708 lines
35 KiB
CSV
708 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,204500,3439817845,3125,3125,3125,3125,20293
|
|
20230818,204400,3439817845,3125,3125,3125,3125,0
|
|
20230818,204300,3439817845,3125,3125,3125,3125,0
|
|
20230818,204200,3439817845,3125,3125,3125,3125,0
|
|
20230818,204100,3439817845,3125,3125,3125,3125,0
|
|
20230818,204000,3439817845,3125,3125,3125,3125,0
|
|
20230818,203900,3439817845,3125,3125,3125,3125,0
|
|
20230818,203800,3439817845,3125,3125,3125,3125,0
|
|
20230818,203700,3439817845,3125,3125,3125,3125,0
|
|
20230818,203600,3439817845,3125,3125,3125,3125,0
|
|
20230818,203500,3439817845,3125,3125,3125,3125,0
|
|
20230818,203400,3439817845,3125,3125,3125,3125,0
|
|
20230818,203300,3439817845,3125,3125,3125,3125,0
|
|
20230818,203200,3439817845,3125,3125,3125,3125,0
|
|
20230818,203100,3439817845,3125,3125,3125,3125,0
|
|
20230818,203000,3439817845,3125,3125,3125,3125,0
|
|
20230818,202900,3439817845,3125,3125,3125,3125,0
|
|
20230818,202800,3439817845,3125,3125,3125,3125,0
|
|
20230818,202700,3439817845,3125,3125,3125,3125,0
|
|
20230818,202600,3439817845,3125,3125,3125,3125,0
|
|
20230818,202500,3439817845,3125,3125,3125,3125,0
|
|
20230818,202400,3439817845,3125,3125,3125,3125,0
|
|
20230818,202300,3439817845,3125,3125,3125,3125,0
|
|
20230818,202200,3439817845,3125,3125,3125,3125,0
|
|
20230818,202100,3439817845,3125,3125,3125,3125,0
|
|
20230818,202000,3439817845,3125,3125,3125,3125,0
|
|
20230818,201900,3439817845,3125,3125,3125,3125,0
|
|
20230818,201800,3439817845,3125,3125,3125,3125,0
|
|
20230818,201700,3439817845,3125,3125,3125,3125,0
|
|
20230818,201600,3439817845,3125,3125,3125,3125,0
|
|
20230818,201500,3439817845,3125,3125,3125,3125,20293
|
|
20230818,201400,3439817845,3125,3125,3125,3125,0
|
|
20230818,201300,3439817845,3125,3125,3125,3125,0
|
|
20230818,201200,3439817845,3125,3125,3125,3125,0
|
|
20230818,201100,3439817845,3125,3125,3125,3125,0
|
|
20230818,201000,3439817845,3125,3125,3125,3125,0
|
|
20230818,200900,3439817845,3125,3125,3125,3125,0
|
|
20230818,200800,3439817845,3125,3125,3125,3125,0
|
|
20230818,200700,3439817845,3125,3125,3125,3125,0
|
|
20230818,200600,3439817845,3125,3125,3125,3125,0
|
|
20230818,200500,3439817845,3125,3125,3125,3125,0
|
|
20230818,200400,3439817845,3125,3125,3125,3125,0
|
|
20230818,200300,3439817845,3125,3125,3125,3125,0
|
|
20230818,200200,3439817845,3125,3125,3125,3125,0
|
|
20230818,200100,3439817845,3125,3125,3125,3125,0
|
|
20230818,200000,3439817845,3125,3125,3125,3125,0
|
|
20230818,195900,3439817845,3125,3125,3125,3125,0
|
|
20230818,195800,3439817845,3125,3125,3125,3125,0
|
|
20230818,195700,3439817845,3125,3125,3125,3125,0
|
|
20230818,195600,3439817845,3125,3125,3125,3125,0
|
|
20230818,195500,3439817845,3125,3125,3125,3125,0
|
|
20230818,195400,3439817845,3125,3125,3125,3125,0
|
|
20230818,195300,3439817845,3125,3125,3125,3125,0
|
|
20230818,195200,3439817845,3125,3125,3125,3125,0
|
|
20230818,195100,3439817845,3125,3125,3125,3125,0
|
|
20230818,195000,3439817845,3125,3125,3125,3125,0
|
|
20230818,194900,3439817845,3125,3125,3125,3125,0
|
|
20230818,194800,3439817845,3125,3125,3125,3125,0
|
|
20230818,194700,3439817845,3125,3125,3125,3125,0
|
|
20230818,194600,3439817845,3125,3125,3125,3125,0
|
|
20230818,194500,3439817845,3125,3125,3125,3125,20293
|
|
20230818,194400,3439817845,3125,3125,3125,3125,0
|
|
20230818,194300,3439817845,3125,3125,3125,3125,0
|
|
20230818,194200,3439817845,3125,3125,3125,3125,0
|
|
20230818,194100,3439817845,3125,3125,3125,3125,0
|
|
20230818,194000,3439817845,3125,3125,3125,3125,0
|
|
20230818,193900,3439817845,3125,3125,3125,3125,0
|
|
20230818,193800,3439817845,3125,3125,3125,3125,0
|
|
20230818,193700,3439817845,3125,3125,3125,3125,0
|
|
20230818,193600,3439817845,3125,3125,3125,3125,0
|
|
20230818,193500,3439817845,3125,3125,3125,3125,0
|
|
20230818,193400,3439817845,3125,3125,3125,3125,0
|
|
20230818,193300,3439817845,3125,3125,3125,3125,0
|
|
20230818,193200,3439817845,3125,3125,3125,3125,0
|
|
20230818,193100,3439817845,3125,3125,3125,3125,0
|
|
20230818,193000,3439817845,3125,3125,3125,3125,0
|
|
20230818,192900,3439817845,3125,3125,3125,3125,0
|
|
20230818,192800,3439817845,3125,3125,3125,3125,0
|
|
20230818,192700,3439817845,3125,3125,3125,3125,0
|
|
20230818,192600,3439817845,3125,3125,3125,3125,0
|
|
20230818,192500,3439817845,3125,3125,3125,3125,0
|
|
20230818,192400,3439817845,3125,3125,3125,3125,0
|
|
20230818,192300,3439817845,3125,3125,3125,3125,0
|
|
20230818,192200,3439817845,3125,3125,3125,3125,0
|
|
20230818,192100,3439817845,3125,3125,3125,3125,0
|
|
20230818,192000,3439817845,3125,3125,3125,3125,0
|
|
20230818,191900,3439817845,3125,3125,3125,3125,0
|
|
20230818,191800,3439817845,3125,3125,3125,3125,0
|
|
20230818,191700,3439817845,3125,3125,3125,3125,0
|
|
