710 lines
35 KiB
CSV
710 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,204700,6001510015,4170,4170,4170,4170,12775
|
|
20230816,204600,6001510015,4170,4170,4170,4170,0
|
|
20230816,204500,6001510015,4170,4170,4170,4170,0
|
|
20230816,204400,6001510015,4170,4170,4170,4170,0
|
|
20230816,204300,6001510015,4170,4170,4170,4170,0
|
|
20230816,204200,6001510015,4170,4170,4170,4170,0
|
|
20230816,204100,6001510015,4170,4170,4170,4170,0
|
|
20230816,204000,6001510015,4170,4170,4170,4170,0
|
|
20230816,203900,6001510015,4170,4170,4170,4170,0
|
|
20230816,203800,6001510015,4170,4170,4170,4170,0
|
|
20230816,203700,6001510015,4170,4170,4170,4170,0
|
|
20230816,203600,6001510015,4170,4170,4170,4170,0
|
|
20230816,203500,6001510015,4170,4170,4170,4170,0
|
|
20230816,203400,6001510015,4170,4170,4170,4170,0
|
|
20230816,203300,6001510015,4170,4170,4170,4170,0
|
|
20230816,203200,6001510015,4170,4170,4170,4170,0
|
|
20230816,203100,6001510015,4170,4170,4170,4170,0
|
|
20230816,203000,6001510015,4170,4170,4170,4170,0
|
|
20230816,202900,6001510015,4170,4170,4170,4170,0
|
|
20230816,202800,6001510015,4170,4170,4170,4170,0
|
|
20230816,202700,6001510015,4170,4170,4170,4170,0
|
|
20230816,202600,6001510015,4170,4170,4170,4170,0
|
|
20230816,202500,6001510015,4170,4170,4170,4170,0
|
|
20230816,202400,6001510015,4170,4170,4170,4170,0
|
|
20230816,202300,6001510015,4170,4170,4170,4170,0
|
|
20230816,202200,6001510015,4170,4170,4170,4170,0
|
|
20230816,202100,6001510015,4170,4170,4170,4170,0
|
|
20230816,202000,6001510015,4170,4170,4170,4170,0
|
|
20230816,201900,6001510015,4170,4170,4170,4170,0
|
|
20230816,201800,6001510015,4170,4170,4170,4170,0
|
|
20230816,201700,6001510015,4170,4170,4170,4170,12775
|
|
20230816,201600,6001510015,4170,4170,4170,4170,0
|
|
20230816,201500,6001510015,4170,4170,4170,4170,0
|
|
20230816,201400,6001510015,4170,4170,4170,4170,0
|
|
20230816,201300,6001510015,4170,4170,4170,4170,0
|
|
20230816,201200,6001510015,4170,4170,4170,4170,0
|
|
20230816,201100,6001510015,4170,4170,4170,4170,0
|
|
20230816,201000,6001510015,4170,4170,4170,4170,0
|
|
20230816,200900,6001510015,4170,4170,4170,4170,0
|
|
20230816,200800,6001510015,4170,4170,4170,4170,0
|
|
20230816,200700,6001510015,4170,4170,4170,4170,0
|
|
20230816,200600,6001510015,4170,4170,4170,4170,0
|
|
20230816,200500,6001510015,4170,4170,4170,4170,0
|
|
20230816,200400,6001510015,4170,4170,4170,4170,0
|
|
20230816,200300,6001510015,4170,4170,4170,4170,0
|
|
20230816,200200,6001510015,4170,4170,4170,4170,0
|
|
20230816,200100,6001510015,4170,4170,4170,4170,0
|
|
20230816,200000,6001510015,4170,4170,4170,4170,0
|
|
20230816,195900,6001510015,4170,4170,4170,4170,0
|
|
20230816,195800,6001510015,4170,4170,4170,4170,0
|
|
20230816,195700,6001510015,4170,4170,4170,4170,0
|
|
20230816,195600,6001510015,4170,4170,4170,4170,0
|
|
20230816,195500,6001510015,4170,4170,4170,4170,0
|
|
20230816,195400,6001510015,4170,4170,4170,4170,0
|
|
20230816,195300,6001510015,4170,4170,4170,4170,0
|
|
20230816,195200,6001510015,4170,4170,4170,4170,0
|
|
20230816,195100,6001510015,4170,4170,4170,4170,0
|
|
20230816,195000,6001510015,4170,4170,4170,4170,0
|
|
20230816,194900,6001510015,4170,4170,4170,4170,0
|
|
20230816,194800,6001510015,4170,4170,4170,4170,0
|
|
20230816,194700,6001510015,4170,4170,4170,4170,12775
|
|
20230816,194600,6001510015,4170,4170,4170,4170,0
|
|
20230816,194500,6001510015,4170,4170,4170,4170,0
|
|
20230816,194400,6001510015,4170,4170,4170,4170,0
|
|
20230816,194300,6001510015,4170,4170,4170,4170,0
|
|
20230816,194200,6001510015,4170,4170,4170,4170,0
|
|
20230816,194100,6001510015,4170,4170,4170,4170,0
|
|
20230816,194000,6001510015,4170,4170,4170,4170,0
|
|
20230816,193900,6001510015,4170,4170,4170,4170,0
|
|
20230816,193800,6001510015,4170,4170,4170,4170,0
|
|
20230816,193700,6001510015,4170,4170,4170,4170,0
|
|
20230816,193600,6001510015,4170,4170,4170,4170,0
|
|
20230816,193500,6001510015,4170,4170,4170,4170,0
|
|
20230816,193400,6001510015,4170,4170,4170,4170,0
|
|
20230816,193300,6001510015,4170,4170,4170,4170,0
|
|
20230816,193200,6001510015,4170,4170,4170,4170,0
|
|
20230816,193100,6001510015,4170,4170,4170,4170,0
|
|
20230816,193000,6001510015,4170,4170,4170,4170,0
|
|
20230816,192900,6001510015,4170,4170,4170,4170,0
|
|
20230816,192800,6001510015,4170,4170,4170,4170,0
|
|
20230816,192700,6001510015,4170,4170,4170,4170,0
|
|
20230816,192600,6001510015,4170,4170,4170,4170,0
|
|
20230816,192500,6001510015,4170,4170,4170,4170,0
|
|
20230816,192400,6001510015,4170,4170,4170,4170,0
|
|
20230816,192300,6001510015,4170,4170,4170,4170,0
|
|
20230816,192200,6001510015,4170,4170,4170,4170,0
|
|
20230816,192100,6001510015,4170,4170,4170,4170,0
|
|
20230816,192000,6001510015,4170,4170,4170,4170,0
|
|
20230816,191900,6001510015,4170,4170,4170,4170,0
|
|
20230816,191800,6001510015,4170,4170,4170,4170,0
