940,8940,8940,0
|
|
20230824,183600,1980158950,8940,8940,8940,8940,0
|
|
20230824,183500,1980158950,8940,8940,8940,8940,0
|
|
20230824,183400,1980158950,8940,8940,8940,8940,0
|
|
20230824,183300,1980158950,8940,8940,8940,8940,0
|
|
20230824,183200,1980158950,8940,8940,8940,8940,0
|
|
20230824,183100,1980158950,8940,8940,8940,8940,0
|
|
20230824,183000,1980158950,8940,8940,8940,8940,0
|
|
20230824,182900,1980158950,8940,8940,8940,8940,0
|
|
20230824,182800,1980158950,8940,8940,8940,8940,0
|
|
20230824,182700,1980158950,8940,8940,8940,8940,0
|
|
20230824,182600,1980158950,8940,8940,8940,8940,0
|
|
20230824,182500,1980158950,8940,8940,8940,8940,0
|
|
20230824,182400,1980158950,8940,8940,8940,8940,4885
|
|
20230824,182300,1980158950,8940,8940,8940,8940,0
|
|
20230824,182200,1980158950,8940,8940,8940,8940,0
|
|
20230824,182100,1980158950,8940,8940,8940,8940,0
|
|
20230824,182000,1980158950,8940,8940,8940,8940,0
|
|
20230824,181900,1980158950,8940,8940,8940,8940,0
|
|
20230824,181800,1980158950,8940,8940,8940,8940,0
|
|
20230824,181700,1980158950,8940,8940,8940,8940,0
|
|
20230824,181600,1980158950,8940,8940,8940,8940,0
|
|
20230824,181500,1980158950,8940,8940,8940,8940,0
|
|
20230824,181400,1980158950,8940,8940,8940,8940,0
|
|
20230824,181300,1980158950,8940,8940,8940,8940,0
|
|
20230824,181200,1980158950,8940,8940,8940,8940,0
|
|
20230824,181100,1980158950,8940,8940,8940,8940,0
|
|
20230824,181000,1980158950,8940,8940,8940,8940,0
|
|
20230824,180900,1980158950,8940,8940,8940,8940,0
|
|
20230824,180800,1980158950,8940,8940,8940,8940,0
|
|
20230824,180700,1980158950,8940,8940,8940,8940,0
|
|
20230824,180600,1980158950,8940,8940,8940,8940,0
|
|
20230824,180500,1980158950,8940,8940,8940,8940,0
|
|
20230824,180400,1980158950,8940,8940,8940,8940,0
|
|
20230824,180300,1980158950,8940,8940,8940,8940,0
|
|
20230824,180200,1980158950,8940,8940,8940,8940,0
|
|
20230824,180100,1980158950,8940,8940,8940,8940,0
|
|
20230824,180000,1980158950,8940,8940,8940,8940,0
|
|
20230824,175900,1980158950,8940,8940,8940,8940,0
|
|
20230824,175800,1980158950,8940,8940,8940,8940,0
|
|
20230824,175700,1980158950,8940,8940,8940,8940,0
|
|
20230824,175600,1980158950,8940,8940,8940,8940,0
|
|
20230824,175500,1980158950,8940,8940,8940,8940,0
|
|
20230824,175400,1980158950,8940,8940,8940,8940,4885
|
|
20230824,175300,1980158950,8940,8940,8940,8940,0
|
|
20230824,175200,1980158950,8940,8940,8940,8940,0
|
|
20230824,175100,1980158950,8940,8940,8940,8940,0
|
|
20230824,175000,1980158950,8940,8940,8940,8940,0
|
|
20230824,174900,1980158950,8940,8940,8940,8940,0
|
|
20230824,174800,1980158950,8940,8940,8940,8940,0
|
|
20230824,174700,1980158950,8940,8940,8940,8940,0
|
|
20230824,174600,1980158950,8940,8940,8940,8940,0
|
|
20230824,174500,1980158950,8940,8940,8940,8940,0
|
|
20230824,174400,1980158950,8940,8940,8940,8940,0
|
|
20230824,174300,1980158950,8940,8940,8940,8940,0
|
|
20230824,174200,1980158950,8940,8940,8940,8940,0
|
|
20230824,174100,1980158950,8940,8940,8940,8940,0
|
|
20230824,174000,1980158950,8940,8940,8940,8940,0
|
|
20230824,173900,1980158950,8940,8940,8940,8940,0
|
|
20230824,173800,1980158950,8940,8940,8940,8940,0
|
|
20230824,173700,1980158950,8940,8940,8940,8940,0
|
|
20230824,173600,1980158950,8940,8940,8940,8940,0
|
|
20230824,173500,1980158950,8940,8940,8940,8940,0
|
|
20230824,173400,1980158950,8940,8940,8940,8940,0
|
|
20230824,173300,1980158950,8940,8940,8940,8940,0
|
|
20230824,173200,1980158950,8940,8940,8940,8940,0
|
|
20230824,173100,1980158950,8940,8940,8940,8940,0
|
|
20230824,173000,1980158950,8940,8940,8940,8940,0
|
|
20230824,172900,1980158950,8940,8940,8940,8940,0
|
|
20230824,172800,1980158950,8940,8940,8940,8940,0
|
|
20230824,172700,1980158950,8940,8940,8940,8940,0
|
|
20230824,172600,1980158950,8940,8940,8940,8940,0
|
|
20230824,172500,1980158950,8940,8940,8940,8940,0
|
|