20230818,191600,3439817845,3125,3125,3125,3125,0
|
|
20230818,191500,3439817845,3125,3125,3125,3125,20293
|
|
20230818,191400,3439817845,3125,3125,3125,3125,0
|
|
20230818,191300,3439817845,3125,3125,3125,3125,0
|
|
20230818,191200,3439817845,3125,3125,3125,3125,0
|
|
20230818,191100,3439817845,3125,3125,3125,3125,0
|
|
20230818,191000,3439817845,3125,3125,3125,3125,0
|
|
20230818,190900,3439817845,3125,3125,3125,3125,0
|
|
20230818,190800,3439817845,3125,3125,3125,3125,0
|
|
20230818,190700,3439817845,3125,3125,3125,3125,0
|
|
20230818,190600,3439817845,3125,3125,3125,3125,0
|
|
20230818,190500,3439817845,3125,3125,3125,3125,0
|
|
20230818,190400,3439817845,3125,3125,3125,3125,0
|
|
20230818,190300,3439817845,3125,3125,3125,3125,0
|
|
20230818,190200,3439817845,3125,3125,3125,3125,0
|
|
20230818,190100,3439817845,3125,3125,3125,3125,0
|
|
20230818,190000,3439817845,3125,3125,3125,3125,0
|
|
20230818,185900,3439817845,3125,3125,3125,3125,0
|
|
20230818,185800,3439817845,3125,3125,3125,3125,0
|
|
20230818,185700,3439817845,3125,3125,3125,3125,0
|
|
20230818,185600,3439817845,3125,3125,3125,3125,0
|
|
20230818,185500,3439817845,3125,3125,3125,3125,0
|
|
20230818,185400,3439817845,3125,3125,3125,3125,0
|
|
20230818,185300,3439817845,3125,3125,3125,3125,0
|
|
20230818,185200,3439817845,3125,3125,3125,3125,0
|
|
20230818,185100,3439817845,3125,3125,3125,3125,0
|
|
20230818,185000,3439817845,3125,3125,3125,3125,0
|
|
20230818,184900,3439817845,3125,3125,3125,3125,0
|
|
20230818,184800,3439817845,3125,3125,3125,3125,0
|
|
20230818,184700,3439817845,3125,3125,3125,3125,0
|
|
20230818,184600,3439817845,3125,3125,3125,3125,0
|
|
20230818,184500,3439817845,3125,3125,3125,3125,20293
|
|
20230818,184400,3439817845,3125,3125,3125,3125,0
|
|
20230818,184300,3439817845,3125,3125,3125,3125,0
|
|
20230818,184200,3439817845,3125,3125,3125,3125,0
|
|
20230818,184100,3439817845,3125,3125,3125,3125,0
|
|
20230818,184000,3439817845,3125,3125,3125,3125,0
|
|
20230818,183900,3439817845,3125,3125,3125,3125,0
|
|
20230818,183800,3439817845,3125,3125,3125,3125,0
|
|
20230818,183700,3439817845,3125,3125,3125,3125,0
|
|
20230818,183600,3439817845,3125,3125,3125,3125,0
|
|
20230818,183500,3439817845,3125,3125,3125,3125,0
|
|
20230818,183400,3439817845,3125,3125,3125,3125,0
|
|
20230818,183300,3439817845,3125,3125,3125,3125,0
|
|
20230818,183200,3439817845,3125,3125,3125,3125,0
|
|
20230818,183100,3439817845,3125,3125,3125,3125,0
|
|
20230818,183000,3439817845,3125,3125,3125,3125,0
|
|
20230818,182900,3439817845,3125,3125,3125,3125,0
|
|
20230818,182800,3439817845,3125,3125,3125,3125,0
|
|
20230818,182700,3439817845,3125,3125,3125,3125,0
|
|
20230818,182600,3439817845,3125,3125,3125,3125,0
|
|
20230818,182500,3439817845,3125,3125,3125,3125,0
|
|
20230818,182400,3439817845,3125,3125,3125,3125,0
|
|
20230818,182300,3439817845,3125,3125,3125,3125,0
|
|
20230818,182200,3439817845,3125,3125,3125,3125,0
|
|
20230818,182100,3439817845,3125,3125,3125,3125,0
|
|
20230818,182000,3439817845,3125,3125,3125,3125,0
|
|
20230818,181900,3439817845,3125,3125,3125,3125,0
|
|
20230818,181800,3439817845,3125,3125,3125,3125,0
|
|
20230818,181700,3439817845,3125,3125,3125,3125,0
|
|
20230818,181600,3439817845,3125,3125,3125,3125,0
|
|
20230818,181500,3439817845,3125,3125,3125,3125,20293
|
|
20230818,181400,3439817845,3125,3125,3125,3125,0
|
|
20230818,181300,3439817845,3125,3125,3125,3125,0
|
|
20230818,181200,3439817845,3125,3125,3125,3125,0
|
|
20230818,181100,3439817845,3125,3125,3125,3125,0
|
|
20230818,181000,3439817845,3125,3125,3125,3125,0
|
|
20230818,180900,3439817845,3125,3125,3125,3125,0
|
|
20230818,180800,3439817845,3125,3125,3125,3125,0
|
|
20230818,180700,3439817845,3125,3125,3125,3125,0
|
|
20230818,180600,3439817845,3125,3125,3125,3125,0
|
|
20230818,180500,3439817845,3125,3125,3125,3125,0
|
|
20230818,180400,3439817845,3125,3125,3125,3125,0
|
|
20230818,180300,3439817845,3125,3125,3125,3125,0
|
|
20230818,180200,3439817845,3125,3125,3125,3125,0
|
|
20230818,180100,3439817845,3125,3125,3125,3125,0
|
|
20230818,180000,3439817845,3125,3125,3125,3125,0
|
|
20230818,175900,3439817845,3125,3125,3125,3125,0
|
|
20230818,175800,3439817845,3125,3125,3125,3125,0
|
|
20230818,175700,3439817845,3125,3125,3125,3125,0
|
|
20230818,175600,3439817845,3125,3125,3125,3125,0
|
|
20230818,175500,3439817845,3125,3125,3125,3125,0
|
|
20230818,175400,3439817845,3125,3125,3125,3125,0
|
|
20230818,175300,3439817845,3125,3125,3125,3125,0
|
|
20230818,175200,3439817845,3125,3125,3125,3125,0
|
|
20230818,175100,3439817845,3125,3125,3125,3125,0
|
|
20230818,175000,3439817845,3125,3125,3125,3125,0
|
|
20230818,174900,3439817845,3125,3125,3125,3125,0
|
|
20230818,174800,3439817845,3125,3125,3125,3125,0
|
|
20230818,174700,3439817845,3125,3125,3125,3125,0
|
|