|
|
20230816,191700,6001510015,4170,4170,4170,4170,12775
|
|
20230816,191600,6001510015,4170,4170,4170,4170,0
|
|
20230816,191500,6001510015,4170,4170,4170,4170,0
|
|
20230816,191400,6001510015,4170,4170,4170,4170,0
|
|
20230816,191300,6001510015,4170,4170,4170,4170,0
|
|
20230816,191200,6001510015,4170,4170,4170,4170,0
|
|
20230816,191100,6001510015,4170,4170,4170,4170,0
|
|
20230816,191000,6001510015,4170,4170,4170,4170,0
|
|
20230816,190900,6001510015,4170,4170,4170,4170,0
|
|
20230816,190800,6001510015,4170,4170,4170,4170,0
|
|
20230816,190700,6001510015,4170,4170,4170,4170,0
|
|
20230816,190600,6001510015,4170,4170,4170,4170,0
|
|
20230816,190500,6001510015,4170,4170,4170,4170,0
|
|
20230816,190400,6001510015,4170,4170,4170,4170,0
|
|
20230816,190300,6001510015,4170,4170,4170,4170,0
|
|
20230816,190200,6001510015,4170,4170,4170,4170,0
|
|
20230816,190100,6001510015,4170,4170,4170,4170,0
|
|
20230816,190000,6001510015,4170,4170,4170,4170,0
|
|
20230816,185900,6001510015,4170,4170,4170,4170,0
|
|
20230816,185800,6001510015,4170,4170,4170,4170,0
|
|
20230816,185700,6001510015,4170,4170,4170,4170,0
|
|
20230816,185600,6001510015,4170,4170,4170,4170,0
|
|
20230816,185500,6001510015,4170,4170,4170,4170,0
|
|
20230816,185400,6001510015,4170,4170,4170,4170,0
|
|
20230816,185300,6001510015,4170,4170,4170,4170,0
|
|
20230816,185200,6001510015,4170,4170,4170,4170,0
|
|
20230816,185100,6001510015,4170,4170,4170,4170,0
|
|
20230816,185000,6001510015,4170,4170,4170,4170,0
|
|
20230816,184900,6001510015,4170,4170,4170,4170,0
|
|
20230816,184800,6001510015,4170,4170,4170,4170,0
|
|
20230816,184700,6001510015,4170,4170,4170,4170,12775
|
|
20230816,184600,6001510015,4170,4170,4170,4170,0
|
|
20230816,184500,6001510015,4170,4170,4170,4170,0
|
|
20230816,184400,6001510015,4170,4170,4170,4170,0
|
|
20230816,184300,6001510015,4170,4170,4170,4170,0
|
|
20230816,184200,6001510015,4170,4170,4170,4170,0
|
|
20230816,184100,6001510015,4170,4170,4170,4170,0
|
|
20230816,184000,6001510015,4170,4170,4170,4170,0
|
|
20230816,183900,6001510015,4170,4170,4170,4170,0
|
|
20230816,183800,6001510015,4170,4170,4170,4170,0
|
|
20230816,183700,6001510015,4170,4170,4170,4170,0
|
|
20230816,183600,6001510015,4170,4170,4170,4170,0
|
|
20230816,183500,6001510015,4170,4170,4170,4170,0
|
|
20230816,183400,6001510015,4170,4170,4170,4170,0
|
|
20230816,183300,6001510015,4170,4170,4170,4170,0
|
|
20230816,183200,6001510015,4170,4170,4170,4170,0
|
|
20230816,183100,6001510015,4170,4170,4170,4170,0
|
|
20230816,183000,6001510015,4170,4170,4170,4170,0
|
|
20230816,182900,6001510015,4170,4170,4170,4170,0
|
|
20230816,182800,6001510015,4170,4170,4170,4170,0
|
|
20230816,182700,6001510015,4170,4170,4170,4170,0
|
|
20230816,182600,6001510015,4170,4170,4170,4170,0
|
|
20230816,182500,6001510015,4170,4170,4170,4170,0
|
|
20230816,182400,6001510015,4170,4170,4170,4170,0
|
|
20230816,182300,6001510015,4170,4170,4170,4170,0
|
|
20230816,182200,6001510015,4170,4170,4170,4170,0
|
|
20230816,182100,6001510015,4170,4170,4170,4170,0
|
|
20230816,182000,6001510015,4170,4170,4170,4170,0
|
|
20230816,181900,6001510015,4170,4170,4170,4170,0
|
|
20230816,181800,6001510015,4170,4170,4170,4170,0
|
|
20230816,181700,6001510015,4170,4170,4170,4170,12775
|
|
20230816,181600,6001510015,4170,4170,4170,4170,0
|
|
20230816,181500,6001510015,4170,4170,4170,4170,0
|
|
20230816,181400,6001510015,4170,4170,4170,4170,0
|
|
20230816,181300,6001510015,4170,4170,4170,4170,0
|
|
20230816,181200,6001510015,4170,4170,4170,4170,0
|
|
20230816,181100,6001510015,4170,4170,4170,4170,0
|
|
20230816,181000,6001510015,4170,4170,4170,4170,0
|
|
20230816,180900,6001510015,4170,4170,4170,4170,0
|
|
20230816,180800,6001510015,4170,4170,4170,4170,0
|
|
20230816,180700,6001510015,4170,4170,4170,4170,0
|
|
20230816,180600,6001510015,4170,4170,4170,4170,0
|
|
20230816,180500,6001510015,4170,4170,4170,4170,0
|
|
20230816,180400,6001510015,4170,4170,4170,4170,0
|
|
20230816,180300,6001510015,4170,4170,4170,4170,0
|
|
20230816,180200,6001510015,4170,4170,4170,4170,0
|
|
20230816,180100,6001510015,4170,4170,4170,4170,0
|
|
20230816,180000,6001510015,4170,4170,4170,4170,0
|
|
20230816,175900,6001510015,4170,4170,4170,4170,0
|
|
20230816,175800,6001510015,4170,4170,4170,4170,0
|
|
20230816,175700,6001510015,4170,4170,4170,4170,0
|
|
20230816,175600,6001510015,4170,4170,4170,4170,0
|
|
20230816,175500,6001510015,4170,4170,4170,4170,0
|
|
20230816,175400,6001510015,4170,4170,4170,4170,0
|
|
20230816,175300,6001510015,4170,4170,4170,4170,0
|
|
20230816,175200,6001510015,4170,4170,4170,4170,0
|
|
20230816,175100,6001510015,4170,4170,4170,4170,0
|
|
20230816,175000,6001510015,4170,4170,4170,4170,0
|
|
20230816,174900,6001510015,4170,4170,4170,4170,0
|
|
20230816,174800,6001510015,4170,4170,4170,4170,0
|
|