20230824,172400,1980158950,8940,8940,8940,8940,4885
|
|
20230824,172300,1980158950,8940,8940,8940,8940,0
|
|
20230824,172200,1980158950,8940,8940,8940,8940,0
|
|
20230824,172100,1980158950,8940,8940,8940,8940,0
|
|
20230824,172000,1980158950,8940,8940,8940,8940,0
|
|
20230824,171900,1980158950,8940,8940,8940,8940,0
|
|
20230824,171800,1980158950,8940,8940,8940,8940,0
|
|
20230824,171700,1980158950,8940,8940,8940,8940,0
|
|
20230824,171600,1980158950,8940,8940,8940,8940,0
|
|
20230824,171500,1980158950,8940,8940,8940,8940,0
|
|
20230824,171400,1980158950,8940,8940,8940,8940,0
|
|
20230824,171300,1980158950,8940,8940,8940,8940,0
|
|
20230824,171200,1980158950,8940,8940,8940,8940,0
|
|
20230824,171100,1980158950,8940,8940,8940,8940,0
|
|
20230824,171000,1980158950,8940,8940,8940,8940,0
|
|
20230824,170900,1980158950,8940,8940,8940,8940,0
|
|
20230824,170800,1980158950,8940,8940,8940,8940,0
|
|
20230824,170700,1980158950,8940,8940,8940,8940,0
|
|
20230824,170600,1980158950,8940,8940,8940,8940,0
|
|
20230824,170500,1980158950,8940,8940,8940,8940,0
|
|
20230824,170400,1980158950,8940,8940,8940,8940,0
|
|
20230824,170300,1980158950,8940,8940,8940,8940,0
|
|
20230824,170200,1980158950,8940,8940,8940,8940,0
|
|
20230824,170100,1980158950,8940,8940,8940,8940,0
|
|
20230824,170000,1980158950,8940,8940,8940,8940,0
|
|
20230824,165900,1980158950,8940,8940,8940,8940,0
|
|
20230824,165800,1980158950,8940,8940,8940,8940,0
|
|
20230824,165700,1980158950,8940,8940,8940,8940,0
|
|
20230824,165600,1980158950,8940,8940,8940,8940,0
|
|
20230824,165500,1980158950,8940,8940,8940,8940,0
|
|
20230824,165400,1980158950,8940,8940,8940,8940,4885
|
|
20230824,165300,1980158950,8940,8940,8940,8940,0
|
|
20230824,165200,1980158950,8940,8940,8940,8940,0
|
|
20230824,165100,1980158950,8940,8940,8940,8940,0
|
|
20230824,165000,1980158950,8940,8940,8940,8940,0
|
|
20230824,164900,1980158950,8940,8940,8940,8940,0
|
|
20230824,164800,1980158950,8940,8940,8940,8940,0
|
|
20230824,164700,1980158950,8940,8940,8940,8940,0
|
|
20230824,164600,1980158950,8940,8940,8940,8940,0
|
|
20230824,164500,1980158950,8940,8940,8940,8940,0
|
|
20230824,164400,1980158950,8940,8940,8940,8940,0
|
|
20230824,164300,1980158950,8940,8940,8940,8940,0
|
|
20230824,164200,1980158950,8940,8940,8940,8940,0
|
|
20230824,164100,1980158950,8940,8940,8940,8940,0
|
|
20230824,164000,1980158950,8940,8940,8940,8940,0
|
|
20230824,163900,1980158950,8940,8940,8940,8940,0
|
|
20230824,163800,1980158950,8940,8940,8940,8940,0
|
|
20230824,163700,1980158950,8940,8940,8940,8940,0
|
|
20230824,163600,1980158950,8940,8940,8940,8940,0
|
|
20230824,163500,1980158950,8940,8940,8940,8940,0
|
|
20230824,163400,1980158950,8940,8940,8940,8940,0
|
|
20230824,163300,1980158950,8940,8940,8940,8940,0
|
|
20230824,163200,1980158950,8940,8940,8940,8940,0
|
|
20230824,163100,1980158950,8940,8940,8940,8940,0
|
|
20230824,163000,1980158950,8940,8940,8940,8940,0
|
|
20230824,162900,1980158950,8940,8940,8940,8940,0
|
|
20230824,162800,1980158950,8940,8940,8940,8940,0
|
|
20230824,162700,1980158950,8940,8940,8940,8940,0
|
|
20230824,162600,1980158950,8940,8940,8940,8940,0
|
|
20230824,162500,1980158950,8940,8940,8940,8940,0
|
|
20230824,162400,1980158950,8940,8940,8940,8940,4885
|
|
20230824,162300,1980158950,8940,8940,8940,8940,0
|
|
20230824,162200,1980158950,8940,8940,8940,8940,0
|
|
20230824,162100,1980158950,8940,8940,8940,8940,0
|
|
20230824,162000,1980158950,8940,8940,8940,8940,0
|
|
20230824,161900,1980158950,8940,8940,8940,8940,0
|
|
20230824,161800,1980158950,8940,8940,8940,8940,0
|
|
20230824,161700,1980158950,8940,8940,8940,8940,0
|
|
20230824,161600,1980158950,8940,8940,8940,8940,0
|
|
20230824,161500,1980158950,8940,8940,8940,8940,0
|
|
20230824,161400,1980158950,8940,8940,8940,8940,0
|
|
20230824,161300,1980158950,8940,8940,8940,8940,0
|
|
20230824,161200,1980158950,8940,8940,8940,8940,0
|
|