20230818,174600,3439817845,3125,3125,3125,3125,0
|
|
20230818,174500,3439817845,3125,3125,3125,3125,20293
|
|
20230818,174400,3439817845,3125,3125,3125,3125,0
|
|
20230818,174300,3439817845,3125,3125,3125,3125,0
|
|
20230818,174200,3439817845,3125,3125,3125,3125,0
|
|
20230818,174100,3439817845,3125,3125,3125,3125,0
|
|
20230818,174000,3439817845,3125,3125,3125,3125,0
|
|
20230818,173900,3439817845,3125,3125,3125,3125,0
|
|
20230818,173800,3439817845,3125,3125,3125,3125,0
|
|
20230818,173700,3439817845,3125,3125,3125,3125,0
|
|
20230818,173600,3439817845,3125,3125,3125,3125,0
|
|
20230818,173500,3439817845,3125,3125,3125,3125,0
|
|
20230818,173400,3439817845,3125,3125,3125,3125,0
|
|
20230818,173300,3439817845,3125,3125,3125,3125,0
|
|
20230818,173200,3439817845,3125,3125,3125,3125,0
|
|
20230818,173100,3439817845,3125,3125,3125,3125,0
|
|
20230818,173000,3439817845,3125,3125,3125,3125,0
|
|
20230818,172900,3439817845,3125,3125,3125,3125,0
|
|
20230818,172800,3439817845,3125,3125,3125,3125,0
|
|
20230818,172700,3439817845,3125,3125,3125,3125,0
|
|
20230818,172600,3439817845,3125,3125,3125,3125,0
|
|
20230818,172500,3439817845,3125,3125,3125,3125,0
|
|
20230818,172400,3439817845,3125,3125,3125,3125,0
|
|
20230818,172300,3439817845,3125,3125,3125,3125,0
|
|
20230818,172200,3439817845,3125,3125,3125,3125,0
|
|
20230818,172100,3439817845,3125,3125,3125,3125,0
|
|
20230818,172000,3439817845,3125,3125,3125,3125,0
|
|
20230818,171900,3439817845,3125,3125,3125,3125,0
|
|
20230818,171800,3439817845,3125,3125,3125,3125,0
|
|
20230818,171700,3439817845,3125,3125,3125,3125,0
|
|
20230818,171600,3439817845,3125,3125,3125,3125,0
|
|
20230818,171500,3439817845,3125,3125,3125,3125,20293
|
|
20230818,171400,3439817845,3125,3125,3125,3125,0
|
|
20230818,171300,3439817845,3125,3125,3125,3125,0
|
|
20230818,171200,3439817845,3125,3125,3125,3125,0
|
|
20230818,171100,3439817845,3125,3125,3125,3125,0
|
|
20230818,171000,3439817845,3125,3125,3125,3125,0
|
|
20230818,170900,3439817845,3125,3125,3125,3125,0
|
|
20230818,170800,3439817845,3125,3125,3125,3125,0
|
|
20230818,170700,3439817845,3125,3125,3125,3125,0
|
|
20230818,170600,3439817845,3125,3125,3125,3125,0
|
|
20230818,170500,3439817845,3125,3125,3125,3125,0
|
|
20230818,170400,3439817845,3125,3125,3125,3125,0
|
|
20230818,170300,3439817845,3125,3125,3125,3125,0
|
|
20230818,170200,3439817845,3125,3125,3125,3125,0
|
|
20230818,170100,3439817845,3125,3125,3125,3125,0
|
|
20230818,170000,3439817845,3125,3125,3125,3125,0
|
|
20230818,165900,3439817845,3125,3125,3125,3125,0
|
|
20230818,165800,3439817845,3125,3125,3125,3125,0
|
|
20230818,165700,3439817845,3125,3125,3125,3125,0
|
|
20230818,165600,3439817845,3125,3125,3125,3125,0
|
|
20230818,165500,3439817845,3125,3125,3125,3125,0
|
|
20230818,165400,3439817845,3125,3125,3125,3125,0
|
|
20230818,165300,3439817845,3125,3125,3125,3125,0
|
|
20230818,165200,3439817845,3125,3125,3125,3125,0
|
|
20230818,165100,3439817845,3125,3125,3125,3125,0
|
|
20230818,165000,3439817845,3125,3125,3125,3125,0
|
|
20230818,164900,3439817845,3125,3125,3125,3125,0
|
|
20230818,164800,3439817845,3125,3125,3125,3125,0
|
|
20230818,164700,3439817845,3125,3125,3125,3125,0
|
|
20230818,164600,3439817845,3125,3125,3125,3125,0
|
|
20230818,164500,3439817845,3125,3125,3125,3125,20293
|
|
20230818,164400,3439817845,3125,3125,3125,3125,0
|
|
20230818,164300,3439817845,3125,3125,3125,3125,0
|
|
20230818,164200,3439817845,3125,3125,3125,3125,0
|
|
20230818,164100,3439817845,3125,3125,3125,3125,0
|
|
20230818,164000,3439817845,3125,3125,3125,3125,0
|
|
20230818,163900,3439817845,3125,3125,3125,3125,0
|
|
20230818,163800,3439817845,3125,3125,3125,3125,0
|
|
20230818,163700,3439817845,3125,3125,3125,3125,0
|
|
20230818,163600,3439817845,3125,3125,3125,3125,0
|
|
20230818,163500,3439817845,3125,3125,3125,3125,0
|
|
20230818,163400,3439817845,3125,3125,3125,3125,0
|
|
20230818,163300,3439817845,3125,3125,3125,3125,0
|
|
20230818,163200,3439817845,3125,3125,3125,3125,0
|
|
20230818,163100,3439817845,3125,3125,3125,3125,0
|
|
20230818,163000,3439817845,3125,3125,3125,3125,0
|
|
20230818,162900,3439817845,3125,3125,3125,3125,0
|
|
20230818,162800,3439817845,3125,3125,3125,3125,0
|
|
20230818,162700,3439817845,3125,3125,3125,3125,0
|
|
20230818,162600,3439817845,3125,3125,3125,3125,0
|
|
20230818,162500,3439817845,3125,3125,3125,3125,0
|
|
20230818,162400,3439817845,3125,3125,3125,3125,0
|
|
20230818,162300,3439817845,3125,3125,3125,3125,0
|
|
20230818,162200,3439817845,3125,3125,3125,3125,0
|
|
20230818,162100,3439817845,3125,3125,3125,3125,0
|
|
20230818,162000,3439817845,3125,3125,3125,3125,0
|
|
20230818,161900,3439817845,3125,3125,3125,3125,0
|
|
20230818,161800,3439817845,3125,3125,3125,3125,0
|
|
20230818,161700,3439817845,3125,3125,3125,3125,0
|
|
20230818,161600,3439817845,3125,3125,3125,3125,0
