710 lines
36 KiB
CSV
710 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,204700,11609141230,4440,4440,4440,4440,37256
|
|
20230811,204600,11609141230,4440,4440,4440,4440,0
|
|
20230811,204500,11609141230,4440,4440,4440,4440,0
|
|
20230811,204400,11609141230,4440,4440,4440,4440,0
|
|
20230811,204300,11609141230,4440,4440,4440,4440,0
|
|
20230811,204200,11609141230,4440,4440,4440,4440,0
|
|
20230811,204100,11609141230,4440,4440,4440,4440,0
|
|
20230811,204000,11609141230,4440,4440,4440,4440,0
|
|
20230811,203900,11609141230,4440,4440,4440,4440,0
|
|
20230811,203800,11609141230,4440,4440,4440,4440,0
|
|
20230811,203700,11609141230,4440,4440,4440,4440,0
|
|
20230811,203600,11609141230,4440,4440,4440,4440,0
|
|
20230811,203500,11609141230,4440,4440,4440,4440,0
|
|
20230811,203400,11609141230,4440,4440,4440,4440,0
|
|
20230811,203300,11609141230,4440,4440,4440,4440,0
|
|
20230811,203200,11609141230,4440,4440,4440,4440,0
|
|
20230811,203100,11609141230,4440,4440,4440,4440,0
|
|
20230811,203000,11609141230,4440,4440,4440,4440,0
|
|
20230811,202900,11609141230,4440,4440,4440,4440,0
|
|
20230811,202800,11609141230,4440,4440,4440,4440,0
|
|
20230811,202700,11609141230,4440,4440,4440,4440,0
|
|
20230811,202600,11609141230,4440,4440,4440,4440,0
|
|
20230811,202500,11609141230,4440,4440,4440,4440,0
|
|
20230811,202400,11609141230,4440,4440,4440,4440,0
|
|
20230811,202300,11609141230,4440,4440,4440,4440,0
|
|
20230811,202200,11609141230,4440,4440,4440,4440,0
|
|
20230811,202100,11609141230,4440,4440,4440,4440,0
|
|
20230811,202000,11609141230,4440,4440,4440,4440,0
|
|
20230811,201900,11609141230,4440,4440,4440,4440,0
|
|
20230811,201800,11609141230,4440,4440,4440,4440,0
|
|
20230811,201700,11609141230,4440,4440,4440,4440,37256
|
|
20230811,201600,11609141230,4440,4440,4440,4440,0
|
|
20230811,201500,11609141230,4440,4440,4440,4440,0
|
|
20230811,201400,11609141230,4440,4440,4440,4440,0
|
|
20230811,201300,11609141230,4440,4440,4440,4440,0
|
|
20230811,201200,11609141230,4440,4440,4440,4440,0
|
|
20230811,201100,11609141230,4440,4440,4440,4440,0
|
|
20230811,201000,11609141230,4440,4440,4440,4440,0
|
|
20230811,200900,11609141230,4440,4440,4440,4440,0
|
|
20230811,200800,11609141230,4440,4440,4440,4440,0
|
|
20230811,200700,11609141230,4440,4440,4440,4440,0
|
|
20230811,200600,11609141230,4440,4440,4440,4440,0
|
|
20230811,200500,11609141230,4440,4440,4440,4440,0
|
|
20230811,200400,11609141230,4440,4440,4440,4440,0
|
|
20230811,200300,11609141230,4440,4440,4440,4440,0
|
|
20230811,200200,11609141230,4440,4440,4440,4440,0
|
|
20230811,200100,11609141230,4440,4440,4440,4440,0
|
|
20230811,200000,11609141230,4440,4440,4440,4440,0
|
|
20230811,195900,11609141230,4440,4440,4440,4440,0
|
|
20230811,195800,11609141230,4440,4440,4440,4440,0
|
|
20230811,195700,11609141230,4440,4440,4440,4440,0
|
|
20230811,195600,11609141230,4440,4440,4440,4440,0
|
|
20230811,195500,11609141230,4440,4440,4440,4440,0
|
|
20230811,195400,11609141230,4440,4440,4440,4440,0
|
|
20230811,195300,11609141230,4440,4440,4440,4440,0
|
|
20230811,195200,11609141230,4440,4440,4440,4440,0
|
|
20230811,195100,11609141230,4440,4440,4440,4440,0
|
|
20230811,195000,11609141230,4440,4440,4440,4440,0
|
|
20230811,194900,11609141230,4440,4440,4440,4440,0
|
|
20230811,194800,11609141230,4440,4440,4440,4440,0
|
|
20230811,194700,11609141230,4440,4440,4440,4440,37256
|
|
20230811,194600,11609141230,4440,4440,4440,4440,0
|
|
20230811,194500,11609141230,4440,4440,4440,4440,0
|
|
20230811,194400,11609141230,4440,4440,4440,4440,0
|
|
20230811,194300,11609141230,4440,4440,4440,4440,0
|
|
20230811,194200,11609141230,4440,4440,4440,4440,0
|
|
20230811,194100,11609141230,4440,4440,4440,4440,0
|
|
20230811,194000,11609141230,4440,4440,4440,4440,0
|
|
20230811,193900,11609141230,4440,4440,4440,4440,0
|
|
20230811,193800,11609141230,4440,4440,4440,4440,0
|
|
20230811,193700,11609141230,4440,4440,4440,4440,0
|
|
20230811,193600,11609141230,4440,4440,4440,4440,0
|
|
20230811,193500,11609141230,4440,4440,4440,4440,0
|
|
20230811,193400,11609141230,4440,4440,4440,4440,0
|
|
20230811,193300,11609141230,4440,4440,4440,4440,0
|
|
20230811,193200,11609141230,4440,4440,4440,4440,0
|
|
20230811,193100,11609141230,4440,4440,4440,4440,0
|
|
20230811,193000,11609141230,4440,4440,4440,4440,0
|
|
20230811,192900,11609141230,4440,4440,4440,4440,0
|
|
20230811,192800,11609141230,4440,4440,4440,4440,0
|
|
20230811,192700,11609141230,4440,4440,4440,4440,0
|
|
20230811,192600,11609141230,4440,4440,4440,4440,0
|
|
20230811,192500,11609141230,4440,4440,4440,4440,0
|
|
20230811,192400,11609141230,4440,4440,4440,4440,0
|
|
20230811,192300,11609141230,4440,4440,4440,4440,0
|
|
20230811,192200,11609141230,4440,4440,4440,4440,0
|
|
20230811,192100,11609141230,4440,4440,4440,4440,0
|
|
20230811,192000,11609141230,4440,4440,4440,4440,0
|
|
20230811,191900,11609141230,4440,4440,4440,4440,0