20230824,161100,1980158950,8940,8940,8940,8940,0
|
|
20230824,161000,1980158950,8940,8940,8940,8940,0
|
|
20230824,160900,1980158950,8940,8940,8940,8940,0
|
|
20230824,160800,1980158950,8940,8940,8940,8940,0
|
|
20230824,160700,1980158950,8940,8940,8940,8940,0
|
|
20230824,160600,1980158950,8940,8940,8940,8940,0
|
|
20230824,160500,1980158950,8940,8940,8940,8940,0
|
|
20230824,160400,1980158950,8940,8940,8940,8940,0
|
|
20230824,160300,1980158950,8940,8940,8940,8940,0
|
|
20230824,160200,1980158950,8940,8940,8940,8940,0
|
|
20230824,160100,1980158950,8940,8940,8940,8940,0
|
|
20230824,160000,1980158950,8940,8940,8940,8940,0
|
|
20230824,155900,1980158950,8940,8940,8940,8940,0
|
|
20230824,155800,1980158950,8940,8940,8940,8940,0
|
|
20230824,155700,1980158950,8940,8940,8940,8940,0
|
|
20230824,155600,1980158950,8940,8940,8940,8940,0
|
|
20230824,155500,1980158950,8940,8940,8940,8940,0
|
|
20230824,155400,1980158950,8940,8940,8940,8940,4885
|
|
20230824,155300,1980158950,8940,8940,8940,8940,0
|
|
20230824,155200,1980158950,8940,8940,8940,8940,0
|
|
20230824,155100,1980158950,8940,8940,8940,8940,0
|
|
20230824,155000,1980158950,8940,8940,8940,8940,0
|
|
20230824,154900,1980158950,8940,8940,8940,8940,0
|
|
20230824,154800,1980158950,8940,8940,8940,8940,0
|
|
20230824,154700,1980158950,8940,8940,8940,8940,0
|
|
20230824,154600,1980158950,8940,8940,8940,8940,0
|
|
20230824,154500,1980158950,8940,8940,8940,8940,0
|
|
20230824,154400,1980158950,8940,8940,8940,8940,0
|
|
20230824,154300,1980158950,8940,8940,8940,8940,0
|
|
20230824,154200,1980158950,8940,8940,8940,8940,0
|
|
20230824,154100,1980158950,8940,8940,8940,8940,0
|
|
20230824,154000,1980158950,8940,8940,8940,8940,0
|
|
20230824,153900,1980158950,8940,8940,8940,8940,0
|
|
20230824,153800,1980158950,8940,8940,8940,8940,0
|
|
20230824,153700,1980158950,8940,8940,8940,8940,0
|
|
20230824,153600,1980158950,8940,8940,8940,8940,0
|
|
20230824,153500,1980158950,8940,8940,8940,8940,0
|
|
20230824,153400,1980158950,8940,8940,8940,8940,0
|
|
20230824,153300,1980158950,8940,8940,8940,8940,0
|
|
20230824,153200,1980158950,8940,8940,8940,8940,0
|
|
20230824,153100,1980158950,8940,8940,8940,8940,0
|
|
20230824,153000,1980158950,8940,8940,8940,8940,4885
|
|
20230824,152900,1936487050,8940,8940,8940,8940,0
|
|
20230824,152800,1936487050,8940,8940,8940,8940,0
|
|
20230824,152700,1936487050,8940,8940,8940,8940,0
|
|
20230824,152600,1936487050,8940,8940,8940,8940,0
|
|
20230824,152500,1936487050,8940,8940,8940,8940,0
|
|
20230824,152400,1936487050,8940,8940,8940,8940,0
|
|
20230824,152300,1936487050,8940,8940,8940,8940,0
|
|
20230824,152200,1936487050,8940,8940,8940,8940,0
|
|
20230824,152100,1936487050,8940,8940,8940,8940,0
|
|
20230824,152000,1936487050,8940,8940,8940,8940,0
|
|
20230824,151900,1936487050,8940,8900,8940,8840,2113
|
|
20230824,151800,1917690370,8900,8900,8900,8850,745
|
|
20230824,151700,1911062000,8900,8850,8910,8850,2261
|
|
20230824,151600,1890936450,8850,8860,8880,8850,3280
|
|
20230824,151500,1861903250,8780,8790,8890,8780,4567
|
|
20230824,151400,1821454380,8790,8830,8830,8790,1702
|
|
20230824,151300,1806484370,8820,8790,8830,8790,1350
|
|
20230824,151200,1794582130,8780,8780,8780,8780,923
|
|
20230824,151100,1786478190,8780,8780,8780,8780,0
|
|
20230824,151000,1786478190,8780,8780,8780,8780,212
|
|
20230824,150900,1784616830,8790,8790,8790,8790,7
|
|
20230824,150800,1784555300,8790,8790,8790,8790,0
|
|
20230824,150700,1784555300,8790,8790,8790,8790,300
|
|
20230824,150600,1781918300,8800,8800,8800,8800,0
|
|
20230824,150500,1781918300,8800,8800,8800,8800,103
|
|
20230824,150400,1781011900,8820,8810,8820,8810,2
|
|
20230824,150300,1780994270,8800,8800,8810,8790,517
|
|
20230824,150200,1776444670,8830,8820,8830,8820,46
|
|
20230824,150100,1776038940,8800,8800,8800,8800,0
|
|
20230824,150000,1776038940,8800,8800,8800,8800,0
|
|