20230816,174700,6001510015,4170,4170,4170,4170,12775
|
|
20230816,174600,6001510015,4170,4170,4170,4170,0
|
|
20230816,174500,6001510015,4170,4170,4170,4170,0
|
|
20230816,174400,6001510015,4170,4170,4170,4170,0
|
|
20230816,174300,6001510015,4170,4170,4170,4170,0
|
|
20230816,174200,6001510015,4170,4170,4170,4170,0
|
|
20230816,174100,6001510015,4170,4170,4170,4170,0
|
|
20230816,174000,6001510015,4170,4170,4170,4170,0
|
|
20230816,173900,6001510015,4170,4170,4170,4170,0
|
|
20230816,173800,6001510015,4170,4170,4170,4170,0
|
|
20230816,173700,6001510015,4170,4170,4170,4170,0
|
|
20230816,173600,6001510015,4170,4170,4170,4170,0
|
|
20230816,173500,6001510015,4170,4170,4170,4170,0
|
|
20230816,173400,6001510015,4170,4170,4170,4170,0
|
|
20230816,173300,6001510015,4170,4170,4170,4170,0
|
|
20230816,173200,6001510015,4170,4170,4170,4170,0
|
|
20230816,173100,6001510015,4170,4170,4170,4170,0
|
|
20230816,173000,6001510015,4170,4170,4170,4170,0
|
|
20230816,172900,6001510015,4170,4170,4170,4170,0
|
|
20230816,172800,6001510015,4170,4170,4170,4170,0
|
|
20230816,172700,6001510015,4170,4170,4170,4170,0
|
|
20230816,172600,6001510015,4170,4170,4170,4170,0
|
|
20230816,172500,6001510015,4170,4170,4170,4170,0
|
|
20230816,172400,6001510015,4170,4170,4170,4170,0
|
|
20230816,172300,6001510015,4170,4170,4170,4170,0
|
|
20230816,172200,6001510015,4170,4170,4170,4170,0
|
|
20230816,172100,6001510015,4170,4170,4170,4170,0
|
|
20230816,172000,6001510015,4170,4170,4170,4170,0
|
|
20230816,171900,6001510015,4170,4170,4170,4170,0
|
|
20230816,171800,6001510015,4170,4170,4170,4170,0
|
|
20230816,171700,6001510015,4170,4170,4170,4170,12775
|
|
20230816,171600,6001510015,4170,4170,4170,4170,0
|
|
20230816,171500,6001510015,4170,4170,4170,4170,0
|
|
20230816,171400,6001510015,4170,4170,4170,4170,0
|
|
20230816,171300,6001510015,4170,4170,4170,4170,0
|
|
20230816,171200,6001510015,4170,4170,4170,4170,0
|
|
20230816,171100,6001510015,4170,4170,4170,4170,0
|
|
20230816,171000,6001510015,4170,4170,4170,4170,0
|
|
20230816,170900,6001510015,4170,4170,4170,4170,0
|
|
20230816,170800,6001510015,4170,4170,4170,4170,0
|
|
20230816,170700,6001510015,4170,4170,4170,4170,0
|
|
20230816,170600,6001510015,4170,4170,4170,4170,0
|
|
20230816,170500,6001510015,4170,4170,4170,4170,0
|
|
20230816,170400,6001510015,4170,4170,4170,4170,0
|
|
20230816,170300,6001510015,4170,4170,4170,4170,0
|
|
20230816,170200,6001510015,4170,4170,4170,4170,0
|
|
20230816,170100,6001510015,4170,4170,4170,4170,0
|
|
20230816,170000,6001510015,4170,4170,4170,4170,0
|
|
20230816,165900,6001510015,4170,4170,4170,4170,0
|
|
20230816,165800,6001510015,4170,4170,4170,4170,0
|
|
20230816,165700,6001510015,4170,4170,4170,4170,0
|
|
20230816,165600,6001510015,4170,4170,4170,4170,0
|
|
20230816,165500,6001510015,4170,4170,4170,4170,0
|
|
20230816,165400,6001510015,4170,4170,4170,4170,0
|
|
20230816,165300,6001510015,4170,4170,4170,4170,0
|
|
20230816,165200,6001510015,4170,4170,4170,4170,0
|
|
20230816,165100,6001510015,4170,4170,4170,4170,0
|
|
20230816,165000,6001510015,4170,4170,4170,4170,0
|
|
20230816,164900,6001510015,4170,4170,4170,4170,0
|
|
20230816,164800,6001510015,4170,4170,4170,4170,0
|
|
20230816,164700,6001510015,4170,4170,4170,4170,12775
|
|
20230816,164600,6001510015,4170,4170,4170,4170,0
|
|
20230816,164500,6001510015,4170,4170,4170,4170,0
|
|
20230816,164400,6001510015,4170,4170,4170,4170,0
|
|
20230816,164300,6001510015,4170,4170,4170,4170,0
|
|
20230816,164200,6001510015,4170,4170,4170,4170,0
|
|
20230816,164100,6001510015,4170,4170,4170,4170,0
|
|
20230816,164000,6001510015,4170,4170,4170,4170,0
|
|
20230816,163900,6001510015,4170,4170,4170,4170,0
|
|
20230816,163800,6001510015,4170,4170,4170,4170,0
|
|
20230816,163700,6001510015,4170,4170,4170,4170,0
|
|
20230816,163600,6001510015,4170,4170,4170,4170,0
|
|
20230816,163500,6001510015,4170,4170,4170,4170,0
|
|
20230816,163400,6001510015,4170,4170,4170,4170,0
|
|
20230816,163300,6001510015,4170,4170,4170,4170,0
|
|
20230816,163200,6001510015,4170,4170,4170,4170,0
|
|
20230816,163100,6001510015,4170,4170,4170,4170,0
|
|
20230816,163000,6001510015,4170,4170,4170,4170,0
|
|
20230816,162900,6001510015,4170,4170,4170,4170,0
|
|
20230816,162800,6001510015,4170,4170,4170,4170,0
|
|
20230816,162700,6001510015,4170,4170,4170,4170,0
|
|
20230816,162600,6001510015,4170,4170,4170,4170,0
|
|
20230816,162500,6001510015,4170,4170,4170,4170,0
|
|
20230816,162400,6001510015,4170,4170,4170,4170,0
|
|
20230816,162300,6001510015,4170,4170,4170,4170,0
|
|
20230816,162200,6001510015,4170,4170,4170,4170,0
|
|
20230816,162100,6001510015,4170,4170,4170,4170,0
|
|
20230816,162000,6001510015,4170,4170,4170,4170,0
|
|
20230816,161900,6001510015,4170,4170,4170,4170,0
|
|
20230816,161800,6001510015,4170,4170,4170,4170,0
|
|
20230816,161700,6001510015,4170,4170,4170,4170,12775
|
|