|
|
20230811,191800,11609141230,4440,4440,4440,4440,0
|
|
20230811,191700,11609141230,4440,4440,4440,4440,37256
|
|
20230811,191600,11609141230,4440,4440,4440,4440,0
|
|
20230811,191500,11609141230,4440,4440,4440,4440,0
|
|
20230811,191400,11609141230,4440,4440,4440,4440,0
|
|
20230811,191300,11609141230,4440,4440,4440,4440,0
|
|
20230811,191200,11609141230,4440,4440,4440,4440,0
|
|
20230811,191100,11609141230,4440,4440,4440,4440,0
|
|
20230811,191000,11609141230,4440,4440,4440,4440,0
|
|
20230811,190900,11609141230,4440,4440,4440,4440,0
|
|
20230811,190800,11609141230,4440,4440,4440,4440,0
|
|
20230811,190700,11609141230,4440,4440,4440,4440,0
|
|
20230811,190600,11609141230,4440,4440,4440,4440,0
|
|
20230811,190500,11609141230,4440,4440,4440,4440,0
|
|
20230811,190400,11609141230,4440,4440,4440,4440,0
|
|
20230811,190300,11609141230,4440,4440,4440,4440,0
|
|
20230811,190200,11609141230,4440,4440,4440,4440,0
|
|
20230811,190100,11609141230,4440,4440,4440,4440,0
|
|
20230811,190000,11609141230,4440,4440,4440,4440,0
|
|
20230811,185900,11609141230,4440,4440,4440,4440,0
|
|
20230811,185800,11609141230,4440,4440,4440,4440,0
|
|
20230811,185700,11609141230,4440,4440,4440,4440,0
|
|
20230811,185600,11609141230,4440,4440,4440,4440,0
|
|
20230811,185500,11609141230,4440,4440,4440,4440,0
|
|
20230811,185400,11609141230,4440,4440,4440,4440,0
|
|
20230811,185300,11609141230,4440,4440,4440,4440,0
|
|
20230811,185200,11609141230,4440,4440,4440,4440,0
|
|
20230811,185100,11609141230,4440,4440,4440,4440,0
|
|
20230811,185000,11609141230,4440,4440,4440,4440,0
|
|
20230811,184900,11609141230,4440,4440,4440,4440,0
|
|
20230811,184800,11609141230,4440,4440,4440,4440,0
|
|
20230811,184700,11609141230,4440,4440,4440,4440,37256
|
|
20230811,184600,11609141230,4440,4440,4440,4440,0
|
|
20230811,184500,11609141230,4440,4440,4440,4440,0
|
|
20230811,184400,11609141230,4440,4440,4440,4440,0
|
|
20230811,184300,11609141230,4440,4440,4440,4440,0
|
|
20230811,184200,11609141230,4440,4440,4440,4440,0
|
|
20230811,184100,11609141230,4440,4440,4440,4440,0
|
|
20230811,184000,11609141230,4440,4440,4440,4440,0
|
|
20230811,183900,11609141230,4440,4440,4440,4440,0
|
|
20230811,183800,11609141230,4440,4440,4440,4440,0
|
|
20230811,183700,11609141230,4440,4440,4440,4440,0
|
|
20230811,183600,11609141230,4440,4440,4440,4440,0
|
|
20230811,183500,11609141230,4440,4440,4440,4440,0
|
|
20230811,183400,11609141230,4440,4440,4440,4440,0
|
|
20230811,183300,11609141230,4440,4440,4440,4440,0
|
|
20230811,183200,11609141230,4440,4440,4440,4440,0
|
|
20230811,183100,11609141230,4440,4440,4440,4440,0
|
|
20230811,183000,11609141230,4440,4440,4440,4440,0
|
|
20230811,182900,11609141230,4440,4440,4440,4440,0
|
|
20230811,182800,11609141230,4440,4440,4440,4440,0
|
|
20230811,182700,11609141230,4440,4440,4440,4440,0
|
|
20230811,182600,11609141230,4440,4440,4440,4440,0
|
|
20230811,182500,11609141230,4440,4440,4440,4440,0
|
|
20230811,182400,11609141230,4440,4440,4440,4440,0
|
|
20230811,182300,11609141230,4440,4440,4440,4440,0
|
|
20230811,182200,11609141230,4440,4440,4440,4440,0
|
|
20230811,182100,11609141230,4440,4440,4440,4440,0
|
|
20230811,182000,11609141230,4440,4440,4440,4440,0
|
|
20230811,181900,11609141230,4440,4440,4440,4440,0
|
|
20230811,181800,11609141230,4440,4440,4440,4440,0
|
|
20230811,181700,11609141230,4440,4440,4440,4440,37256
|
|
20230811,181600,11609141230,4440,4440,4440,4440,0
|
|
20230811,181500,11609141230,4440,4440,4440,4440,0
|
|
20230811,181400,11609141230,4440,4440,4440,4440,0
|
|
20230811,181300,11609141230,4440,4440,4440,4440,0
|
|
20230811,181200,11609141230,4440,4440,4440,4440,0
|
|
20230811,181100,11609141230,4440,4440,4440,4440,0
|
|
20230811,181000,11609141230,4440,4440,4440,4440,0
|
|
20230811,180900,11609141230,4440,4440,4440,4440,0
|
|
20230811,180800,11609141230,4440,4440,4440,4440,0
|
|
20230811,180700,11609141230,4440,4440,4440,4440,0
|
|
20230811,180600,11609141230,4440,4440,4440,4440,0
|
|
20230811,180500,11609141230,4440,4440,4440,4440,0
|
|
20230811,180400,11609141230,4440,4440,4440,4440,0
|
|
20230811,180300,11609141230,4440,4440,4440,4440,0
|
|
20230811,180200,11609141230,4440,4440,4440,4440,0
|
|
20230811,180100,11609141230,4440,4440,4440,4440,0
|
|
20230811,180000,11609141230,4440,4440,4440,4440,0
|
|
20230811,175900,11609141230,4440,4440,4440,4440,0
|
|
20230811,175800,11609141230,4440,4440,4440,4440,0
|
|
20230811,175700,11609141230,4440,4440,4440,4440,0
|
|
20230811,175600,11609141230,4440,4440,4440,4440,0
|
|
20230811,175500,11609141230,4440,4440,4440,4440,0
|
|
20230811,175400,11609141230,4440,4440,4440,4440,0
|
|
20230811,175300,11609141230,4440,4440,4440,4440,0
|
|
20230811,175200,11609141230,4440,4440,4440,4440,0
|
|
20230811,175100,11609141230,4440,4440,4440,4440,0
|
|
20230811,175000,11609141230,4440,4440,4440,4440,0
|
|
20230811,174900,11609141230,4440,4440,4440,4440,0
|
|