20230824,145900,1776038940,8800,8810,8810,8800,14
|
|
20230824,145800,1775915610,8830,8830,8830,8830,2
|
|
20230824,145700,1775897950,8800,8800,8850,8800,2088
|
|
20230824,145600,1757494230,8800,8730,8800,8730,2492
|
|
20230824,145500,1735673700,8770,8710,8770,8710,6
|
|
20230824,145400,1735621320,8730,8730,8730,8730,343
|
|
20230824,145300,1732626930,8770,8770,8770,8770,0
|
|
20230824,145200,1732626930,8770,8770,8770,8770,0
|
|
20230824,145100,1732626930,8770,8750,8770,8750,2
|
|
20230824,145000,1732609410,8750,8750,8750,8750,1400
|
|
20230824,144900,1720359410,8790,8770,8790,8770,2
|
|
20230824,144800,1720341850,8770,8760,8780,8760,808
|
|
20230824,144700,1713250780,8750,8750,8750,8750,0
|
|
20230824,144600,1713250780,8750,8750,8750,8750,588
|
|
20230824,144500,1708105780,8750,8750,8750,8750,13
|
|
20230824,144400,1707992030,8730,8730,8730,8730,0
|
|
20230824,144300,1707992030,8730,8730,8730,8730,0
|
|
20230824,144200,1707992030,8730,8730,8730,8730,0
|
|
20230824,144100,1707992030,8730,8760,8760,8730,4
|
|
20230824,144000,1707957070,8730,8740,8740,8730,128
|
|
20230824,143900,1706839530,8770,8770,8770,8770,0
|
|
20230824,143800,1706839530,8770,8740,8770,8740,302
|
|
20230824,143700,1704200000,8770,8770,8770,8770,0
|
|
20230824,143600,1704200000,8770,8750,8770,8750,48
|
|
20230824,143500,1703779980,8750,8750,8750,8740,439
|
|
20230824,143400,1699939970,8740,8750,8750,8740,383
|
|
20230824,143300,1696592150,8750,8750,8750,8750,99
|
|
20230824,143200,1695725900,8780,8770,8780,8770,2
|
|
20230824,143100,1695708350,8770,8770,8770,8770,2
|
|
20230824,143000,1695690810,8770,8750,8780,8750,683
|
|
20230824,142900,1689714240,8800,8800,8800,8800,0
|
|
20230824,142800,1689714240,8800,8750,8800,8750,10
|
|
20230824,142700,1689626530,8780,8770,8790,8770,570
|
|
20230824,142600,1684621940,8780,8780,8780,8780,501
|
|
20230824,142500,1680223160,8780,8760,8780,8760,721
|
|
20230824,142400,1673895120,8770,8760,8770,8760,2
|
|
20230824,142300,1673877590,8760,8760,8760,8760,201
|
|
20230824,142200,1672116830,8780,8770,8780,8760,191
|
|
20230824,142100,1670441750,8760,8760,8760,8760,316
|
|
20230824,142000,1667673590,8790,8780,8820,8780,139
|
|
20230824,141900,1666448100,8840,8730,8850,8730,5007
|
|
20230824,141800,1622186890,8750,8680,8850,8680,14723
|
|
20230824,141700,1492350510,8690,8650,8690,8650,1024
|
|
20230824,141600,1483466400,8660,8680,8720,8650,346
|
|
20230824,141500,1480467190,8700,8640,8730,8640,1301
|
|
20230824,141400,1469193480,8620,8620,8620,8620,0
|
|
20230824,141300,1469193480,8620,8620,8620,8620,5
|
|
20230824,141200,1469150380,8630,8650,8660,8600,5679
|
|
20230824,141100,1420158170,8660,8660,8660,8660,231
|
|
20230824,141000,1418157710,8650,8650,8650,8650,0
|
|
20230824,140900,1418157710,8650,8650,8650,8650,0
|
|
20230824,140800,1418157710,8650,8650,8650,8650,2
|
|
20230824,140700,1418140410,8650,8650,8650,8650,30
|
|
20230824,140600,1417880910,8660,8660,8660,8660,58
|
|
20230824,140500,1417378630,8650,8650,8650,8650,1
|
|
20230824,140400,1417369980,8650,8660,8660,8650,38
|
|
20230824,140300,1417041130,8660,8660,8660,8660,0
|
|
20230824,140200,1417041130,8660,8660,8660,8660,620
|
|
20230824,140100,1411671930,8660,8660,8660,8660,0
|
|
20230824,140000,1411671930,8660,8660,8660,8660,0
|
|
20230824,135900,1411671930,8660,8660,8660,8640,1410
|
|
20230824,135800,1399489250,8650,8650,8660,8640,833
|
|
20230824,135700,1392285900,8650,8680,8680,8650,3389
|
|
20230824,135600,1362942450,8680,8680,8680,8680,124
|
|
20230824,135500,1361866130,8680,8680,8680,8680,35
|
|
20230824,135400,1361562330,8670,8670,8670,8670,5
|
|
20230824,135300,1361518980,8680,8680,8680,8680,0
|
|
20230824,135200,1361518980,8680,8680,8680,8680,5
|
|
20230824,135100,1361475580,8690,8690,8690,8690,0
|
|
20230824,135000,1361475580,8690,8670,8690,8670,9
|
|
20230824,134900,1361397440,8680,8660,8680,8660,1039
|
|
20230824,134800,1352389000,8660,8660,8660,8660,0