|
|
20230818,161500,3439817845,3125,3125,3125,3125,20293
|
|
20230818,161400,3439817845,3125,3125,3125,3125,0
|
|
20230818,161300,3439817845,3125,3125,3125,3125,0
|
|
20230818,161200,3439817845,3125,3125,3125,3125,0
|
|
20230818,161100,3439817845,3125,3125,3125,3125,0
|
|
20230818,161000,3439817845,3125,3125,3125,3125,0
|
|
20230818,160900,3439817845,3125,3125,3125,3125,0
|
|
20230818,160800,3439817845,3125,3125,3125,3125,0
|
|
20230818,160700,3439817845,3125,3125,3125,3125,0
|
|
20230818,160600,3439817845,3125,3125,3125,3125,0
|
|
20230818,160500,3439817845,3125,3125,3125,3125,0
|
|
20230818,160400,3439817845,3125,3125,3125,3125,0
|
|
20230818,160300,3439817845,3125,3125,3125,3125,0
|
|
20230818,160200,3439817845,3125,3125,3125,3125,0
|
|
20230818,160100,3439817845,3125,3125,3125,3125,0
|
|
20230818,160000,3439817845,3125,3125,3125,3125,0
|
|
20230818,155900,3439817845,3125,3125,3125,3125,0
|
|
20230818,155800,3439817845,3125,3125,3125,3125,0
|
|
20230818,155700,3439817845,3125,3125,3125,3125,0
|
|
20230818,155600,3439817845,3125,3125,3125,3125,0
|
|
20230818,155500,3439817845,3125,3125,3125,3125,0
|
|
20230818,155400,3439817845,3125,3125,3125,3125,0
|
|
20230818,155300,3439817845,3125,3125,3125,3125,0
|
|
20230818,155200,3439817845,3125,3125,3125,3125,0
|
|
20230818,155100,3439817845,3125,3125,3125,3125,0
|
|
20230818,155000,3439817845,3125,3125,3125,3125,0
|
|
20230818,154900,3439817845,3125,3125,3125,3125,0
|
|
20230818,154800,3439817845,3125,3125,3125,3125,0
|
|
20230818,154700,3439817845,3125,3125,3125,3125,0
|
|
20230818,154600,3439817845,3125,3125,3125,3125,0
|
|
20230818,154500,3439817845,3125,3125,3125,3125,20293
|
|
20230818,154400,3439817845,3125,3125,3125,3125,0
|
|
20230818,154300,3439817845,3125,3125,3125,3125,0
|
|
20230818,154200,3439817845,3125,3125,3125,3125,0
|
|
20230818,154100,3439817845,3125,3125,3125,3125,0
|
|
20230818,154000,3439817845,3125,3125,3125,3125,0
|
|
20230818,153900,3439817845,3125,3125,3125,3125,0
|
|
20230818,153800,3439817845,3125,3125,3125,3125,0
|
|
20230818,153700,3439817845,3125,3125,3125,3125,0
|
|
20230818,153600,3439817845,3125,3125,3125,3125,0
|
|
20230818,153500,3439817845,3125,3125,3125,3125,0
|
|
20230818,153400,3439817845,3125,3125,3125,3125,0
|
|
20230818,153300,3439817845,3125,3125,3125,3125,0
|
|
20230818,153200,3439817845,3125,3125,3125,3125,0
|
|
20230818,153100,3439817845,3125,3125,3125,3125,0
|
|
20230818,153000,3439817845,3125,3125,3125,3125,20293
|
|
20230818,152900,3376402220,3140,3140,3140,3140,0
|
|
20230818,152800,3376402220,3140,3140,3140,3140,0
|
|
20230818,152700,3376402220,3140,3140,3140,3140,0
|
|
20230818,152600,3376402220,3140,3140,3140,3140,0
|
|
20230818,152500,3376402220,3140,3140,3140,3140,0
|
|
20230818,152400,3376402220,3140,3140,3140,3140,0
|
|
20230818,152300,3376402220,3140,3140,3140,3140,0
|
|
20230818,152200,3376402220,3140,3140,3140,3140,0
|
|
20230818,152100,3376402220,3140,3140,3140,3140,0
|
|
20230818,152000,3376402220,3140,3140,3140,3140,0
|
|
20230818,151900,3376402220,3140,3130,3140,3125,5884
|
|
20230818,151800,3357969580,3130,3135,3135,3130,517
|
|
20230818,151700,3356350370,3135,3130,3135,3120,4495
|
|
20230818,151600,3342277945,3130,3120,3135,3120,2612
|
|
20230818,151500,3334105505,3120,3130,3130,3120,2338
|
|
20230818,151400,3326805350,3125,3125,3135,3120,1470
|
|
20230818,151300,3322203770,3125,3125,3135,3125,1270
|
|
20230818,151200,3318235010,3125,3135,3135,3125,172
|
|
20230818,151100,3317697180,3125,3135,3135,3125,2104
|
|
20230818,151000,3311117155,3130,3140,3140,3130,315
|
|
20230818,150900,3310130765,3135,3130,3135,3125,188
|
|
20230818,150800,3309542285,3135,3135,3135,3135,15
|
|
20230818,150700,3309495260,3135,3130,3135,3120,1063
|
|
20230818,150600,3306172895,3120,3130,3140,3120,783
|
|
20230818,150500,3303729115,3120,3130,3145,3120,6417
|
|
20230818,150400,3283560440,3120,3115,3130,3110,1803
|
|
20230818,150300,3277940635,3115,3115,3115,3110,22
|
|
20230818,150200,3277872110,3110,3120,3120,3110,2030
|
|
20230818,150100,3271555620,3120,3120,3120,3120,62
|
|
20230818,150000,3271362180,3115,3130,3130,3115,1925
|
|
20230818,145900,3265360790,3130,3130,3130,3130,796
|
|
20230818,145800,3262869310,3130,3130,3130,3130,272
|
|
20230818,145700,3262017950,3135,3125,3135,3120,201
|
|
20230818,145600,3261390810,3125,3150,3150,3115,1875
|
|
20230818,145500,3255528625,3155,3140,3155,3130,1934
|
|
20230818,145400,3249451980,3125,3110,3125,3105,4241
|
|
20230818,145300,3236225220,3105,3130,3130,3100,5616
|
|
20230818,145200,3218769035,3135,3150,3150,3115,3214
|
|
20230818,145100,3208693250,3155,3155,3160,3155,391
|
|
20230818,145000,3207459635,3160,3160,3160,3145,1147
|
|
20230818,144900,3203836605,3160,3135,3160,3125,1932
|
|
20230818,144800,3197772530,3125,3130,3135,3115,8439
|
|