20230811,174800,11609141230,4440,4440,4440,4440,0
|
|
20230811,174700,11609141230,4440,4440,4440,4440,37256
|
|
20230811,174600,11609141230,4440,4440,4440,4440,0
|
|
20230811,174500,11609141230,4440,4440,4440,4440,0
|
|
20230811,174400,11609141230,4440,4440,4440,4440,0
|
|
20230811,174300,11609141230,4440,4440,4440,4440,0
|
|
20230811,174200,11609141230,4440,4440,4440,4440,0
|
|
20230811,174100,11609141230,4440,4440,4440,4440,0
|
|
20230811,174000,11609141230,4440,4440,4440,4440,0
|
|
20230811,173900,11609141230,4440,4440,4440,4440,0
|
|
20230811,173800,11609141230,4440,4440,4440,4440,0
|
|
20230811,173700,11609141230,4440,4440,4440,4440,0
|
|
20230811,173600,11609141230,4440,4440,4440,4440,0
|
|
20230811,173500,11609141230,4440,4440,4440,4440,0
|
|
20230811,173400,11609141230,4440,4440,4440,4440,0
|
|
20230811,173300,11609141230,4440,4440,4440,4440,0
|
|
20230811,173200,11609141230,4440,4440,4440,4440,0
|
|
20230811,173100,11609141230,4440,4440,4440,4440,0
|
|
20230811,173000,11609141230,4440,4440,4440,4440,0
|
|
20230811,172900,11609141230,4440,4440,4440,4440,0
|
|
20230811,172800,11609141230,4440,4440,4440,4440,0
|
|
20230811,172700,11609141230,4440,4440,4440,4440,0
|
|
20230811,172600,11609141230,4440,4440,4440,4440,0
|
|
20230811,172500,11609141230,4440,4440,4440,4440,0
|
|
20230811,172400,11609141230,4440,4440,4440,4440,0
|
|
20230811,172300,11609141230,4440,4440,4440,4440,0
|
|
20230811,172200,11609141230,4440,4440,4440,4440,0
|
|
20230811,172100,11609141230,4440,4440,4440,4440,0
|
|
20230811,172000,11609141230,4440,4440,4440,4440,0
|
|
20230811,171900,11609141230,4440,4440,4440,4440,0
|
|
20230811,171800,11609141230,4440,4440,4440,4440,0
|
|
20230811,171700,11609141230,4440,4440,4440,4440,37256
|
|
20230811,171600,11609141230,4440,4440,4440,4440,0
|
|
20230811,171500,11609141230,4440,4440,4440,4440,0
|
|
20230811,171400,11609141230,4440,4440,4440,4440,0
|
|
20230811,171300,11609141230,4440,4440,4440,4440,0
|
|
20230811,171200,11609141230,4440,4440,4440,4440,0
|
|
20230811,171100,11609141230,4440,4440,4440,4440,0
|
|
20230811,171000,11609141230,4440,4440,4440,4440,0
|
|
20230811,170900,11609141230,4440,4440,4440,4440,0
|
|
20230811,170800,11609141230,4440,4440,4440,4440,0
|
|
20230811,170700,11609141230,4440,4440,4440,4440,0
|
|
20230811,170600,11609141230,4440,4440,4440,4440,0
|
|
20230811,170500,11609141230,4440,4440,4440,4440,0
|
|
20230811,170400,11609141230,4440,4440,4440,4440,0
|
|
20230811,170300,11609141230,4440,4440,4440,4440,0
|
|
20230811,170200,11609141230,4440,4440,4440,4440,0
|
|
20230811,170100,11609141230,4440,4440,4440,4440,0
|
|
20230811,170000,11609141230,4440,4440,4440,4440,0
|
|
20230811,165900,11609141230,4440,4440,4440,4440,0
|
|
20230811,165800,11609141230,4440,4440,4440,4440,0
|
|
20230811,165700,11609141230,4440,4440,4440,4440,0
|
|
20230811,165600,11609141230,4440,4440,4440,4440,0
|
|
20230811,165500,11609141230,4440,4440,4440,4440,0
|
|
20230811,165400,11609141230,4440,4440,4440,4440,0
|
|
20230811,165300,11609141230,4440,4440,4440,4440,0
|
|
20230811,165200,11609141230,4440,4440,4440,4440,0
|
|
20230811,165100,11609141230,4440,4440,4440,4440,0
|
|
20230811,165000,11609141230,4440,4440,4440,4440,0
|
|
20230811,164900,11609141230,4440,4440,4440,4440,0
|
|
20230811,164800,11609141230,4440,4440,4440,4440,0
|
|
20230811,164700,11609141230,4440,4440,4440,4440,37256
|
|
20230811,164600,11609141230,4440,4440,4440,4440,0
|
|
20230811,164500,11609141230,4440,4440,4440,4440,0
|
|
20230811,164400,11609141230,4440,4440,4440,4440,0
|
|
20230811,164300,11609141230,4440,4440,4440,4440,0
|
|
20230811,164200,11609141230,4440,4440,4440,4440,0
|
|
20230811,164100,11609141230,4440,4440,4440,4440,0
|
|
20230811,164000,11609141230,4440,4440,4440,4440,0
|
|
20230811,163900,11609141230,4440,4440,4440,4440,0
|
|
20230811,163800,11609141230,4440,4440,4440,4440,0
|
|
20230811,163700,11609141230,4440,4440,4440,4440,0
|
|
20230811,163600,11609141230,4440,4440,4440,4440,0
|
|
20230811,163500,11609141230,4440,4440,4440,4440,0
|
|
20230811,163400,11609141230,4440,4440,4440,4440,0
|
|
20230811,163300,11609141230,4440,4440,4440,4440,0
|
|
20230811,163200,11609141230,4440,4440,4440,4440,0
|
|
20230811,163100,11609141230,4440,4440,4440,4440,0
|
|
20230811,163000,11609141230,4440,4440,4440,4440,0
|
|
20230811,162900,11609141230,4440,4440,4440,4440,0
|
|
20230811,162800,11609141230,4440,4440,4440,4440,0
|
|
20230811,162700,11609141230,4440,4440,4440,4440,0
|
|
20230811,162600,11609141230,4440,4440,4440,4440,0
|
|
20230811,162500,11609141230,4440,4440,4440,4440,0
|
|
20230811,162400,11609141230,4440,4440,4440,4440,0
|
|
20230811,162300,11609141230,4440,4440,4440,4440,0
|
|
20230811,162200,11609141230,4440,4440,4440,4440,0
|
|
20230811,162100,11609141230,4440,4440,4440,4440,0
|
|
20230811,162000,11609141230,4440,4440,4440,4440,0
|
|
20230811,161900,11609141230,4440,4440,4440,4440,0
|
|