20230816,161600,6001510015,4170,4170,4170,4170,0
|
|
20230816,161500,6001510015,4170,4170,4170,4170,0
|
|
20230816,161400,6001510015,4170,4170,4170,4170,0
|
|
20230816,161300,6001510015,4170,4170,4170,4170,0
|
|
20230816,161200,6001510015,4170,4170,4170,4170,0
|
|
20230816,161100,6001510015,4170,4170,4170,4170,0
|
|
20230816,161000,6001510015,4170,4170,4170,4170,0
|
|
20230816,160900,6001510015,4170,4170,4170,4170,0
|
|
20230816,160800,6001510015,4170,4170,4170,4170,0
|
|
20230816,160700,6001510015,4170,4170,4170,4170,0
|
|
20230816,160600,6001510015,4170,4170,4170,4170,0
|
|
20230816,160500,6001510015,4170,4170,4170,4170,0
|
|
20230816,160400,6001510015,4170,4170,4170,4170,0
|
|
20230816,160300,6001510015,4170,4170,4170,4170,0
|
|
20230816,160200,6001510015,4170,4170,4170,4170,0
|
|
20230816,160100,6001510015,4170,4170,4170,4170,0
|
|
20230816,160000,6001510015,4170,4170,4170,4170,0
|
|
20230816,155900,6001510015,4170,4170,4170,4170,0
|
|
20230816,155800,6001510015,4170,4170,4170,4170,0
|
|
20230816,155700,6001510015,4170,4170,4170,4170,0
|
|
20230816,155600,6001510015,4170,4170,4170,4170,0
|
|
20230816,155500,6001510015,4170,4170,4170,4170,0
|
|
20230816,155400,6001510015,4170,4170,4170,4170,0
|
|
20230816,155300,6001510015,4170,4170,4170,4170,0
|
|
20230816,155200,6001510015,4170,4170,4170,4170,0
|
|
20230816,155100,6001510015,4170,4170,4170,4170,0
|
|
20230816,155000,6001510015,4170,4170,4170,4170,0
|
|
20230816,154900,6001510015,4170,4170,4170,4170,0
|
|
20230816,154800,6001510015,4170,4170,4170,4170,0
|
|
20230816,154700,6001510015,4170,4170,4170,4170,12775
|
|
20230816,154600,6001510015,4170,4170,4170,4170,0
|
|
20230816,154500,6001510015,4170,4170,4170,4170,0
|
|
20230816,154400,6001510015,4170,4170,4170,4170,0
|
|
20230816,154300,6001510015,4170,4170,4170,4170,0
|
|
20230816,154200,6001510015,4170,4170,4170,4170,0
|
|
20230816,154100,6001510015,4170,4170,4170,4170,0
|
|
20230816,154000,6001510015,4170,4170,4170,4170,0
|
|
20230816,153900,6001510015,4170,4170,4170,4170,0
|
|
20230816,153800,6001510015,4170,4170,4170,4170,0
|
|
20230816,153700,6001510015,4170,4170,4170,4170,0
|
|
20230816,153600,6001510015,4170,4170,4170,4170,0
|
|
20230816,153500,6001510015,4170,4170,4170,4170,0
|
|
20230816,153400,6001510015,4170,4170,4170,4170,0
|
|
20230816,153300,6001510015,4170,4170,4170,4170,0
|
|
20230816,153200,6001510015,4170,4170,4170,4170,0
|
|
20230816,153100,6001510015,4170,4170,4170,4170,0
|
|
20230816,153000,6001510015,4170,4170,4170,4170,12775
|
|
20230816,152900,5948238265,4150,4150,4150,4150,0
|
|
20230816,152800,5948238265,4150,4150,4150,4150,0
|
|
20230816,152700,5948238265,4150,4150,4150,4150,0
|
|
20230816,152600,5948238265,4150,4150,4150,4150,0
|
|
20230816,152500,5948238265,4150,4150,4150,4150,0
|
|
20230816,152400,5948238265,4150,4150,4150,4150,0
|
|
20230816,152300,5948238265,4150,4150,4150,4150,0
|
|
20230816,152200,5948238265,4150,4150,4150,4150,0
|
|
20230816,152100,5948238265,4150,4150,4150,4150,0
|
|
20230816,152000,5948238265,4150,4150,4150,4150,0
|
|
20230816,151900,5948238265,4150,4160,4170,4150,1354
|
|
20230816,151800,5942608635,4160,4170,4170,4160,1792
|
|
20230816,151700,5935146725,4170,4170,4170,4160,1405
|
|
20230816,151600,5929292875,4165,4150,4165,4145,2942
|
|
20230816,151500,5917062835,4150,4150,4155,4150,3839
|
|
20230816,151400,5901122495,4155,4155,4155,4155,1520
|
|
20230816,151300,5894806895,4155,4155,4155,4155,2200
|
|
20230816,151200,5885665895,4140,4150,4150,4140,1158
|
|
20230816,151100,5880862525,4165,4165,4165,4165,158
|
|
20230816,151000,5880204455,4165,4140,4165,4140,108
|
|
20230816,150900,5879757225,4140,4135,4140,4135,7
|
|
20230816,150800,5879728270,4135,4135,4135,4135,20
|
|
20230816,150700,5879645570,4135,4135,4135,4135,934
|
|
20230816,150600,5875783480,4140,4135,4140,4135,30
|
|
20230816,150500,5875659380,4135,4130,4135,4130,385
|
|
20230816,150400,5874068230,4130,4130,4130,4125,1262
|
|
20230816,150300,5868856295,4130,4130,4130,4130,550
|
|
20230816,150200,5866584795,4130,4130,4135,4130,457
|
|
20230816,150100,5864697380,4125,4130,4135,4125,1623
|
|
20230816,150000,5858000475,4130,4130,4135,4130,420
|
|
20230816,145900,5856265860,4130,4130,4130,4130,643
|
|
20230816,145800,5853610270,4130,4125,4130,4125,34
|
|
20230816,145700,5853469950,4125,4125,4125,4125,20
|
|
20230816,145600,5853387450,4120,4120,4130,4120,1046
|
|
20230816,145500,5849070820,4120,4125,4125,4120,3492
|
|
20230816,145400,5834683525,4120,4125,4125,4120,200
|
|
20230816,145300,5833859270,4120,4120,4125,4120,191
|
|
20230816,145200,5833071595,4125,4120,4135,4120,136
|
|
20230816,145100,5832511205,4120,4130,4135,4120,3670
|
|
20230816,145000,5817373980,4130,4140,4140,4130,818
|
|
20230816,144900,5813992345,4135,4135,4135,4135,600
|
|
20230816,144800,5811511345,4140,4140,4140,4140,248
|
|
20230816,144700,5810484625,4135,4135,4135,4135,20