20230818,144700,3171418705,3130,3130,3130,3125,117
|
|
20230818,144600,3171052510,3130,3130,3130,3130,343
|
|
20230818,144500,3169978920,3130,3130,3130,3130,505
|
|
20230818,144400,3168398270,3130,3135,3135,3130,552
|
|
20230818,144300,3166670180,3135,3130,3135,3120,6547
|
|
20230818,144200,3146211585,3130,3135,3135,3130,4039
|
|
20230818,144100,3133563155,3135,3125,3140,3125,2566
|
|
20230818,144000,3125538150,3120,3175,3175,3105,21852
|
|
20230818,143900,3057255315,3160,3160,3160,3160,1515
|
|
20230818,143800,3052467915,3160,3155,3175,3155,5898
|
|
20230818,143700,3033797780,3160,3145,3170,3140,4653
|
|
20230818,143600,3019142615,3145,3160,3160,3145,3935
|
|
20230818,143500,3006739115,3175,3175,3175,3160,563
|
|
20230818,143400,3004958815,3170,3180,3180,3165,520
|
|
20230818,143300,3003311710,3180,3165,3180,3160,119
|
|
20230818,143200,3002934810,3165,3165,3175,3165,1080
|
|
20230818,143100,2999509985,3175,3185,3185,3150,15492
|
|
20230818,143000,2950470730,3185,3190,3190,3185,2484
|
|
20230818,142900,2942558930,3190,3190,3190,3190,130
|
|
20230818,142800,2942144230,3190,3190,3190,3190,641
|
|
20230818,142700,2940099440,3195,3190,3200,3185,1267
|
|
20230818,142600,2936059875,3190,3195,3195,3185,3700
|
|
20230818,142500,2924254680,3200,3200,3200,3195,94
|
|
20230818,142400,2923954015,3200,3210,3210,3195,321
|
|
20230818,142300,2922927460,3210,3210,3210,3195,11392
|
|
20230818,142200,2886461960,3210,3210,3220,3205,225
|
|
20230818,142100,2885739645,3210,3225,3225,3210,1410
|
|
20230818,142000,2881210945,3225,3230,3230,3225,2016
|
|
20230818,141900,2874709330,3230,3230,3230,3230,4
|
|
20230818,141800,2874696410,3230,3210,3230,3210,2
|
|
20230818,141700,2874689970,3210,3225,3225,3210,1534
|
|
20230818,141600,2869764600,3210,3215,3215,3210,6189
|
|
20230818,141500,2849896860,3210,3210,3210,3210,1
|
|
20230818,141400,2849893650,3210,3210,3210,3210,7183
|
|
20230818,141300,2826836220,3215,3220,3220,3215,4187
|
|
20230818,141200,2813367040,3225,3225,3225,3220,1050
|
|
20230818,141100,2809983290,3225,3225,3225,3220,1142
|
|
20230818,141000,2806305765,3230,3230,3230,3225,2295
|
|
20230818,140900,2798904085,3230,3240,3240,3230,831
|
|
20230818,140800,2796219590,3230,3240,3240,3230,716
|
|
20230818,140700,2793906310,3240,3240,3240,3240,1
|
|
20230818,140600,2793903070,3235,3235,3235,3235,234
|
|
20230818,140500,2793146080,3240,3240,3240,3240,17
|
|
20230818,140400,2793091000,3240,3240,3240,3240,400
|
|
20230818,140300,2791795000,3240,3255,3255,3240,10438
|
|
20230818,140200,2757969850,3260,3265,3265,3260,130
|
|
20230818,140100,2757545530,3265,3255,3265,3255,53
|
|
20230818,140000,2757372995,3260,3265,3265,3260,88
|
|
20230818,135900,2757086075,3260,3260,3265,3260,701
|
|
20230818,135800,2754800315,3265,3260,3265,3260,56
|
|
20230818,135700,2754617480,3265,3255,3265,3255,531
|
|
20230818,135600,2752885785,3255,3265,3265,3255,1865
|
|
20230818,135500,2746815185,3260,3260,3260,3260,0
|
|
20230818,135400,2746815185,3260,3265,3265,3260,1349
|
|
20230818,135300,2742417435,3265,3275,3275,3265,2497
|
|
20230818,135200,2734256960,3275,3270,3275,3270,1353
|
|
20230818,135100,2729827650,3270,3255,3270,3255,253
|
|
20230818,135000,2729002240,3255,3255,3260,3255,1100
|
|
20230818,134900,2725420950,3255,3255,3255,3255,563
|
|
20230818,134800,2723588385,3240,3245,3245,3240,126
|
|
20230818,134700,2723180130,3245,3240,3245,3235,677
|
|
20230818,134600,2720984565,3245,3235,3245,3235,25
|
|
20230818,134500,2720903540,3225,3235,3235,3225,3070
|
|
20230818,134400,2710989565,3235,3230,3235,3230,372
|
|
20230818,134300,2709786645,3235,3230,3235,3230,652
|
|
20230818,134200,2707680290,3235,3230,3235,3230,751
|
|
20230818,134100,2705254410,3230,3235,3235,3230,284
|
|
20230818,134000,2704335920,3240,3240,3240,3235,1371
|
|
20230818,133900,2699898085,3245,3245,3245,3245,15
|
|
20230818,133800,2699849410,3245,3245,3245,3245,0
|
|
20230818,133700,2699849410,3245,3255,3255,3245,1280
|
|
20230818,133600,2695692145,3255,3260,3260,3255,881
|
|
20230818,133500,2692823940,3260,3260,3260,3260,19
|
|
20230818,133400,2692762000,3260,3260,3260,3260,132
|
|
20230818,133300,2692331680,3260,3240,3260,3240,251
|
|
20230818,133200,2691515515,3235,3240,3245,3235,622
|
|
20230818,133100,2689501385,3250,3250,3250,3250,50
|
|
20230818,133000,2689338885,3250,3260,3260,3250,854
|
|
20230818,132900,2686563365,3250,3265,3265,3250,127
|
|
20230818,132800,2686149205,3250,3255,3270,3250,2082
|
|
20230818,132700,2679347490,3255,3255,3255,3255,136
|
|
20230818,132600,2678904810,3255,3250,3255,3250,13
|
|
20230818,132500,2678862510,3255,3250,3255,3250,49
|
|
20230818,132400,2678703240,3255,3245,3255,3245,39
|
|
20230818,132300,2678576585,3240,3240,3240,3240,190
|
|
20230818,132200,2677960985,3235,3255,3255,3235,832
|
|
20230818,132100,2675263665,3265,3260,3265,3260,287
|
|