20230811,161800,11609141230,4440,4440,4440,4440,0
|
|
20230811,161700,11609141230,4440,4440,4440,4440,37256
|
|
20230811,161600,11609141230,4440,4440,4440,4440,0
|
|
20230811,161500,11609141230,4440,4440,4440,4440,0
|
|
20230811,161400,11609141230,4440,4440,4440,4440,0
|
|
20230811,161300,11609141230,4440,4440,4440,4440,0
|
|
20230811,161200,11609141230,4440,4440,4440,4440,0
|
|
20230811,161100,11609141230,4440,4440,4440,4440,0
|
|
20230811,161000,11609141230,4440,4440,4440,4440,0
|
|
20230811,160900,11609141230,4440,4440,4440,4440,0
|
|
20230811,160800,11609141230,4440,4440,4440,4440,0
|
|
20230811,160700,11609141230,4440,4440,4440,4440,0
|
|
20230811,160600,11609141230,4440,4440,4440,4440,0
|
|
20230811,160500,11609141230,4440,4440,4440,4440,0
|
|
20230811,160400,11609141230,4440,4440,4440,4440,0
|
|
20230811,160300,11609141230,4440,4440,4440,4440,0
|
|
20230811,160200,11609141230,4440,4440,4440,4440,0
|
|
20230811,160100,11609141230,4440,4440,4440,4440,0
|
|
20230811,160000,11609141230,4440,4440,4440,4440,0
|
|
20230811,155900,11609141230,4440,4440,4440,4440,0
|
|
20230811,155800,11609141230,4440,4440,4440,4440,0
|
|
20230811,155700,11609141230,4440,4440,4440,4440,0
|
|
20230811,155600,11609141230,4440,4440,4440,4440,0
|
|
20230811,155500,11609141230,4440,4440,4440,4440,0
|
|
20230811,155400,11609141230,4440,4440,4440,4440,0
|
|
20230811,155300,11609141230,4440,4440,4440,4440,0
|
|
20230811,155200,11609141230,4440,4440,4440,4440,0
|
|
20230811,155100,11609141230,4440,4440,4440,4440,0
|
|
20230811,155000,11609141230,4440,4440,4440,4440,0
|
|
20230811,154900,11609141230,4440,4440,4440,4440,0
|
|
20230811,154800,11609141230,4440,4440,4440,4440,0
|
|
20230811,154700,11609141230,4440,4440,4440,4440,37256
|
|
20230811,154600,11609141230,4440,4440,4440,4440,0
|
|
20230811,154500,11609141230,4440,4440,4440,4440,0
|
|
20230811,154400,11609141230,4440,4440,4440,4440,0
|
|
20230811,154300,11609141230,4440,4440,4440,4440,0
|
|
20230811,154200,11609141230,4440,4440,4440,4440,0
|
|
20230811,154100,11609141230,4440,4440,4440,4440,0
|
|
20230811,154000,11609141230,4440,4440,4440,4440,0
|
|
20230811,153900,11609141230,4440,4440,4440,4440,0
|
|
20230811,153800,11609141230,4440,4440,4440,4440,0
|
|
20230811,153700,11609141230,4440,4440,4440,4440,0
|
|
20230811,153600,11609141230,4440,4440,4440,4440,0
|
|
20230811,153500,11609141230,4440,4440,4440,4440,0
|
|
20230811,153400,11609141230,4440,4440,4440,4440,0
|
|
20230811,153300,11609141230,4440,4440,4440,4440,0
|
|
20230811,153200,11609141230,4440,4440,4440,4440,0
|
|
20230811,153100,11609141230,4440,4440,4440,4440,0
|
|
20230811,153000,11609141230,4440,4440,4440,4440,37256
|
|
20230811,152900,11443724590,4430,4430,4430,4430,0
|
|
20230811,152800,11443724590,4430,4430,4430,4430,0
|
|
20230811,152700,11443724590,4430,4430,4430,4430,0
|
|
20230811,152600,11443724590,4430,4430,4430,4430,0
|
|
20230811,152500,11443724590,4430,4430,4430,4430,0
|
|
20230811,152400,11443724590,4430,4430,4430,4430,0
|
|
20230811,152300,11443724590,4430,4430,4430,4430,0
|
|
20230811,152200,11443724590,4430,4430,4430,4430,0
|
|
20230811,152100,11443724590,4430,4430,4430,4430,0
|
|
20230811,152000,11443724590,4430,4430,4430,4430,0
|
|
20230811,151900,11443724590,4430,4400,4435,4400,17754
|
|
20230811,151800,11365247645,4400,4400,4405,4380,7833
|
|
20230811,151700,11330844785,4405,4390,4405,4380,14854
|
|
20230811,151600,11265596050,4390,4385,4400,4380,6069
|
|
20230811,151500,11238948310,4385,4420,4420,4385,16525
|
|
20230811,151400,11166227735,4410,4410,4425,4410,3151
|
|
20230811,151300,11152320575,4415,4435,4435,4410,8195
|
|
20230811,151200,11116109730,4430,4420,4435,4410,5831
|
|
20230811,151100,11090324190,4425,4435,4435,4415,4426
|
|
20230811,151000,11070755130,4420,4440,4455,4415,13599
|
|
20230811,150900,11010445140,4455,4460,4470,4440,12376
|
|
20230811,150800,10955308525,4465,4475,4475,4460,2504
|
|
20230811,150700,10944119995,4475,4460,4475,4455,8045
|
|
20230811,150600,10908242415,4455,4460,4460,4455,2042
|
|
20230811,150500,10899141830,4465,4470,4475,4455,10293
|
|
20230811,150400,10853211690,4470,4430,4480,4430,6442
|
|
20230811,150300,10824531730,4445,4460,4465,4430,9429
|
|
20230811,150200,10782568860,4460,4460,4465,4455,6702
|
|
20230811,150100,10752676585,4465,4485,4490,4460,26027
|
|
20230811,150000,10636291665,4485,4410,4490,4405,29405
|
|
20230811,145900,10505089870,4405,4410,4415,4405,884
|
|
20230811,145800,10501189385,4415,4390,4430,4390,2491
|
|
20230811,145700,10490178180,4390,4410,4415,4390,2206
|
|
20230811,145600,10480471420,4410,4425,4430,4410,12703
|
|
20230811,145500,10424262670,4425,4415,4430,4415,3294
|
|
20230811,145400,10409691675,4415,4415,4425,4410,2136
|
|
20230811,145300,10400251380,4415,4410,4420,4410,1567
|
|
20230811,145200,10393336410,4410,4405,4410,4405,800
|
|
20230811,145100,10389812385,4405,4410,4415,4405,1108
|
|
20230811,145000,10384930890,4410,4415,4415,4410,3029