|
|
20230816,144600,5810401925,4135,4135,4135,4135,0
|
|
20230816,144500,5810401925,4135,4140,4140,4135,1730
|
|
20230816,144400,5803246765,4165,4145,4165,4140,4174
|
|
20230816,144300,5785959610,4145,4145,4145,4145,51
|
|
20230816,144200,5785748215,4145,4160,4160,4145,1692
|
|
20230816,144100,5778731305,4160,4150,4160,4150,5
|
|
20230816,144000,5778710515,4160,4150,4160,4150,222
|
|
20230816,143900,5777789170,4165,4155,4165,4150,1207
|
|
20230816,143800,5772777085,4155,4155,4155,4155,600
|
|
20230816,143700,5770284085,4155,4165,4175,4155,1953
|
|
20230816,143600,5762145395,4160,4170,4175,4160,633
|
|
20230816,143500,5759508335,4170,4170,4170,4165,3706
|
|
20230816,143400,5744057315,4175,4180,4195,4170,8424
|
|
20230816,143300,5708814420,4180,4165,4185,4165,3144
|
|
20230816,143200,5695694530,4165,4165,4165,4150,713
|
|
20230816,143100,5692725405,4150,4155,4165,4145,534
|
|
20230816,143000,5690502395,4155,4160,4160,4155,39
|
|
20230816,142900,5690340165,4165,4165,4165,4165,126
|
|
20230816,142800,5689815375,4165,4150,4165,4150,27
|
|
20230816,142700,5689703120,4165,4140,4165,4130,5020
|
|
20230816,142600,5668852015,4140,4145,4150,4140,224
|
|
20230816,142500,5667922530,4150,4150,4150,4150,3610
|
|
20230816,142400,5652941030,4150,4150,4150,4150,0
|
|
20230816,142300,5652941030,4150,4145,4150,4145,300
|
|
20230816,142200,5651697525,4145,4135,4145,4135,304
|
|
20230816,142100,5650438300,4120,4120,4120,4120,89
|
|
20230816,142000,5650071620,4115,4135,4135,4115,1353
|
|
20230816,141900,5644500980,4140,4140,4140,4115,17
|
|
20230816,141800,5644430955,4115,4115,4140,4115,455
|
|
20230816,141700,5642556105,4110,4145,4145,4110,653
|
|
20230816,141600,5639872240,4150,4115,4155,4105,4139
|
|
20230816,141500,5622822845,4100,4105,4115,4100,3453
|
|
20230816,141400,5608648700,4115,4100,4115,4100,1987
|
|
20230816,141300,5600494695,4100,4100,4115,4100,685
|
|
20230816,141200,5597685315,4100,4110,4110,4100,3006
|
|
20230816,141100,5585353835,4110,4110,4110,4110,446
|
|
20230816,141000,5583520775,4110,4110,4110,4110,0
|
|
20230816,140900,5583520775,4110,4110,4110,4110,0
|
|
20230816,140800,5583520775,4110,4105,4110,4105,512
|
|
20230816,140700,5581418930,4105,4105,4105,4105,1000
|
|
20230816,140600,5577313930,4100,4110,4110,4100,4667
|
|
20230816,140500,5558162720,4120,4120,4120,4115,420
|
|
20230816,140400,5556432830,4115,4110,4115,4110,234
|
|
20230816,140300,5555470520,4100,4105,4105,4100,7893
|
|
20230816,140200,5523103510,4105,4105,4105,4105,103
|
|
20230816,140100,5522680695,4115,4110,4115,4105,1134
|
|
20230816,140000,5518025040,4115,4120,4120,4115,156
|
|
20230816,135900,5517382500,4105,4105,4105,4105,0
|
|
20230816,135800,5517382500,4105,4120,4120,4105,996
|
|
20230816,135700,5513293905,4100,4100,4100,4100,201
|
|
20230816,135600,5512469805,4100,4100,4100,4100,611
|
|
20230816,135500,5509964705,4100,4110,4110,4100,620
|
|
20230816,135400,5507421400,4100,4105,4105,4100,11427
|
|
20230816,135300,5460533380,4105,4115,4115,4105,4297
|
|
20230816,135200,5442869420,4115,4115,4120,4115,1469
|
|
20230816,135100,5436823790,4115,4115,4120,4115,433
|
|
20230816,135000,5435040585,4115,4120,4125,4115,2805
|
|
20230816,134900,5423492855,4125,4120,4125,4115,1949
|
|
20230816,134800,5415471475,4115,4115,4115,4115,83
|
|
20230816,134700,5415129930,4115,4115,4125,4115,1254
|
|
20230816,134600,5409969710,4115,4115,4115,4110,1028
|
|
20230816,134500,5405740435,4110,4120,4120,4110,1097
|
|
20230816,134400,5401226580,4130,4130,4130,4130,0
|
|
20230816,134300,5401226580,4130,4115,4130,4115,70
|
|
20230816,134200,5400938380,4110,4115,4115,4110,230
|
|
20230816,134100,5399992835,4115,4115,4145,4110,5592
|
|
20230816,134000,5376998710,4115,4115,4115,4115,392
|
|
20230816,133900,5375385630,4115,4125,4125,4115,6462
|
|
20230816,133800,5348772320,4125,4130,4145,4125,2451
|
|
20230816,133700,5338657745,4150,4150,4150,4150,10
|
|
20230816,133600,5338616245,4150,4155,4155,4150,35
|
|
20230816,133500,5338470945,4150,4150,4150,4150,2
|
|
20230816,133400,5338462645,4150,4150,4150,4150,100
|
|
20230816,133300,5338047645,4150,4130,4150,4130,1417
|
|
20230816,133200,5332178490,4130,4130,4130,4130,16
|
|
20230816,133100,5332112410,4155,4130,4155,4130,3
|
|
20230816,133000,5332099975,4160,4135,4160,4130,2218
|
|
20230816,132900,5322932380,4130,4130,4130,4130,376
|
|
20230816,132800,5321379500,4130,4140,4140,4130,290
|
|
20230816,132700,5320178920,4140,4130,4140,4130,670
|
|
20230816,132600,5317408470,4135,4130,4135,4120,1195
|
|
20230816,132500,5312479555,4130,4125,4130,4125,915
|
|
20230816,132400,5308701085,4125,4125,4125,4120,1462
|
|
20230816,132300,5302676375,4120,4130,4135,4120,1466
|
|
20230816,132200,5296628360,4135,4130,4135,4130,130
|
|
20230816,132100,5296090960,4130,4130,4130,4130,750
|
|
20230816,132000,5292993460,4120,4120,4120,4120,653
|
|