20230818,132000,2674327530,3260,3255,3260,3255,138
|
|
20230818,131900,2673877760,3255,3240,3255,3240,86
|
|
20230818,131800,2673598370,3235,3240,3250,3235,2637
|
|
20230818,131700,2665053790,3240,3240,3240,3240,16
|
|
20230818,131600,2665001950,3250,3250,3250,3240,2114
|
|
20230818,131500,2658146565,3250,3245,3250,3240,541
|
|
20230818,131400,2656393150,3245,3245,3245,3240,290
|
|
20230818,131300,2655452730,3245,3265,3270,3245,2330
|
|
20230818,131200,2647858710,3270,3270,3270,3270,1347
|
|
20230818,131100,2643454020,3270,3245,3270,3245,946
|
|
20230818,131000,2640369345,3245,3245,3250,3245,262
|
|
20230818,130900,2639517905,3250,3245,3250,3245,417
|
|
20230818,130800,2638162835,3250,3260,3265,3250,631
|
|
20230818,130700,2636111710,3265,3265,3270,3265,357
|
|
20230818,130600,2634946100,3265,3230,3265,3230,903
|
|
20230818,130500,2632013805,3225,3225,3225,3225,0
|
|
20230818,130400,2632013805,3225,3225,3225,3225,0
|
|
20230818,130300,2632013805,3225,3235,3235,3225,1535
|
|
20230818,130200,2627060750,3235,3250,3250,3235,214
|
|
20230818,130100,2626367260,3240,3240,3240,3240,81
|
|
20230818,130000,2626104820,3240,3240,3240,3240,610
|
|
20230818,125900,2624128420,3245,3245,3245,3245,76
|
|
20230818,125800,2623881800,3245,3250,3250,3245,2256
|
|
20230818,125700,2616550165,3250,3245,3255,3240,3743
|
|
20230818,125600,2604385980,3245,3240,3245,3240,1291
|
|
20230818,125500,2600200720,3240,3225,3240,3225,1724
|
|
20230818,125400,2594636705,3225,3235,3235,3225,105
|
|
20230818,125300,2594297530,3220,3205,3235,3205,3979
|
|
20230818,125200,2581481295,3205,3220,3220,3205,4849
|
|
20230818,125100,2565927130,3220,3205,3220,3205,1011
|
|
20230818,125000,2562681390,3205,3210,3220,3200,21392
|
|
20230818,124900,2494174165,3210,3240,3240,3210,17250
|
|
20230818,124800,2438603000,3240,3245,3245,3240,1231
|
|
20230818,124700,2434609510,3245,3245,3245,3240,3440
|
|
20230818,124600,2423460170,3245,3250,3250,3245,3040
|
|
20230818,124500,2413582475,3250,3250,3255,3250,3236
|
|
20230818,124400,2403064980,3250,3245,3250,3245,3044
|
|
20230818,124300,2393185700,3250,3245,3255,3245,1384
|
|
20230818,124200,2388693645,3245,3250,3255,3245,2319
|
|
20230818,124100,2381156715,3255,3250,3260,3250,336
|
|
20230818,124000,2380064000,3250,3260,3275,3250,4299
|
|
20230818,123900,2366070215,3260,3265,3275,3260,1913
|
|
20230818,123800,2359821200,3270,3270,3270,3265,166
|
|
20230818,123700,2359278500,3270,3270,3270,3270,132
|
|
20230818,123600,2358846860,3270,3275,3275,3265,21
|
|
20230818,123500,2358778135,3275,3265,3275,3265,171
|
|
20230818,123400,2358219800,3260,3275,3275,3260,336
|
|
20230818,123300,2357124060,3270,3260,3270,3260,5260
|
|
20230818,123200,2339972440,3260,3255,3260,3255,350
|
|
20230818,123100,2338832940,3260,3255,3260,3255,396
|
|
20230818,123000,2337543730,3260,3260,3260,3260,214
|
|
20230818,122900,2336846090,3260,3255,3260,3255,1672
|
|
20230818,122800,2331395965,3255,3255,3260,3255,75
|
|
20230818,122700,2331151825,3255,3260,3265,3250,1167
|
|
20230818,122600,2327349995,3265,3270,3270,3260,1160
|
|
20230818,122500,2323567950,3270,3260,3270,3255,454
|
|
20230818,122400,2322088570,3255,3260,3270,3250,4531
|
|
20230818,122300,2307339875,3260,3265,3265,3255,2712
|
|
20230818,122200,2298497935,3270,3265,3280,3260,497
|
|
20230818,122100,2296874715,3260,3265,3265,3255,1050
|
|
20230818,122000,2293449665,3270,3300,3300,3265,1796
|
|
20230818,121900,2287566685,3300,3255,3300,3255,9423
|
|
20230818,121800,2256791305,3260,3260,3260,3260,0
|
|
20230818,121700,2256791305,3260,3280,3280,3260,5135
|
|
20230818,121600,2240049580,3260,3280,3280,3260,14737
|
|
20230818,121500,2191975205,3270,3270,3270,3265,706
|
|
20230818,121400,2189669930,3280,3275,3280,3275,40
|
|
20230818,121300,2189538830,3280,3270,3280,3260,2478
|
|
20230818,121200,2181457760,3270,3270,3280,3260,5573
|
|
20230818,121100,2163254005,3270,3290,3295,3270,4122
|
|
20230818,121000,2149737755,3290,3300,3300,3285,1402
|
|
20230818,120900,2145125070,3295,3295,3300,3290,494
|
|
20230818,120800,2143497385,3295,3295,3300,3290,1557
|
|
20230818,120700,2138365885,3320,3320,3320,3295,1342
|
|
20230818,120600,2133930415,3325,3300,3325,3295,3842
|
|
20230818,120500,2121228120,3290,3295,3305,3285,7384
|
|
20230818,120400,2096954445,3295,3305,3305,3295,12467
|
|
20230818,120300,2055803585,3310,3320,3320,3310,8242
|
|
20230818,120200,2028492535,3320,3325,3325,3320,305
|
|
20230818,120100,2027479910,3315,3325,3325,3315,346
|
|
20230818,120000,2026332385,3325,3320,3325,3320,1155
|
|
20230818,115900,2022492660,3320,3320,3325,3315,1871
|
|
20230818,115800,2016280935,3320,3330,3330,3320,1143
|
|
20230818,115700,2012480625,3330,3325,3330,3325,23
|
|
20230818,115600,2012404140,3330,3330,3330,3330,6
|
|
20230818,115500,2012384160,3320,3320,3320,3320,1147
|
|
20230818,115400,2008576120,3330,3320,3330,3320,255
|
|