|
|
20230824,134700,1352389000,8660,8650,8660,8650,3
|
|
20230824,134600,1352363030,8660,8660,8660,8660,0
|
|
20230824,134500,1352363030,8660,8660,8660,8660,0
|
|
20230824,134400,1352363030,8660,8660,8660,8660,0
|
|
20230824,134300,1352363030,8660,8640,8660,8640,8
|
|
20230824,134200,1352293870,8630,8640,8640,8630,112
|
|
20230824,134100,1351326330,8630,8620,8640,8620,9
|
|
20230824,134000,1351248690,8620,8610,8620,8610,703
|
|
20230824,133900,1345195830,8610,8610,8610,8610,600
|
|
20230824,133800,1340029830,8610,8630,8640,8610,1565
|
|
20230824,133700,1326542340,8640,8630,8640,8630,30
|
|
20230824,133600,1326283150,8640,8630,8640,8630,153
|
|
20230824,133500,1324961270,8630,8640,8640,8630,199
|
|
20230824,133400,1323242830,8650,8650,8650,8650,0
|
|
20230824,133300,1323242830,8650,8650,8650,8650,5
|
|
20230824,133200,1323199580,8650,8650,8650,8650,500
|
|
20230824,133100,1318874580,8650,8650,8650,8650,0
|
|
20230824,133000,1318874580,8650,8650,8670,8650,581
|
|
20230824,132900,1313838150,8650,8650,8650,8650,1
|
|
20230824,132800,1313829500,8670,8640,8670,8640,6
|
|
20230824,132700,1313777620,8640,8640,8640,8640,48
|
|
20230824,132600,1313362900,8640,8640,8640,8640,20
|
|
20230824,132500,1313190100,8640,8640,8640,8640,32
|
|
20230824,132400,1312913620,8680,8630,8680,8630,322
|
|
20230824,132300,1310134610,8630,8620,8680,8620,117
|
|
20230824,132200,1309125470,8620,8630,8630,8620,12
|
|
20230824,132100,1309022010,8630,8630,8630,8630,158
|
|
20230824,132000,1307658470,8620,8620,8620,8620,175
|
|
20230824,131900,1306149970,8620,8620,8620,8620,104
|
|
20230824,131800,1305253490,8620,8630,8630,8620,384
|
|
20230824,131700,1301943400,8630,8630,8660,8630,80
|
|
20230824,131600,1301252940,8630,8630,8630,8620,2026
|
|
20230824,131500,1283786220,8630,8660,8690,8630,338
|
|
20230824,131400,1280865230,8700,8660,8710,8660,33
|
|
20230824,131300,1280579050,8660,8700,8700,8660,201
|
|
20230824,131200,1278835250,8710,8690,8750,8670,2047
|
|
20230824,131100,1261070750,8690,8700,8700,8690,627
|
|
20230824,131000,1255621010,8700,8700,8700,8690,89
|
|
20230824,130900,1254847070,8700,8710,8720,8700,17
|
|
20230824,130800,1254698980,8710,8700,8750,8680,501
|
|
20230824,130700,1250349670,8710,8710,8770,8690,1639
|
|
20230824,130600,1236093200,8710,8750,8750,8710,719
|
|
20230824,130500,1229830460,8770,8720,8770,8720,1462
|
|
20230824,130400,1217066880,8730,8720,8780,8720,510
|
|
20230824,130300,1212610310,8780,8720,8780,8720,463
|
|
20230824,130200,1208572650,8710,8730,8790,8710,276
|
|
20230824,130100,1206167530,8740,8760,8760,8740,603
|
|
20230824,130000,1200886170,8760,8760,8760,8760,1
|
|
20230824,125900,1200877410,8760,8760,8760,8760,0
|
|
20230824,125800,1200877410,8760,8710,8760,8710,1410
|
|
20230824,125700,1188596140,8710,8730,8780,8710,1605
|
|
20230824,125600,1174600180,8730,8750,8750,8730,200
|
|
20230824,125500,1172854150,8750,8750,8750,8750,52
|
|
20230824,125400,1172399150,8750,8750,8750,8750,0
|
|
20230824,125300,1172399150,8750,8750,8750,8750,0
|
|
20230824,125200,1172399150,8750,8770,8770,8750,3
|
|
20230824,125100,1172372870,8780,8720,8780,8720,623
|
|
20230824,125000,1166930770,8720,8770,8770,8720,1782
|
|
20230824,124900,1151353520,8770,8740,8810,8740,194
|
|
20230824,124800,1149656080,8740,8790,8790,8730,1362
|
|
20230824,124700,1137750640,8790,8810,8810,8790,1755
|
|
20230824,124600,1122314920,8840,8840,8840,8840,0
|
|
20230824,124500,1122314920,8840,8840,8840,8840,0
|
|
20230824,124400,1122314920,8840,8840,8840,8840,0
|
|
20230824,124300,1122314920,8840,8770,8840,8770,300
|
|
20230824,124200,1119683840,8770,8780,8790,8760,1089
|
|
20230824,124100,1110134710,8840,8840,8840,8840,0
|
|
20230824,124000,1110134710,8840,8780,8840,8770,620
|
|
20230824,123900,1104695560,8770,8830,8830,8750,4513
|
|
20230824,123800,1065134870,8840,8830,8880,8830,970
|
|
20230824,123700,1056559810,8830,8830,8830,8830,0