20230816,131900,5290303100,4120,4140,4140,4120,15
|
|
20230816,131800,5290241060,4145,4120,4145,4120,2620
|
|
20230816,131700,5279397845,4125,4130,4145,4125,2021
|
|
20230816,131600,5271061195,4145,4150,4150,4130,614
|
|
20230816,131500,5268524170,4125,4140,4155,4125,2806
|
|
20230816,131400,5256893090,4140,4125,4140,4125,753
|
|
20230816,131300,5253779465,4125,4140,4140,4125,1211
|
|
20230816,131200,5248773725,4140,4140,4140,4140,19
|
|
20230816,131100,5248695065,4140,4140,4140,4140,61
|
|
20230816,131000,5248442525,4140,4140,4140,4140,106
|
|
20230816,130900,5248003685,4145,4125,4145,4125,10
|
|
20230816,130800,5247962415,4140,4145,4145,4140,365
|
|
20230816,130700,5246451305,4125,4125,4125,4125,5329
|
|
20230816,130600,5224469180,4120,4120,4120,4120,1050
|
|
20230816,130500,5220143180,4120,4120,4125,4120,1208
|
|
20230816,130400,5215161220,4125,4130,4130,4125,2322
|
|
20230816,130300,5205572870,4130,4135,4135,4130,502
|
|
20230816,130200,5203499600,4120,4130,4135,4120,1453
|
|
20230816,130100,5197507515,4135,4135,4135,4130,109
|
|
20230816,130000,5197057300,4130,4135,4135,4130,99
|
|
20230816,125900,5196647970,4135,4130,4135,4125,2017
|
|
20230816,125800,5188313195,4135,4140,4140,4135,5074
|
|
20230816,125700,5167323340,4150,4145,4150,4145,3076
|
|
20230816,125600,5154568070,4145,4140,4145,4140,371
|
|
20230816,125500,5153032125,4140,4140,4140,4140,228
|
|
20230816,125400,5152088205,4145,4135,4145,4135,934
|
|
20230816,125300,5148225095,4145,4145,4150,4140,1076
|
|
20230816,125200,5143769860,4140,4140,4145,4140,494
|
|
20230816,125100,5141723450,4140,4150,4150,4140,1069
|
|
20230816,125000,5137292715,4150,4165,4165,4145,1116
|
|
20230816,124900,5132659900,4165,4150,4165,4145,5013
|
|
20230816,124800,5111842395,4150,4120,4150,4120,1520
|
|
20230816,124700,5105555355,4130,4115,4130,4115,351
|
|
20230816,124600,5104106475,4125,4115,4130,4110,1169
|
|
20230816,124500,5099288795,4130,4110,4130,4110,2027
|
|
20230816,124400,5090957805,4110,4110,4110,4110,382
|
|
20230816,124300,5089387785,4110,4120,4120,4110,3863
|
|
20230816,124200,5073498960,4120,4130,4130,4120,57
|
|
20230816,124100,5073264100,4130,4120,4130,4120,211
|
|
20230816,124000,5072392780,4120,4110,4120,4110,1403
|
|
20230816,123900,5066620690,4120,4115,4120,4110,679
|
|
20230816,123800,5063829230,4115,4115,4115,4115,1387
|
|
20230816,123700,5058121725,4130,4130,4130,4130,68
|
|
20230816,123600,5057840885,4130,4130,4130,4105,4725
|
|
20230816,123500,5038440220,4140,4125,4140,4110,3819
|
|
20230816,123400,5022708725,4125,4125,4150,4125,678
|
|
20230816,123300,5019910675,4150,4130,4150,4125,302
|
|
20230816,123200,5018664370,4130,4135,4135,4130,146
|
|
20230816,123100,5018061040,4150,4150,4150,4150,311
|
|
20230816,123000,5016770390,4155,4130,4155,4130,2552
|
|
20230816,122900,5006225605,4130,4130,4130,4130,1
|
|
20230816,122800,5006221475,4130,4160,4160,4130,1338
|
|
20230816,122700,5000683535,4160,4140,4160,4130,5500
|
|
20230816,122600,4977913195,4140,4135,4160,4135,32
|
|
20230816,122500,4977780665,4160,4135,4160,4135,783
|
|
20230816,122400,4974542910,4160,4130,4160,4130,22
|
|
20230816,122300,4974452020,4160,4145,4165,4130,3073
|
|
20230816,122200,4961738150,4165,4160,4170,4150,1597
|
|
20230816,122100,4955107035,4160,4170,4170,4160,1334
|
|
20230816,122000,4949557585,4170,4170,4170,4165,214
|
|
20230816,121900,4948665930,4170,4170,4170,4170,5
|
|
20230816,121800,4948645080,4165,4165,4165,4165,165
|
|
20230816,121700,4947957855,4165,4170,4170,4165,659
|
|
20230816,121600,4945211795,4170,4170,4190,4170,326
|
|
20230816,121500,4943852335,4200,4195,4210,4160,3344
|
|
20230816,121400,4929815010,4205,4160,4205,4160,2857
|
|
20230816,121300,4917823025,4225,4190,4225,4180,5336
|
|
20230816,121200,4895425575,4190,4170,4190,4170,4340
|
|
20230816,121100,4877307370,4180,4145,4180,4140,1513
|
|
20230816,121000,4871032395,4135,4140,4140,4135,889
|
|
20230816,120900,4867356045,4145,4125,4145,4125,1214
|
|
20230816,120800,4862328815,4125,4135,4135,4125,338
|
|
20230816,120700,4860931195,4135,4110,4135,4110,4246
|
|
20230816,120600,4843448190,4120,4115,4120,4100,255
|
|
20230816,120500,4842397775,4115,4105,4115,4095,1406
|
|
20230816,120400,4836613350,4095,4110,4110,4095,514
|
|
20230816,120300,4834508485,4115,4085,4115,4085,3173
|
|
20230816,120200,4821530235,4085,4095,4115,4085,5637
|
|
20230816,120100,4798457845,4100,4105,4105,4095,4755
|
|
20230816,120000,4778957680,4105,4110,4110,4105,3128
|
|
20230816,115900,4766110125,4110,4115,4115,4110,1925
|
|
20230816,115800,4758190750,4115,4130,4140,4115,590
|
|
20230816,115700,4755759155,4115,4115,4120,4110,10311
|
|
20230816,115600,4713348175,4115,4145,4145,4115,5810
|
|
20230816,115500,4689360795,4145,4150,4170,4145,2267
|
|
20230816,115400,4679952810,4170,4160,4170,4125,3106
|
|
20230816,115300,4667018820,4120,4115,4160,4105,7002
|
|