|
|
20230811,144900,10371568500,4420,4420,4420,4415,910
|
|
20230811,144800,10367547810,4420,4405,4420,4405,3364
|
|
20230811,144700,10352717575,4400,4390,4400,4390,1018
|
|
20230811,144600,10348238465,4390,4395,4395,4390,1934
|
|
20230811,144500,10339746830,4390,4385,4395,4380,1491
|
|
20230811,144400,10333204895,4390,4405,4405,4380,10923
|
|
20230811,144300,10285178170,4410,4425,4435,4400,9027
|
|
20230811,144200,10245396740,4435,4410,4435,4410,7639
|
|
20230811,144100,10211641460,4410,4410,4415,4405,1159
|
|
20230811,144000,10206528730,4410,4405,4415,4405,1713
|
|
20230811,143900,10198976275,4395,4400,4425,4390,1544
|
|
20230811,143800,10192180015,4395,4410,4425,4395,3097
|
|
20230811,143700,10178541850,4410,4425,4425,4410,2733
|
|
20230811,143600,10166452420,4410,4425,4425,4400,1249
|
|
20230811,143500,10160949000,4400,4390,4435,4390,12024
|
|
20230811,143400,10107999125,4390,4410,4410,4385,8423
|
|
20230811,143300,10070978940,4410,4415,4420,4410,817
|
|
20230811,143200,10067372860,4410,4440,4445,4410,6409
|
|
20230811,143100,10038977245,4445,4455,4455,4435,10496
|
|
20230811,143000,9992317320,4455,4445,4460,4425,8181
|
|
20230811,142900,9955962385,4445,4425,4460,4415,8281
|
|
20230811,142800,9919245425,4415,4400,4435,4375,9948
|
|
20230811,142700,9875440305,4415,4395,4425,4390,11822
|
|
20230811,142600,9823302975,4395,4405,4410,4375,12092
|
|
20230811,142500,9770185430,4405,4485,4490,4395,30748
|
|
20230811,142400,9633965030,4485,4355,4495,4355,56895
|
|
20230811,142300,9381704165,4355,4355,4355,4355,50
|
|
20230811,142200,9381486415,4350,4350,4355,4345,1180
|
|
20230811,142100,9376356410,4350,4350,4355,4345,1183
|
|
20230811,142000,9371210360,4350,4345,4350,4345,4
|
|
20230811,141900,9371192975,4345,4350,4360,4340,3865
|
|
20230811,141800,9354409015,4360,4360,4365,4350,1374
|
|
20230811,141700,9348422285,4360,4345,4365,4340,5036
|
|
20230811,141600,9326515705,4340,4320,4340,4320,826
|
|
20230811,141500,9322931545,4340,4340,4340,4340,0
|
|
20230811,141400,9322931545,4340,4340,4340,4340,104
|
|
20230811,141300,9322480185,4315,4315,4315,4315,2211
|
|
20230811,141200,9312939720,4315,4335,4335,4315,138
|
|
20230811,141100,9312341850,4320,4320,4320,4320,1584
|
|
20230811,141000,9305498970,4320,4320,4320,4320,331
|
|
20230811,140900,9304069050,4320,4320,4320,4320,725
|
|
20230811,140800,9300937050,4320,4345,4345,4320,251
|
|
20230811,140700,9299847205,4345,4315,4345,4310,398
|
|
20230811,140600,9298131590,4315,4340,4340,4315,982
|
|
20230811,140500,9293888445,4345,4335,4345,4335,1997
|
|
20230811,140400,9285221995,4330,4340,4340,4330,1930
|
|
20230811,140300,9276855395,4335,4330,4335,4330,1015
|
|
20230811,140200,9272460010,4330,4335,4340,4325,1806
|
|
20230811,140100,9264644715,4340,4330,4340,4330,416
|
|
20230811,140000,9262842915,4335,4315,4335,4315,136
|
|
20230811,135900,9262255145,4320,4320,4320,4320,2055
|
|
20230811,135800,9253377545,4320,4315,4320,4315,104
|
|
20230811,135700,9252928685,4315,4310,4315,4310,1751
|
|
20230811,135600,9245373240,4310,4310,4315,4310,509
|
|
20230811,135500,9243176930,4305,4315,4315,4300,6646
|
|
20230811,135400,9214556935,4315,4320,4325,4315,1747
|
|
20230811,135300,9207011560,4320,4335,4335,4320,7897
|
|
20230811,135200,9172821855,4335,4340,4340,4335,232
|
|
20230811,135100,9171815530,4345,4350,4350,4345,2424
|
|
20230811,135000,9161273250,4345,4345,4350,4345,301
|
|
20230811,134900,9159965380,4345,4350,4350,4345,250
|
|
20230811,134800,9158877980,4350,4345,4350,4345,1696
|
|
20230811,134700,9151500865,4345,4350,4355,4345,505
|
|
20230811,134600,9149306540,4350,4350,4355,4350,2138
|
|
20230811,134500,9140005985,4345,4340,4350,4340,148
|
|
20230811,134400,9139363435,4340,4340,4340,4340,1110
|
|
20230811,134300,9134546035,4335,4340,4340,4335,134
|
|
20230811,134200,9133964975,4340,4365,4365,4340,852
|
|
20230811,134100,9130264180,4365,4365,4375,4345,5473
|
|
20230811,134000,9106393365,4350,4360,4365,4335,1685
|
|
20230811,133900,9099066065,4355,4370,4375,4350,1018
|
|
20230811,133800,9094621235,4375,4355,4375,4355,1481
|
|
20230811,133700,9088156030,4360,4365,4365,4345,3449
|
|
20230811,133600,9073162075,4345,4370,4370,4345,1277
|
|
20230811,133500,9067604885,4355,4360,4370,4345,10503
|
|
20230811,133400,9021865805,4365,4365,4380,4360,1898
|
|
20230811,133300,9013581125,4380,4360,4380,4360,3001
|
|
20230811,133200,9000452200,4360,4355,4370,4355,219
|
|
20230811,133100,8999495530,4355,4355,4360,4355,2188
|
|
20230811,133000,8989964290,4350,4350,4355,4345,2637
|
|
20230811,132900,8978498250,4345,4345,4355,4345,1482
|
|
20230811,132800,8972058120,4345,4350,4350,4345,729
|
|
20230811,132700,8968888570,4350,4360,4360,4350,5455
|
|
20230811,132600,8945142675,4360,4360,4370,4360,1622
|
|
20230811,132500,8938070745,4360,4380,4385,4350,6294
|
|
20230811,132400,8910610325,4380,4330,4380,4330,13024
|
|
20230811,132300,8853779760,4330,4325,4330,4325,745
|
|