|
|
20230824,123600,1056559810,8830,8800,8830,8800,299
|
|
20230824,123500,1053923800,8800,8820,8820,8800,1202
|
|
20230824,123400,1043338250,8830,8820,8830,8810,595
|
|
20230824,123300,1038096250,8830,8820,8830,8820,2702
|
|
20230824,123200,1014264590,8820,8830,8830,8820,49
|
|
20230824,123100,1013832110,8840,8840,8840,8840,60
|
|
20230824,123000,1013301710,8840,8840,8840,8840,1
|
|
20230824,122900,1013292870,8850,8820,8850,8820,596
|
|
20230824,122800,1008031360,8820,8870,8870,8820,928
|
|
20230824,122700,999832680,8890,8860,8890,8810,3228
|
|
20230824,122600,971325270,8870,8890,8890,8870,309
|
|
20230824,122500,968584370,8890,8890,8890,8890,12
|
|
20230824,122400,968477690,8870,8870,8870,8870,0
|
|
20230824,122300,968477690,8870,8880,8880,8870,200
|
|
20230824,122200,966703660,8890,8890,8890,8890,0
|
|
20230824,122100,966703660,8890,8880,8890,8880,106
|
|
20230824,122000,965762330,8890,8890,8890,8890,1
|
|
20230824,121900,965753440,8890,8890,8890,8890,1
|
|
20230824,121800,965744550,8880,8880,8880,8880,0
|
|
20230824,121700,965744550,8880,8880,8880,8880,0
|
|
20230824,121600,965744550,8880,8870,8880,8870,178
|
|
20230824,121500,964165190,8870,8870,8870,8870,0
|
|
20230824,121400,964165190,8870,8870,8870,8870,4
|
|
20230824,121300,964129710,8870,8870,8870,8870,1
|
|
20230824,121200,964120840,8860,8860,8860,8860,50
|
|
20230824,121100,963677840,8860,8850,8860,8850,182
|
|
20230824,121000,962067130,8850,8840,8850,8830,264
|
|
20230824,120900,959734690,8850,8850,8850,8850,1
|
|
20230824,120800,959725840,8840,8840,8840,8840,0
|
|
20230824,120700,959725840,8840,8840,8840,8840,0
|
|
20230824,120600,959725840,8840,8840,8840,8840,13
|
|
20230824,120500,959610920,8850,8850,8850,8850,0
|
|
20230824,120400,959610920,8850,8850,8850,8850,0
|
|
20230824,120300,959610920,8850,8850,8850,8850,0
|
|
20230824,120200,959610920,8850,8850,8850,8850,0
|
|
20230824,120100,959610920,8850,8850,8850,8840,12
|
|
20230824,120000,959504820,8840,8840,8840,8840,53
|
|
20230824,115900,959036300,8850,8850,8850,8850,1
|
|
20230824,115800,959027450,8850,8860,8870,8850,18
|
|
20230824,115700,958868020,8860,8870,8870,8860,5
|
|
20230824,115600,958823690,8860,8860,8860,8860,0
|
|
20230824,115500,958823690,8860,8860,8860,8860,0
|
|
20230824,115400,958823690,8860,8860,8860,8860,0
|
|
20230824,115300,958823690,8860,8860,8860,8860,1
|
|
20230824,115200,958814830,8870,8870,8870,8870,57
|
|
20230824,115100,958309240,8870,8850,8870,8840,8
|
|
20230824,115000,958238440,8840,8820,8840,8820,777
|
|
20230824,114900,951385280,8820,8840,8840,8820,531
|
|
20230824,114800,946701750,8930,8830,8940,8830,1130
|
|
20230824,114700,936695890,8880,8840,8880,8800,3492
|
|
20230824,114600,905868920,8850,8860,8870,8850,311
|
|
20230824,114500,903116500,8870,8880,8950,8860,1100
|
|
20230824,114400,893341420,8860,8890,8960,8860,612
|
|
20230824,114300,887890380,8970,8890,8990,8890,1949
|
|
20230824,114200,870431510,8890,8890,8890,8890,0
|
|
20230824,114100,870431510,8890,8840,8890,8840,9
|
|
20230824,114000,870351780,8910,8830,8910,8830,1505
|
|
20230824,113900,856997350,8850,8850,8850,8850,6
|
|
20230824,113800,856944250,8830,8830,8830,8830,70
|
|
20230824,113700,856326150,8830,8830,8830,8830,564
|
|
20230824,113600,851346030,8840,8840,8840,8840,1
|
|
20230824,113500,851337190,8860,8860,8860,8860,0
|
|
20230824,113400,851337190,8860,8860,8860,8860,0
|
|
20230824,113300,851337190,8860,8860,8860,8860,1
|
|
20230824,113200,851328330,8860,8860,8860,8860,0
|
|
20230824,113100,851328330,8860,8850,8860,8850,2
|
|
20230824,113000,851310620,8830,8830,8830,8830,0
|
|
20230824,112900,851310620,8830,8830,8830,8830,2
|
|
20230824,112800,851292960,8830,8850,8860,8830,1331
|
|
20230824,112700,839528500,8850,8850,8850,8850,0
|
|
20230824,112600,839528500,8850,8850,8850,8850,300
|
|
20230824,112500,836873500,8850,8850,8850,8850,0
|
|
20230824,112400,836873500,8850,8850,8850,8850,0