20230818,115300,2007729485,3315,3315,3325,3315,1022
|
|
20230818,115200,2004339575,3310,3315,3315,3310,2396
|
|
20230818,115100,1996400620,3310,3320,3320,3310,5536
|
|
20230818,115000,1978053630,3315,3320,3325,3315,1357
|
|
20230818,114900,1973553820,3320,3315,3330,3315,1585
|
|
20230818,114800,1968291380,3315,3320,3325,3310,5532
|
|
20230818,114700,1949960905,3320,3325,3325,3320,3888
|
|
20230818,114600,1937040955,3325,3345,3350,3325,8880
|
|
20230818,114500,1907411165,3345,3345,3345,3345,882
|
|
20230818,114400,1904460875,3345,3355,3360,3345,2839
|
|
20230818,114300,1894942505,3355,3360,3360,3355,6208
|
|
20230818,114200,1874087565,3360,3360,3365,3360,3494
|
|
20230818,114100,1862347715,3365,3365,3365,3360,2507
|
|
20230818,114000,1853924115,3365,3365,3370,3365,2829
|
|
20230818,113900,1844404430,3365,3365,3370,3365,497
|
|
20230818,113800,1842731970,3370,3370,3370,3370,649
|
|
20230818,113700,1840544840,3370,3370,3370,3370,103
|
|
20230818,113600,1840197730,3370,3370,3370,3360,8496
|
|
20230818,113500,1811611915,3385,3375,3390,3370,443
|
|
20230818,113400,1810117615,3375,3390,3390,3370,448
|
|
20230818,113300,1808604150,3390,3390,3390,3380,52
|
|
20230818,113200,1808427950,3390,3390,3390,3390,6
|
|
20230818,113100,1808407610,3390,3390,3390,3365,1492
|
|
20230818,113000,1803367055,3390,3385,3390,3385,1099
|
|
20230818,112900,1799646870,3375,3380,3390,3370,70
|
|
20230818,112800,1799410450,3390,3390,3390,3390,5
|
|
20230818,112700,1799393500,3390,3370,3390,3365,94
|
|
20230818,112600,1799076760,3390,3385,3395,3365,1572
|
|
20230818,112500,1793748485,3390,3370,3390,3360,12760
|
|
20230818,112400,1750812335,3370,3380,3395,3370,3469
|
|
20230818,112300,1739106640,3370,3370,3370,3370,401
|
|
20230818,112200,1737755270,3370,3400,3400,3365,26185
|
|
20230818,112100,1649381190,3400,3395,3400,3395,39
|
|
20230818,112000,1649248640,3395,3395,3395,3395,249
|
|
20230818,111900,1648403285,3395,3395,3395,3395,20
|
|
20230818,111800,1648335385,3395,3395,3400,3395,222
|
|
20230818,111700,1647581595,3395,3395,3400,3395,13
|
|
20230818,111600,1647537410,3395,3395,3395,3395,301
|
|
20230818,111500,1646515515,3400,3400,3400,3400,20
|
|
20230818,111400,1646447515,3400,3400,3400,3400,50
|
|
20230818,111300,1646277515,3400,3400,3400,3400,106
|
|
20230818,111200,1645917115,3410,3400,3410,3390,939
|
|
20230818,111100,1642730440,3395,3385,3395,3380,773
|
|
20230818,111000,1640109625,3395,3380,3395,3380,1227
|
|
20230818,110900,1635958720,3380,3385,3385,3375,959
|
|
20230818,110800,1632717425,3380,3380,3380,3380,57
|
|
20230818,110700,1632524765,3380,3385,3385,3375,420
|
|
20230818,110600,1631104585,3385,3380,3385,3375,6211
|
|
20230818,110500,1610134180,3380,3385,3385,3380,146
|
|
20230818,110400,1609640170,3380,3380,3385,3380,499
|
|
20230818,110300,1607953475,3385,3380,3385,3380,280
|
|
20230818,110200,1607007070,3380,3390,3410,3380,6378
|
|
20230818,110100,1585391745,3385,3390,3390,3385,2654
|
|
20230818,110000,1576406125,3395,3405,3405,3395,4071
|
|
20230818,105900,1562565540,3400,3400,3400,3400,87
|
|
20230818,105800,1562269740,3400,3400,3400,3400,1
|
|
20230818,105700,1562266340,3395,3395,3395,3395,0
|
|
20230818,105600,1562266340,3395,3390,3405,3390,143
|
|
20230818,105500,1561780405,3390,3395,3395,3390,1108
|
|
20230818,105400,1558019385,3395,3400,3400,3395,2398
|
|
20230818,105300,1549874640,3400,3405,3405,3400,1651
|
|
20230818,105200,1544256135,3410,3415,3415,3405,619
|
|
20230818,105100,1542142925,3415,3415,3415,3415,15
|
|
20230818,105000,1542091700,3415,3415,3415,3415,33
|
|
20230818,104900,1541979005,3420,3420,3420,3420,370
|
|
20230818,104800,1540713605,3420,3420,3420,3415,69
|
|
20230818,104700,1540477770,3420,3400,3425,3400,19918
|
|
20230818,104600,1472617050,3395,3395,3395,3395,1
|
|
20230818,104500,1472613655,3385,3385,3385,3385,543
|
|
20230818,104400,1470775600,3390,3390,3390,3390,443
|
|
20230818,104300,1469273830,3390,3390,3410,3390,698
|
|
20230818,104200,1466900875,3400,3400,3400,3390,392
|
|
20230818,104100,1465568155,3410,3400,3410,3400,540
|
|
20230818,104000,1463727145,3400,3400,3400,3400,540
|
|
20230818,103900,1461891145,3400,3410,3410,3400,543
|
|
20230818,103800,1460042295,3410,3410,3410,3410,58
|
|
20230818,103700,1459844515,3410,3390,3410,3390,600
|
|
20230818,103600,1457808985,3390,3375,3390,3370,571
|
|
20230818,103500,1455879290,3375,3385,3385,3370,20500
|
|
20230818,103400,1386753150,3385,3390,3390,3380,1206
|
|
20230818,103300,1382671770,3380,3380,3380,3380,1851
|
|
20230818,103200,1376415390,3375,3400,3400,3375,3933
|
|
20230818,103100,1363099085,3400,3400,3400,3400,702
|
|
20230818,103000,1360712285,3400,3410,3415,3400,6189
|
|
20230818,102900,1339666765,3415,3410,3415,3405,2792
|
|
20230818,102800,1330144985,3410,3405,3410,3405,499
|
|
20230818,102700,1328444365,3405,3415,3415,3400,3499
|
|