20230811,132200,8850554180,4325,4325,4325,4325,512
|
|
20230811,132100,8848339780,4325,4320,4325,4320,694
|
|
20230811,132000,8845340690,4320,4320,4320,4310,176
|
|
20230811,131900,8844580950,4320,4325,4325,4310,30
|
|
20230811,131800,8844451375,4325,4325,4325,4320,893
|
|
20230811,131700,8840593600,4310,4325,4325,4305,644
|
|
20230811,131600,8837817680,4325,4325,4325,4315,99
|
|
20230811,131500,8837390055,4325,4325,4325,4325,1
|
|
20230811,131400,8837385730,4330,4305,4330,4305,129
|
|
20230811,131300,8836827430,4335,4330,4335,4330,139
|
|
20230811,131200,8836225050,4305,4305,4305,4305,128
|
|
20230811,131100,8835674010,4305,4310,4310,4305,2522
|
|
20230811,131000,8824812725,4330,4310,4330,4310,3223
|
|
20230811,130900,8810862635,4310,4305,4310,4305,1291
|
|
20230811,130800,8805303310,4305,4335,4335,4305,1005
|
|
20230811,130700,8800973555,4335,4340,4340,4305,806
|
|
20230811,130600,8797503660,4300,4320,4345,4300,11230
|
|
20230811,130500,8749199240,4350,4310,4350,4305,1259
|
|
20230811,130400,8743751645,4310,4310,4310,4300,4961
|
|
20230811,130300,8722395015,4305,4325,4325,4305,3405
|
|
20230811,130200,8707710835,4325,4310,4325,4310,1535
|
|
20230811,130100,8701080445,4305,4325,4325,4300,11338
|
|
20230811,130000,8652191495,4325,4325,4350,4325,796
|
|
20230811,125900,8648748770,4325,4350,4350,4320,522
|
|
20230811,125800,8646489145,4350,4350,4350,4320,3088
|
|
20230811,125700,8633138265,4355,4355,4355,4320,1608
|
|
20230811,125600,8626185355,4325,4345,4345,4325,5231
|
|
20230811,125500,8603512915,4345,4360,4360,4345,4463
|
|
20230811,125400,8584100945,4360,4355,4360,4355,2
|
|
20230811,125300,8584092230,4355,4355,4355,4350,1052
|
|
20230811,125200,8579515100,4355,4360,4360,4355,3411
|
|
20230811,125100,8564659190,4360,4360,4360,4360,81
|
|
20230811,125000,8564306030,4360,4365,4365,4355,2252
|
|
20230811,124900,8554496250,4360,4360,4360,4360,541
|
|
20230811,124800,8552137490,4360,4365,4365,4360,1861
|
|
20230811,124700,8544014250,4365,4370,4370,4365,6
|
|
20230811,124600,8543988045,4370,4370,4380,4365,509
|
|
20230811,124500,8541763680,4370,4385,4395,4365,1510
|
|
20230811,124400,8535136535,4385,4380,4385,4365,27
|
|
20230811,124300,8535018270,4360,4365,4365,4360,348
|
|
20230811,124200,8533500980,4360,4380,4385,4355,5361
|
|
20230811,124100,8510113470,4380,4380,4380,4380,7
|
|
20230811,124000,8510082810,4375,4375,4380,4375,55
|
|
20230811,123900,8509842180,4375,4380,4380,4375,127
|
|
20230811,123800,8509285940,4375,4375,4375,4375,3
|
|
20230811,123700,8509272815,4375,4375,4375,4360,551
|
|
20230811,123600,8506869975,4375,4365,4380,4360,812
|
|
20230811,123500,8503329420,4360,4370,4370,4360,1023
|
|
20230811,123400,8498864860,4365,4380,4380,4365,102
|
|
20230811,123300,8498419600,4365,4380,4380,4365,1323
|
|
20230811,123200,8492637875,4380,4375,4380,4375,378
|
|
20230811,123100,8490982990,4375,4370,4375,4370,5
|
|
20230811,123000,8490961120,4370,4370,4375,4370,613
|
|
20230811,122900,8488282155,4380,4370,4380,4370,674
|
|
20230811,122800,8485336765,4370,4370,4370,4370,2331
|
|
20230811,122700,8475150295,4370,4375,4375,4370,150
|
|
20230811,122600,8474494500,4375,4375,4375,4370,1386
|
|
20230811,122500,8468431155,4375,4375,4380,4370,1327
|
|
20230811,122400,8462631600,4385,4385,4385,4385,6
|
|
20230811,122300,8462605290,4375,4400,4400,4375,2421
|
|
20230811,122200,8452009625,4375,4395,4395,4375,3700
|
|
20230811,122100,8435799490,4395,4390,4400,4390,13
|
|
20230811,122000,8435742405,4400,4400,4400,4400,15
|
|
20230811,121900,8435676405,4400,4400,4400,4400,16
|
|
20230811,121800,8435606005,4400,4395,4400,4390,132
|
|
20230811,121700,8435026395,4395,4405,4405,4395,67
|
|
20230811,121600,8434731920,4405,4405,4410,4395,2107
|
|
20230811,121500,8425457170,4405,4415,4415,4395,250
|
|
20230811,121400,8424357935,4415,4365,4415,4365,2054
|
|
20230811,121300,8415337500,4360,4360,4360,4360,0
|
|
20230811,121200,8415337500,4360,4360,4360,4360,547
|
|
20230811,121100,8412952580,4360,4365,4365,4360,138
|
|
20230811,121000,8412350895,4365,4360,4365,4360,205
|
|
20230811,120900,8411456125,4360,4365,4365,4360,806
|
|
20230811,120800,8407937950,4375,4370,4375,4365,1436
|
|
20230811,120700,8401667580,4365,4360,4365,4360,350
|
|
20230811,120600,8400141330,4360,4355,4360,4355,642
|
|
20230811,120500,8397343170,4355,4365,4365,4350,920
|
|
20230811,120400,8393339405,4355,4350,4355,4350,925
|
|
20230811,120300,8389311220,4350,4340,4365,4340,479
|
|
20230811,120200,8387229245,4325,4350,4365,4320,13763
|
|
20230811,120100,8327498000,4350,4355,4355,4345,2947
|
|
20230811,120000,8314680800,4355,4360,4365,4355,3172
|
|
20230811,115900,8300857130,4360,4370,4370,4360,1170
|
|
20230811,115800,8295750760,4365,4370,4370,4360,969
|
|
20230811,115700,8291523385,4360,4360,4360,4360,3429
|
|
20230811,115600,8276572945,4360,4375,4380,4360,441
|
|
20230811,115500,8274646120,4375,4370,4375,4350,12154
|
|
20230811,115400,8221654800,4360,4375,4375,4360,8527