|
|
20230824,112300,836873500,8850,8850,8850,8850,92
|
|
20230824,112200,836059300,8850,8850,8850,8850,13
|
|
20230824,112100,835944250,8850,8860,8860,8850,50
|
|
20230824,112000,835501260,8840,8830,8840,8830,71
|
|
20230824,111900,834873790,8830,8830,8830,8830,550
|
|
20230824,111800,830017290,8820,8840,8840,8820,500
|
|
20230824,111700,825604260,8860,8860,8860,8860,0
|
|
20230824,111600,825604260,8860,8860,8860,8860,702
|
|
20230824,111500,819384540,8860,8820,8880,8820,422
|
|
20230824,111400,815660070,8820,8830,8850,8820,3919
|
|
20230824,111300,781081390,8840,8800,8840,8800,1361
|
|
20230824,111200,769076070,8800,8830,8830,8790,2422
|
|
20230824,111100,747767160,8830,8830,8830,8830,0
|
|
20230824,111000,747767160,8830,8840,8850,8810,742
|
|
20230824,110900,741229930,8840,8800,8850,8800,413
|
|
20230824,110800,737593790,8800,8800,8840,8800,1493
|
|
20230824,110700,724445370,8800,8800,8800,8770,2419
|
|
20230824,110600,703193850,8800,8860,8860,8800,1581
|
|
20230824,110500,689230770,8880,8880,8880,8880,5
|
|
20230824,110400,689186370,8880,8850,8880,8850,4
|
|
20230824,110300,689150890,8850,8880,8880,8850,172
|
|
20230824,110200,687628640,8900,8840,8900,8830,1150
|
|
20230824,110100,677469140,8820,8820,8820,8820,10
|
|
20230824,110000,677380940,8800,8810,8810,8800,212
|
|
20230824,105900,675514510,8810,8840,8840,8810,430
|
|
20230824,105800,671720190,8860,8860,8860,8860,1
|
|
20230824,105700,671711330,8860,8860,8860,8860,342
|
|
20230824,105600,668681210,8840,8840,8840,8840,413
|
|
20230824,105500,665030290,8870,8890,8890,8870,84
|
|
20230824,105400,664285160,8900,8900,8900,8900,0
|
|
20230824,105300,664285160,8900,8860,8900,8840,684
|
|
20230824,105200,658234100,8880,8890,8890,8880,934
|
|
20230824,105100,649939280,8900,8900,8910,8900,163
|
|
20230824,105000,648488570,8910,8910,8910,8910,2
|
|
20230824,104900,648470750,8910,8900,8910,8900,39
|
|
20230824,104800,648123640,8900,8900,8900,8900,80
|
|
20230824,104700,647411640,8900,8910,8910,8900,29
|
|
20230824,104600,647153490,8910,8900,8910,8900,26
|
|
20230824,104500,646922080,8900,8900,8900,8900,1023
|
|
20230824,104400,637817380,8910,8960,8960,8910,1577
|
|
20230824,104300,623726130,8980,8980,8980,8980,5
|
|
20230824,104200,623681230,8980,8950,8980,8950,208
|
|
20230824,104100,621815420,8950,8970,8970,8950,763
|
|
20230824,104000,614978610,8970,8950,8970,8950,858
|
|
20230824,103900,607282370,8950,8920,8970,8920,3663
|
|
20230824,103800,574494930,8930,8890,8930,8890,1287
|
|
20230824,103700,563013020,8890,8860,8930,8860,408
|
|
20230824,103600,559389240,8920,8880,8920,8860,181
|
|
20230824,103500,557783210,8930,8860,8930,8850,911
|
|
20230824,103400,549690450,8850,8840,8850,8840,227
|
|
20230824,103300,547683500,8850,8850,8850,8850,2
|
|
20230824,103200,547665800,8850,8850,8850,8850,300
|
|
20230824,103100,545010800,8850,8830,8850,8830,4
|
|
20230824,103000,544975440,8810,8810,8810,8810,4
|
|
20230824,102900,544940200,8860,8860,8860,8860,0
|
|
20230824,102800,544940200,8860,8810,8860,8810,16
|
|
20230824,102700,544799170,8810,8810,8810,8810,0
|
|
20230824,102600,544799170,8810,8810,8810,8810,0
|
|
20230824,102500,544799170,8810,8850,8860,8810,483
|
|
20230824,102400,540533740,8850,8820,8850,8820,1299
|
|
20230824,102300,529072450,8820,8790,8820,8780,504
|
|
20230824,102200,524633920,8790,8770,8790,8760,193
|
|
20230824,102100,522940010,8760,8750,8760,8750,114
|
|
20230824,102000,521941950,8730,8730,8730,8730,100
|
|
20230824,101900,521068950,8720,8750,8750,8720,112
|
|
20230824,101800,520091200,8730,8730,8730,8730,17
|
|
20230824,101700,519942790,8750,8750,8750,8750,0
|
|
20230824,101600,519942790,8750,8750,8750,8750,1
|
|
20230824,101500,519934040,8730,8720,8730,8720,16
|
|
20230824,101400,519794390,8730,8750,8760,8730,22
|
|
20230824,101300,519602280,8730,8740,8760,8730,70
|
|
20230824,101200,518990760,8720,8700,8720,8700,164