20230816,115200,4638082580,4115,4110,4115,4095,1132
|
|
20230816,115100,4633439550,4095,4090,4115,4090,5720
|
|
20230816,115000,4609981050,4090,4100,4120,4085,9316
|
|
20230816,114900,4571810770,4100,4125,4125,4095,15063
|
|
20230816,114800,4509955695,4115,4170,4175,4115,18571
|
|
20230816,114700,4432979605,4170,4190,4190,4165,4431
|
|
20230816,114600,4414469985,4190,4195,4195,4185,7434
|
|
20230816,114500,4383311810,4200,4240,4245,4195,23552
|
|
20230816,114400,4283836000,4240,4250,4255,4240,9583
|
|
20230816,114300,4243119290,4255,4255,4255,4250,4438
|
|
20230816,114200,4224257715,4255,4255,4255,4250,5859
|
|
20230816,114100,4199348565,4255,4270,4275,4255,5739
|
|
20230816,114000,4174890965,4275,4290,4290,4275,1799
|
|
20230816,113900,4167193745,4300,4280,4300,4280,3396
|
|
20230816,113800,4152640075,4275,4275,4300,4275,1242
|
|
20230816,113700,4147322170,4275,4285,4285,4275,3714
|
|
20230816,113600,4131414980,4290,4260,4300,4260,2368
|
|
20230816,113500,4121300700,4250,4250,4255,4250,4924
|
|
20230816,113400,4100362275,4250,4255,4260,4250,1342
|
|
20230816,113300,4094653360,4260,4255,4260,4255,1257
|
|
20230816,113200,4089304325,4255,4260,4270,4255,1927
|
|
20230816,113100,4081102720,4260,4255,4260,4255,2309
|
|
20230816,113000,4071273500,4255,4265,4275,4255,7796
|
|
20230816,112900,4038056590,4275,4275,4290,4265,9498
|
|
20230816,112800,3997491095,4275,4280,4280,4275,143
|
|
20230816,112700,3996879160,4280,4280,4285,4280,3232
|
|
20230816,112600,3983043695,4280,4275,4280,4275,1009
|
|
20230816,112500,3978725230,4275,4295,4310,4275,3037
|
|
20230816,112400,3965683055,4295,4295,4310,4290,155
|
|
20230816,112300,3965016025,4290,4290,4315,4290,3308
|
|
20230816,112200,3950798835,4290,4330,4330,4290,2240
|
|
20230816,112100,3941162120,4325,4280,4325,4270,4745
|
|
20230816,112000,3920859060,4280,4270,4280,4270,38
|
|
20230816,111900,3920696700,4270,4270,4275,4270,1014
|
|
20230816,111800,3916366845,4270,4270,4280,4265,3725
|
|
20230816,111700,3900451370,4280,4280,4280,4275,130
|
|
20230816,111600,3899895020,4270,4280,4280,4265,8179
|
|
20230816,111500,3864952025,4280,4280,4285,4280,1593
|
|
20230816,111400,3858132955,4280,4285,4285,4280,243
|
|
20230816,111300,3857092890,4290,4290,4290,4280,2400
|
|
20230816,111200,3846811390,4290,4285,4290,4285,925
|
|
20230816,111100,3842847265,4285,4290,4290,4285,1712
|
|
20230816,111000,3835508495,4300,4290,4300,4290,641
|
|
20230816,110900,3832752530,4290,4290,4290,4290,258
|
|
20230816,110800,3831645710,4290,4285,4290,4285,286
|
|
20230816,110700,3830419675,4285,4310,4310,4285,5277
|
|
20230816,110600,3807773615,4310,4320,4340,4310,14416
|
|
20230816,110500,3745433125,4320,4305,4320,4300,3079
|
|
20230816,110400,3732161970,4300,4285,4315,4285,3317
|
|
20230816,110300,3717891295,4285,4280,4285,4280,502
|
|
20230816,110200,3715740310,4285,4285,4285,4280,2389
|
|
20230816,110100,3705512015,4280,4285,4285,4280,291
|
|
20230816,110000,3704266380,4285,4280,4285,4275,1330
|
|
20230816,105900,3698573190,4275,4285,4295,4275,1310
|
|
20230816,105800,3692965690,4290,4275,4295,4275,1023
|
|
20230816,105700,3688579760,4275,4290,4290,4275,648
|
|
20230816,105600,3685808855,4290,4285,4290,4285,2915
|
|
20230816,105500,3673317580,4285,4275,4290,4270,1232
|
|
20230816,105400,3668050965,4295,4280,4295,4270,550
|
|
20230816,105300,3665697975,4275,4270,4290,4270,356
|
|
20230816,105200,3664175940,4290,4280,4295,4270,2060
|
|
20230816,105100,3655365765,4285,4285,4300,4285,1454
|
|
20230816,105000,3649134755,4300,4290,4300,4285,423
|
|
20230816,104900,3647319435,4290,4290,4290,4290,100
|
|
20230816,104800,3646890435,4300,4290,4300,4290,90
|
|
20230816,104700,3646504155,4290,4275,4295,4275,1400
|
|
20230816,104600,3640504730,4285,4275,4285,4270,1467
|
|
20230816,104500,3634233395,4285,4295,4300,4275,1375
|
|
20230816,104400,3628341140,4300,4300,4300,4275,277
|
|
20230816,104300,3627152815,4300,4265,4310,4265,3258
|
|
20230816,104200,3613185295,4265,4285,4290,4265,8818
|
|
20230816,104100,3575523020,4280,4300,4310,4275,10025
|
|
20230816,104000,3532588980,4310,4310,4310,4285,1766
|
|
20230816,103900,3524997000,4305,4290,4310,4285,5998
|
|
20230816,103800,3499287085,4295,4290,4300,4285,1883
|
|
20230816,103700,3491210155,4315,4320,4320,4290,10733
|
|
20230816,103600,3445056435,4320,4310,4320,4305,4509
|
|
20230816,103500,3425638235,4320,4320,4320,4305,1056
|
|
20230816,103400,3421087630,4320,4310,4325,4300,2748
|
|
20230816,103300,3409266205,4305,4310,4310,4300,7632
|
|
20230816,103200,3376417395,4310,4315,4335,4305,9449
|
|
20230816,103100,3335674905,4315,4320,4320,4315,461
|
|
20230816,103000,3333683820,4325,4320,4325,4315,5201
|
|
20230816,102900,3311228110,4320,4315,4325,4315,1909
|
|
20230816,102800,3302982370,4315,4320,4330,4315,3220
|
|
20230816,102700,3289076925,4330,4325,4330,4315,7279
|
|
20230816,102600,3257631490,4325,4330,4335,4325,3249