|
|
20230811,115300,8184413065,4375,4385,4385,4375,1417
|
|
20230811,115200,8178205985,4385,4395,4395,4385,325
|
|
20230811,115100,8176780300,4390,4390,4390,4385,1147
|
|
20230811,115000,8171744975,4390,4390,4390,4390,929
|
|
20230811,114900,8167666665,4395,4395,4395,4395,10
|
|
20230811,114800,8167622715,4395,4380,4395,4380,4618
|
|
20230811,114700,8147384750,4380,4385,4385,4380,2069
|
|
20230811,114600,8138320890,4385,4390,4390,4385,2316
|
|
20230811,114500,8128158685,4400,4400,4400,4400,23
|
|
20230811,114400,8128057485,4400,4400,4400,4385,2732
|
|
20230811,114300,8116055745,4400,4415,4415,4400,679
|
|
20230811,114200,8113060450,4415,4405,4415,4405,400
|
|
20230811,114100,8111296665,4405,4400,4405,4395,405
|
|
20230811,114000,8109514620,4410,4410,4410,4410,2
|
|
20230811,113900,8109505800,4415,4415,4415,4415,0
|
|
20230811,113800,8109505800,4415,4415,4415,4415,10
|
|
20230811,113700,8109461650,4415,4410,4415,4390,2902
|
|
20230811,113600,8096708600,4415,4415,4415,4415,301
|
|
20230811,113500,8095379685,4415,4415,4415,4415,44
|
|
20230811,113400,8095185425,4415,4420,4420,4415,744
|
|
20230811,113300,8091900660,4415,4410,4415,4400,1093
|
|
20230811,113200,8087078975,4410,4410,4410,4410,18
|
|
20230811,113100,8086999595,4410,4400,4410,4390,1293
|
|
20230811,113000,8081311035,4400,4410,4410,4400,593
|
|
20230811,112900,8078701645,4410,4400,4410,4400,123
|
|
20230811,112800,8078160415,4400,4395,4410,4395,244
|
|
20230811,112700,8077085960,4395,4395,4395,4395,989
|
|
20230811,112600,8072739305,4395,4410,4415,4395,513
|
|
20230811,112500,8070478035,4415,4390,4415,4385,779
|
|
20230811,112400,8067046275,4390,4415,4420,4385,4492
|
|
20230811,112300,8047287775,4420,4415,4430,4415,666
|
|
20230811,112200,8044342295,4415,4420,4425,4415,1230
|
|
20230811,112100,8038911810,4425,4415,4425,4415,65
|
|
20230811,112000,8038624785,4425,4410,4425,4410,409
|
|
20230811,111900,8036821050,4410,4415,4425,4410,788
|
|
20230811,111800,8033343380,4415,4425,4435,4415,1194
|
|
20230811,111700,8028065885,4425,4435,4435,4425,560
|
|
20230811,111600,8025587855,4440,4425,4440,4425,1352
|
|
20230811,111500,8019603600,4425,4440,4440,4425,1942
|
|
20230811,111400,8010987985,4440,4450,4450,4430,3408
|
|
20230811,111300,7995858255,4455,4425,4455,4425,6013
|
|
20230811,111200,7969177615,4425,4410,4425,4410,554
|
|
20230811,111100,7966729455,4410,4410,4425,4410,1498
|
|
20230811,111000,7960123210,4410,4425,4425,4410,766
|
|
20230811,110900,7956745120,4425,4405,4430,4405,1031
|
|
20230811,110800,7952196000,4405,4435,4435,4405,5752
|
|
20230811,110700,7926800835,4435,4435,4460,4435,1811
|
|
20230811,110600,7918756405,4405,4470,4470,4380,9989
|
|
20230811,110500,7874503870,4470,4475,4480,4455,7626
|
|
20230811,110400,7840429250,4475,4485,4490,4470,10628
|
|
20230811,110300,7792824655,4485,4460,4490,4455,9152
|
|
20230811,110200,7751914125,4455,4470,4470,4450,5056
|
|
20230811,110100,7729386640,4470,4440,4485,4440,12112
|
|
20230811,110000,7675350865,4440,4415,4440,4415,5029
|
|
20230811,105900,7653089235,4405,4400,4415,4400,362
|
|
20230811,105800,7651494945,4395,4395,4410,4395,2350
|
|
20230811,105700,7641154320,4400,4390,4400,4390,559
|
|
20230811,105600,7638696740,4410,4400,4415,4400,904
|
|
20230811,105500,7634711070,4410,4380,4410,4380,506
|
|
20230811,105400,7632494735,4385,4410,4410,4385,1720
|
|
20230811,105300,7624936345,4410,4390,4410,4390,252
|
|
20230811,105200,7623825045,4410,4410,4410,4390,2562
|
|
20230811,105100,7612536870,4410,4380,4410,4375,2215
|
|
20230811,105000,7602833455,4380,4390,4390,4365,10978
|
|
20230811,104900,7554675850,4395,4405,4405,4395,2492
|
|
20230811,104800,7543710470,4405,4415,4420,4405,2559
|
|
20230811,104700,7532425945,4415,4425,4425,4415,1778
|
|
20230811,104600,7524563230,4425,4425,4425,4420,1545
|
|
20230811,104500,7517727130,4425,4430,4430,4425,1736
|
|
20230811,104400,7510037780,4430,4430,4435,4430,340
|
|
20230811,104300,7508531525,4430,4430,4435,4430,928
|
|
20230811,104200,7504420480,4420,4430,4435,4420,1724
|
|
20230811,104100,7496793125,4430,4405,4435,4405,7826
|
|
20230811,104000,7462174215,4405,4415,4415,4405,2569
|
|
20230811,103900,7450845115,4415,4415,4415,4410,1457
|
|
20230811,103800,7444418530,4415,4415,4415,4415,746
|
|
20230811,103700,7441124940,4415,4415,4420,4410,905
|
|
20230811,103600,7437125760,4415,4415,4420,4415,1531
|
|
20230811,103500,7430366385,4415,4430,4435,4410,3418
|
|
20230811,103400,7415248595,4420,4425,4430,4420,1978
|
|
20230811,103300,7406490685,4415,4415,4430,4415,8459
|
|
20230811,103200,7369102835,4410,4405,4420,4405,6030
|
|
20230811,103100,7342488905,4400,4385,4400,4380,4565
|
|
20230811,103000,7322438880,4380,4390,4390,4380,4144
|
|
20230811,102900,7304257690,4395,4385,4400,4380,5699
|
|
20230811,102800,7279234010,4380,4375,4380,4370,2354
|
|
20230811,102700,7268925360,4365,4360,4370,4355,2079
|
|
20230811,102600,7259851495,4360,4365,4365,4350,3778