20230818,102600,1316525720,3420,3420,3420,3405,2483
|
|
20230818,102500,1308050385,3420,3420,3425,3420,1107
|
|
20230818,102400,1304264200,3415,3425,3425,3415,383
|
|
20230818,102300,1302954170,3420,3420,3420,3415,1557
|
|
20230818,102200,1297635795,3420,3420,3420,3420,1140
|
|
20230818,102100,1293736995,3420,3420,3425,3420,592
|
|
20230818,102000,1291709635,3425,3420,3430,3420,743
|
|
20230818,101900,1289165465,3420,3415,3420,3415,930
|
|
20230818,101800,1285989315,3430,3415,3430,3415,780
|
|
20230818,101700,1283317720,3415,3400,3415,3400,328
|
|
20230818,101600,1282200920,3400,3400,3405,3400,21
|
|
20230818,101500,1282129515,3400,3410,3415,3400,1618
|
|
20230818,101400,1276619660,3410,3410,3410,3405,3336
|
|
20230818,101300,1265243920,3405,3395,3405,3395,374
|
|
20230818,101200,1263973050,3395,3410,3410,3395,750
|
|
20230818,101100,1261417670,3405,3405,3410,3405,303
|
|
20230818,101000,1260385945,3405,3395,3410,3395,1423
|
|
20230818,100900,1255542865,3390,3385,3390,3385,1524
|
|
20230818,100800,1250379025,3395,3380,3395,3370,7557
|
|
20230818,100700,1224817800,3385,3390,3405,3380,5108
|
|
20230818,100600,1207545195,3380,3385,3405,3380,5376
|
|
20230818,100500,1189324105,3380,3410,3410,3380,4480
|
|
20230818,100400,1174144560,3410,3385,3410,3380,3380
|
|
20230818,100300,1162690190,3385,3430,3440,3385,15763
|
|
20230818,100200,1108992900,3410,3450,3450,3410,4339
|
|
20230818,100100,1094113205,3430,3405,3460,3400,6623
|
|
20230818,100000,1071447240,3405,3430,3435,3400,25995
|
|
20230818,095900,982842625,3430,3450,3450,3430,8288
|
|
20230818,095800,954330900,3450,3450,3450,3445,2823
|
|
20230818,095700,944601135,3450,3465,3465,3450,5103
|
|
20230818,095600,926981020,3465,3450,3465,3450,3850
|
|
20230818,095500,913655605,3465,3450,3465,3445,4618
|
|
20230818,095400,897717930,3450,3460,3465,3450,2176
|
|
20230818,095300,890203650,3460,3460,3465,3450,3598
|
|
20230818,095200,877758495,3460,3465,3465,3445,5458
|
|
20230818,095100,858910385,3465,3470,3470,3455,7416
|
|
20230818,095000,833238410,3465,3470,3470,3465,1936
|
|
20230818,094900,826524105,3470,3485,3495,3470,2393
|
|
20230818,094800,818195555,3485,3485,3490,3480,2884
|
|
20230818,094700,808147315,3485,3505,3505,3485,11357
|
|
20230818,094600,768413990,3505,3515,3515,3505,3473
|
|
20230818,094500,756221150,3515,3515,3515,3515,127
|
|
20230818,094400,755774745,3515,3530,3530,3515,3322
|
|
20230818,094300,744072210,3530,3530,3530,3525,1008
|
|
20230818,094200,740518970,3525,3530,3535,3525,31
|
|
20230818,094100,740409550,3525,3525,3525,3520,675
|
|
20230818,094000,738030465,3520,3510,3520,3510,2875
|
|
20230818,093900,727938705,3510,3500,3510,3500,1896
|
|
20230818,093800,721286870,3500,3500,3525,3500,2525
|
|
20230818,093700,712440870,3500,3515,3520,3500,11588
|
|
20230818,093600,671795085,3515,3525,3525,3510,7826
|
|
20230818,093500,644274300,3525,3520,3530,3520,2215
|
|
20230818,093400,636477225,3520,3540,3540,3520,7876
|
|
20230818,093300,608704115,3540,3540,3540,3535,4425
|
|
20230818,093200,593057270,3540,3540,3540,3540,1440
|
|
20230818,093100,587959670,3540,3550,3550,3540,10746
|
|
20230818,093000,549841960,3550,3545,3550,3545,1431
|
|
20230818,092900,544768465,3550,3555,3555,3550,9624
|
|
20230818,092800,510581490,3555,3570,3570,3555,7389
|
|
20230818,092700,484240695,3570,3575,3580,3570,1613
|
|
20230818,092600,478474220,3575,3585,3590,3575,4894
|
|
20230818,092500,460959570,3585,3580,3595,3580,418
|
|
20230818,092400,459460840,3595,3580,3595,3575,4983
|
|
20230818,092300,441620445,3580,3600,3600,3580,3364
|
|
20230818,092200,429574155,3600,3585,3600,3575,2647
|
|
20230818,092100,420093410,3600,3605,3615,3590,6823
|
|
20230818,092000,395545810,3605,3595,3605,3595,1865
|
|
20230818,091900,388840545,3575,3575,3595,3575,3516
|
|
20230818,091800,376270765,3575,3610,3610,3575,2005
|
|
20230818,091700,369066580,3610,3595,3610,3590,326
|
|
20230818,091600,367893340,3595,3615,3620,3595,730
|
|
20230818,091500,365258305,3610,3590,3610,3565,5343
|
|
20230818,091400,346056430,3590,3590,3595,3565,1594
|
|
20230818,091300,340360400,3595,3560,3595,3560,6154
|
|
20230818,091200,318406190,3560,3555,3580,3555,4081
|
|
20230818,091100,303882845,3555,3555,3585,3555,1362
|
|
20230818,091000,299035215,3555,3565,3570,3555,1017
|
|
20230818,090900,295411600,3565,3565,3585,3550,1611
|
|
20230818,090800,289680735,3565,3570,3590,3560,4288
|
|
20230818,090700,274388520,3565,3575,3580,3565,15108
|
|
20230818,090600,220447395,3575,3600,3600,3575,12217
|
|
20230818,090500,176580130,3605,3615,3625,3605,8754
|
|
20230818,090400,144985010,3620,3625,3635,3620,3169
|
|
20230818,090300,133503770,3625,3625,3640,3625,1142
|
|
20230818,090200,129361725,3640,3620,3640,3615,4448
|
|
20230818,090100,113246475,3615,3615,3650,3610,2874
|
|
20230818,090000,102848400,3615,3620,3665,3615,25714
|