|
|
20230816,102500,3243563255,4330,4330,4340,4330,1294
|
|
20230816,102400,3237955370,4330,4330,4345,4325,7775
|
|
20230816,102300,3204225560,4330,4350,4360,4330,7975
|
|
20230816,102200,3169645170,4350,4370,4370,4340,6115
|
|
20230816,102100,3143063710,4350,4360,4360,4350,6853
|
|
20230816,102000,3113217640,4365,4380,4380,4365,376
|
|
20230816,101900,3111575860,4390,4360,4390,4360,314
|
|
20230816,101800,3110206790,4355,4395,4395,4355,12374
|
|
20230816,101700,3056173790,4395,4360,4395,4360,6720
|
|
20230816,101600,3026695840,4360,4355,4360,4350,6483
|
|
20230816,101500,2998459410,4355,4360,4360,4355,1803
|
|
20230816,101400,2990605315,4360,4350,4375,4350,1536
|
|
20230816,101300,2983903165,4350,4365,4365,4350,5159
|
|
20230816,101200,2961423785,4365,4365,4365,4360,1149
|
|
20230816,101100,2956412045,4370,4370,4370,4355,7248
|
|
20230816,101000,2924796540,4370,4375,4375,4370,2004
|
|
20230816,100900,2916036390,4375,4385,4385,4375,1759
|
|
20230816,100800,2908333495,4390,4390,4395,4390,2075
|
|
20230816,100700,2899223145,4390,4375,4390,4375,946
|
|
20230816,100600,2895081140,4380,4370,4380,4370,620
|
|
20230816,100500,2892369080,4370,4370,4370,4370,2429
|
|
20230816,100400,2881754350,4370,4370,4370,4370,582
|
|
20230816,100300,2879211010,4365,4370,4400,4365,1561
|
|
20230816,100200,2872387310,4370,4355,4370,4350,1222
|
|
20230816,100100,2867063035,4360,4355,4360,4350,2153
|
|
20230816,100000,2857688240,4350,4355,4370,4350,1758
|
|
20230816,095900,2850034150,4355,4375,4375,4350,11646
|
|
20230816,095800,2799314370,4365,4370,4375,4365,3461
|
|
20230816,095700,2784189370,4370,4390,4415,4370,6887
|
|
20230816,095600,2753962010,4385,4385,4390,4380,5495
|
|
20230816,095500,2729870570,4390,4380,4390,4375,1179
|
|
20230816,095400,2724701675,4380,4380,4405,4370,2907
|
|
20230816,095300,2711937545,4370,4365,4400,4355,4070
|
|
20230816,095200,2694149160,4355,4375,4385,4355,10826
|
|
20230816,095100,2646898365,4370,4375,4375,4365,894
|
|
20230816,095000,2642989550,4375,4400,4400,4375,2130
|
|
20230816,094900,2633646365,4420,4390,4420,4375,3746
|
|
20230816,094800,2617170220,4390,4385,4390,4365,9333
|
|
20230816,094700,2576354680,4385,4420,4420,4385,4947
|
|
20230816,094600,2554583730,4420,4425,4430,4400,5366
|
|
20230816,094500,2530892740,4425,4430,4445,4410,6828
|
|
20230816,094400,2500678850,4430,4435,4450,4415,15458
|
|
20230816,094300,2432098845,4425,4425,4500,4410,19918
|
|
20230816,094200,2343709520,4425,4345,4440,4345,13056
|
|
20230816,094100,2286564775,4345,4350,4350,4345,1242
|
|
20230816,094000,2281162325,4350,4360,4365,4345,8396
|
|
20230816,093900,2244608270,4360,4360,4385,4360,473
|
|
20230816,093800,2242545865,4355,4365,4365,4355,1843
|
|
20230816,093700,2234511400,4365,4350,4365,4350,7990
|
|
20230816,093600,2199716720,4355,4365,4365,4350,4235
|
|
20230816,093500,2181280605,4365,4365,4365,4355,2230
|
|
20230816,093400,2171557425,4365,4365,4370,4365,1479
|
|
20230816,093300,2165100085,4365,4375,4385,4365,462
|
|
20230816,093200,2163083205,4375,4360,4375,4350,13062
|
|
20230816,093100,2106213810,4360,4375,4375,4360,5449
|
|
20230816,093000,2082430770,4380,4400,4405,4380,4146
|
|
20230816,092900,2064221630,4405,4430,4430,4390,449
|
|
20230816,092800,2062239370,4390,4405,4435,4375,6828
|
|
20230816,092700,2032217905,4400,4400,4400,4380,7686
|
|
20230816,092600,1998460815,4400,4435,4435,4400,10195
|
|
20230816,092500,1953436475,4435,4435,4460,4435,5385
|
|
20230816,092400,1929515825,4435,4460,4465,4405,29725
|
|
20230816,092300,1797708975,4465,4520,4520,4460,16869
|
|
20230816,092200,1722180535,4525,4460,4530,4460,9135
|
|
20230816,092100,1681082350,4460,4480,4485,4455,13800
|
|
20230816,092000,1619383420,4480,4515,4530,4480,23863
|
|
20230816,091900,1511955220,4520,4510,4555,4510,39449
|
|
20230816,091800,1333142325,4510,4545,4550,4470,24351
|
|
20230816,091700,1223510785,4545,4530,4545,4505,29105
|
|
20230816,091600,1091646710,4535,4470,4535,4465,26523
|
|
20230816,091500,972206490,4475,4440,4475,4435,7575
|
|
20230816,091400,938451730,4430,4465,4465,4430,15822
|
|
20230816,091300,868182605,4460,4480,4480,4455,7107
|
|
20230816,091200,836455160,4480,4455,4490,4445,28798
|
|
20230816,091100,707691240,4455,4430,4455,4400,11778
|
|
20230816,091000,655559815,4430,4340,4440,4340,9758
|
|
20230816,090900,612549680,4345,4385,4400,4330,11345
|
|
20230816,090800,562918470,4385,4435,4450,4385,16447
|
|
20230816,090700,490201590,4445,4400,4445,4400,8689
|
|
20230816,090600,451743350,4400,4400,4415,4390,10138
|
|
20230816,090500,407130935,4410,4390,4435,4375,11265
|
|
20230816,090400,357436385,4380,4320,4380,4315,6178
|
|
20230816,090300,330574365,4315,4275,4315,4260,14301
|
|
20230816,090200,269285065,4285,4350,4350,4275,14580
|
|
20230816,090100,206384870,4310,4275,4365,4235,16597
|
|
20230816,090000,135587020,4280,4380,4380,4235,25966
|