|
|
20230811,102500,7243376135,4365,4345,4370,4345,7258
|
|
20230811,102400,7211805315,4350,4380,4380,4350,4022
|
|
20230811,102300,7194281415,4380,4355,4380,4345,3948
|
|
20230811,102200,7177060570,4355,4380,4390,4345,21613
|
|
20230811,102100,7082941195,4370,4390,4390,4355,26752
|
|
20230811,102000,6965987350,4385,4400,4430,4380,18303
|
|
20230811,101900,6885507990,4400,4415,4415,4400,15409
|
|
20230811,101800,6817596695,4430,4430,4430,4410,7898
|
|
20230811,101700,6782679250,4425,4435,4440,4425,3759
|
|
20230811,101600,6766038185,4435,4425,4435,4415,5834
|
|
20230811,101500,6740234890,4420,4425,4435,4410,8706
|
|
20230811,101400,6701772800,4430,4420,4435,4405,16314
|
|
20230811,101300,6629732340,4415,4455,4455,4405,18528
|
|
20230811,101200,6547767840,4455,4475,4495,4455,12015
|
|
20230811,101100,6494064955,4470,4495,4500,4470,6951
|
|
20230811,101000,6462875660,4470,4465,4500,4460,9918
|
|
20230811,100900,6418438515,4475,4460,4480,4455,5777
|
|
20230811,100800,6392649680,4460,4460,4485,4445,12430
|
|
20230811,100700,6337109715,4440,4490,4495,4435,41908
|
|
20230811,100600,6150339375,4490,4505,4505,4485,10739
|
|
20230811,100500,6102078365,4500,4505,4505,4495,6675
|
|
20230811,100400,6072035385,4505,4500,4520,4500,8430
|
|
20230811,100300,6034040615,4500,4530,4530,4485,31312
|
|
20230811,100200,5892934300,4530,4520,4530,4510,45822
|
|
20230811,100100,5685877580,4520,4490,4520,4480,42273
|
|
20230811,100000,5495213885,4485,4430,4485,4415,20765
|
|
20230811,095900,5402721565,4430,4505,4505,4430,40101
|
|
20230811,095800,5223138715,4500,4495,4515,4495,42735
|
|
20230811,095700,5030537185,4495,4480,4500,4480,35731
|
|
20230811,095600,4869912880,4480,4490,4495,4465,33313
|
|
20230811,095500,4720358700,4485,4470,4485,4465,14888
|
|
20230811,095400,4653713990,4475,4455,4480,4455,9853
|
|
20230811,095300,4609684635,4455,4455,4460,4440,4741
|
|
20230811,095200,4588599620,4460,4470,4475,4455,7421
|
|
20230811,095100,4555442105,4470,4460,4475,4455,15320
|
|
20230811,095000,4486994670,4435,4460,4465,4430,7960
|
|
20230811,094900,4451532250,4460,4425,4475,4425,9358
|
|
20230811,094800,4409794625,4420,4470,4470,4420,18219
|
|
20230811,094700,4328566230,4470,4430,4470,4425,16125
|
|
20230811,094600,4256681315,4420,4410,4440,4400,16984
|
|
20230811,094500,4181534530,4415,4445,4445,4415,14586
|
|
20230811,094400,4116968745,4445,4420,4445,4420,12151
|
|
20230811,094300,4063137205,4420,4420,4430,4415,11193
|
|
20230811,094200,4013619220,4420,4400,4425,4395,8952
|
|
20230811,094100,3974181805,4400,4400,4410,4395,3501
|
|
20230811,094000,3958781320,4410,4400,4420,4390,7031
|
|
20230811,093900,3927837315,4400,4405,4405,4400,13820
|
|
20230811,093800,3867012995,4405,4425,4430,4405,7539
|
|
20230811,093700,3833720410,4420,4470,4470,4400,26886
|
|
20230811,093600,3714242885,4470,4430,4470,4410,43627
|
|
20230811,093500,3520415390,4425,4400,4435,4400,25743
|
|
20230811,093400,3406585655,4405,4385,4405,4385,11633
|
|
20230811,093300,3355442690,4385,4400,4405,4375,8115
|
|
20230811,093200,3319836590,4405,4400,4410,4365,29073
|
|
20230811,093100,3192032335,4400,4375,4400,4375,16007
|
|
20230811,093000,3121788385,4375,4375,4385,4365,6878
|
|
20230811,092900,3091655360,4345,4350,4375,4330,6498
|
|
20230811,092800,3063373200,4350,4335,4350,4330,9625
|
|
20230811,092700,3021598590,4320,4320,4335,4305,5712
|
|
20230811,092600,2996917090,4320,4300,4335,4300,6891
|
|
20230811,092500,2967199830,4300,4300,4325,4295,11313
|
|
20230811,092400,2918516170,4295,4335,4360,4295,38830
|
|
20230811,092300,2750593790,4335,4360,4375,4335,11587
|
|
20230811,092200,2700212000,4360,4360,4390,4350,14860
|
|
20230811,092100,2635324375,4360,4375,4400,4350,24384
|
|
20230811,092000,2528899205,4375,4400,4410,4370,43872
|
|
20230811,091900,2336144765,4400,4395,4410,4380,29550
|
|
20230811,091800,2206336030,4390,4370,4410,4370,33239
|
|
20230811,091700,2060321955,4370,4360,4400,4360,33966
|
|
20230811,091600,1911193255,4345,4320,4395,4320,31740
|
|
20230811,091500,1772607690,4320,4365,4365,4320,17750
|
|
20230811,091400,1695423945,4360,4345,4365,4325,31265
|
|
20230811,091300,1559424415,4345,4320,4355,4305,31197
|
|
20230811,091200,1424239945,4320,4350,4360,4320,65074
|
|
20230811,091100,1141565625,4335,4275,4360,4270,76680
|
|
20230811,091000,809877665,4265,4230,4280,4230,31108
|
|
20230811,090900,677358755,4230,4220,4250,4200,14971
|
|
20230811,090800,614274040,4210,4235,4250,4210,13987
|
|
20230811,090700,555015685,4235,4235,4260,4235,16919
|
|
20230811,090600,483150165,4240,4235,4255,4230,9079
|
|
20230811,090500,444601055,4235,4215,4240,4200,23730
|
|
20230811,090400,344450565,4215,4210,4220,4210,10964
|
|
20230811,090300,298244175,4220,4220,4235,4195,19115
|
|
20230811,090200,217695920,4220,4205,4220,4175,14812
|
|
20230811,090100,155537735,4210,4165,4230,4165,30879
|
|
20230811,090000,26076750,4165,4150,4170,4120,6208
|