|
|
20230824,101100,517563430,8700,8720,8720,8700,116
|
|
20230824,101000,516551930,8720,8690,8720,8690,642
|
|
20230824,100900,510971490,8700,8700,8700,8700,21
|
|
20230824,100800,510788790,8690,8690,8690,8690,0
|
|
20230824,100700,510788790,8690,8690,8690,8690,20
|
|
20230824,100600,510614990,8700,8690,8700,8690,204
|
|
20230824,100500,508842210,8700,8700,8700,8690,344
|
|
20230824,100400,505849900,8700,8710,8710,8700,634
|
|
20230824,100300,500329940,8720,8720,8720,8710,420
|
|
20230824,100200,496671690,8740,8720,8740,8720,82
|
|
20230824,100100,495956160,8740,8730,8740,8730,21
|
|
20230824,100000,495772810,8720,8720,8720,8720,0
|
|
20230824,095900,495772810,8720,8720,8720,8720,9
|
|
20230824,095800,495694330,8730,8730,8730,8730,1
|
|
20230824,095700,495685600,8720,8730,8730,8720,20
|
|
20230824,095600,495511190,8770,8770,8770,8770,0
|
|
20230824,095500,495511190,8770,8730,8770,8730,3
|
|
20230824,095400,495484940,8710,8710,8710,8710,283
|
|
20230824,095300,493020010,8710,8710,8710,8710,16
|
|
20230824,095200,492880650,8770,8730,8770,8710,930
|
|
20230824,095100,484761930,8730,8720,8730,8710,144
|
|
20230824,095000,483507130,8700,8710,8710,8700,405
|
|
20230824,094900,479980000,8720,8750,8760,8720,3468
|
|
20230824,094800,449703490,8760,8760,8760,8760,201
|
|
20230824,094700,447942730,8760,8780,8780,8760,105
|
|
20230824,094600,447022250,8780,8770,8780,8760,834
|
|
20230824,094500,439705890,8780,8810,8840,8780,1421
|
|
20230824,094400,427197100,8810,8820,8890,8790,6053
|
|
20230824,094300,373731890,8830,8810,8830,8810,1440
|
|
20230824,094200,361043160,8810,8810,8810,8800,320
|
|
20230824,094100,358225690,8800,8750,8800,8750,168
|
|
20230824,094000,356747660,8820,8740,8820,8740,157
|
|
20230824,093900,355372830,8740,8740,8740,8740,10
|
|
20230824,093800,355285430,8740,8730,8740,8730,11
|
|
20230824,093700,355189380,8710,8710,8710,8710,0
|
|
20230824,093600,355189380,8710,8710,8710,8710,1
|
|
20230824,093500,355180670,8710,8730,8730,8710,219
|
|
20230824,093400,353273160,8710,8730,8730,8710,810
|
|
20230824,093300,346206210,8730,8730,8740,8730,751
|
|
20230824,093200,339646930,8750,8730,8750,8730,155
|
|
20230824,093100,338293730,8710,8710,8710,8710,0
|
|
20230824,093000,338293730,8710,8730,8730,8710,857
|
|
20230824,092900,330817710,8750,8750,8750,8750,1
|
|
20230824,092800,330808960,8730,8750,8760,8730,224
|
|
20230824,092700,328847090,8760,8710,8760,8700,2836
|
|
20230824,092600,304122750,8700,8700,8700,8700,1283
|
|
20230824,092500,292960650,8710,8730,8750,8710,1151
|
|
20230824,092400,282935240,8710,8730,8760,8710,80
|
|
20230824,092300,282234990,8720,8710,8720,8710,325
|
|
20230824,092200,279403870,8700,8750,8750,8700,1015
|
|
20230824,092100,270552020,8770,8690,8770,8690,751
|
|
20230824,092000,263977710,8680,8680,8680,8680,1
|
|
20230824,091900,263969030,8690,8650,8690,8640,301
|
|
20230824,091800,261364990,8660,8650,8660,8650,3
|
|
20230824,091700,261339020,8640,8640,8640,8610,374
|
|
20230824,091600,258114420,8630,8630,8630,8630,822
|
|
20230824,091500,251020560,8630,8640,8640,8610,1014
|
|
20230824,091400,242282310,8660,8640,8680,8640,421
|
|
20230824,091300,238642430,8620,8650,8650,8620,165
|
|
20230824,091200,237215760,8650,8650,8650,8650,5
|
|
20230824,091100,237172510,8660,8660,8660,8610,2715
|
|
20230824,091000,213704280,8660,8620,8660,8620,235
|
|
20230824,090900,211676540,8620,8620,8620,8590,3061
|
|
20230824,090800,185379040,8620,8620,8660,8620,1245
|
|
20230824,090700,174646120,8620,8590,8620,8590,190
|
|
20230824,090600,173013960,8590,8570,8600,8530,3854
|
|
20230824,090500,140033220,8570,8650,8650,8560,7385
|
|
20230824,090400,76464050,8650,8710,8710,8640,3724
|
|
20230824,090300,44192430,8690,8700,8710,8670,953
|
|
20230824,090200,35904620,8710,8790,8790,8710,1655
|
|
20230824,090100,21478860,8690,8730,8730,8690,1560
|
|
20230824,090000,7893080,8790,8790,8790,8750,876
|