704 lines
36 KiB
CSV
704 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,204100,105845119610,4740,4740,4740,4740,123599
|
|
20230824,204000,105845119610,4740,4740,4740,4740,0
|
|
20230824,203900,105845119610,4740,4740,4740,4740,0
|
|
20230824,203800,105845119610,4740,4740,4740,4740,0
|
|
20230824,203700,105845119610,4740,4740,4740,4740,0
|
|
20230824,203600,105845119610,4740,4740,4740,4740,0
|
|
20230824,203500,105845119610,4740,4740,4740,4740,0
|
|
20230824,203400,105845119610,4740,4740,4740,4740,0
|
|
20230824,203300,105845119610,4740,4740,4740,4740,0
|
|
20230824,203200,105845119610,4740,4740,4740,4740,0
|
|
20230824,203100,105845119610,4740,4740,4740,4740,0
|
|
20230824,203000,105845119610,4740,4740,4740,4740,0
|
|
20230824,202900,105845119610,4740,4740,4740,4740,0
|
|
20230824,202800,105845119610,4740,4740,4740,4740,0
|
|
20230824,202700,105845119610,4740,4740,4740,4740,0
|
|
20230824,202600,105845119610,4740,4740,4740,4740,0
|
|
20230824,202500,105845119610,4740,4740,4740,4740,0
|
|
20230824,202400,105845119610,4740,4740,4740,4740,0
|
|
20230824,202300,105845119610,4740,4740,4740,4740,0
|
|
20230824,202200,105845119610,4740,4740,4740,4740,0
|
|
20230824,202100,105845119610,4740,4740,4740,4740,0
|
|
20230824,202000,105845119610,4740,4740,4740,4740,0
|
|
20230824,201900,105845119610,4740,4740,4740,4740,0
|
|
20230824,201800,105845119610,4740,4740,4740,4740,0
|
|
20230824,201700,105845119610,4740,4740,4740,4740,0
|
|
20230824,201600,105845119610,4740,4740,4740,4740,0
|
|
20230824,201500,105845119610,4740,4740,4740,4740,0
|
|
20230824,201400,105845119610,4740,4740,4740,4740,0
|
|
20230824,201300,105845119610,4740,4740,4740,4740,0
|
|
20230824,201200,105845119610,4740,4740,4740,4740,0
|
|
20230824,201100,105845119610,4740,4740,4740,4740,123599
|
|
20230824,201000,105845119610,4740,4740,4740,4740,0
|
|
20230824,200900,105845119610,4740,4740,4740,4740,0
|
|
20230824,200800,105845119610,4740,4740,4740,4740,0
|
|
20230824,200700,105845119610,4740,4740,4740,4740,0
|
|
20230824,200600,105845119610,4740,4740,4740,4740,0
|
|
20230824,200500,105845119610,4740,4740,4740,4740,0
|
|
20230824,200400,105845119610,4740,4740,4740,4740,0
|
|
20230824,200300,105845119610,4740,4740,4740,4740,0
|
|
20230824,200200,105845119610,4740,4740,4740,4740,0
|
|
20230824,200100,105845119610,4740,4740,4740,4740,0
|
|
20230824,200000,105845119610,4740,4740,4740,4740,0
|
|
20230824,195900,105845119610,4740,4740,4740,4740,0
|
|
20230824,195800,105845119610,4740,4740,4740,4740,0
|
|
20230824,195700,105845119610,4740,4740,4740,4740,0
|
|
20230824,195600,105845119610,4740,4740,4740,4740,0
|
|
20230824,195500,105845119610,4740,4740,4740,4740,0
|
|
20230824,195400,105845119610,4740,4740,4740,4740,0
|
|
20230824,195300,105845119610,4740,4740,4740,4740,0
|
|
20230824,195200,105845119610,4740,4740,4740,4740,0
|
|
20230824,195100,105845119610,4740,4740,4740,4740,0
|
|
20230824,195000,105845119610,4740,4740,4740,4740,0
|
|
20230824,194900,105845119610,4740,4740,4740,4740,0
|
|
20230824,194800,105845119610,4740,4740,4740,4740,0
|
|
20230824,194700,105845119610,4740,4740,4740,4740,0
|
|
20230824,194600,105845119610,4740,4740,4740,4740,0
|
|
20230824,194500,105845119610,4740,4740,4740,4740,0
|
|
20230824,194400,105845119610,4740,4740,4740,4740,0
|
|
20230824,194300,105845119610,4740,4740,4740,4740,0
|
|
20230824,194200,105845119610,4740,4740,4740,4740,0
|
|
20230824,194100,105845119610,4740,4740,4740,4740,123599
|
|
20230824,194000,105845119610,4740,4740,4740,4740,0
|
|
20230824,193900,105845119610,4740,4740,4740,4740,0
|
|
20230824,193800,105845119610,4740,4740,4740,4740,0
|
|
20230824,193700,105845119610,4740,4740,4740,4740,0
|
|
20230824,193600,105845119610,4740,4740,4740,4740,0
|
|
20230824,193500,105845119610,4740,4740,4740,4740,0
|
|
20230824,193400,105845119610,4740,4740,4740,4740,0
|
|
20230824,193300,105845119610,4740,4740,4740,4740,0
|
|
20230824,193200,105845119610,4740,4740,4740,4740,0
|
|
20230824,193100,105845119610,4740,4740,4740,4740,0
|
|
20230824,193000,105845119610,4740,4740,4740,4740,0
|
|
20230824,192900,105845119610,4740,4740,4740,4740,0
|
|
20230824,192800,105845119610,4740,4740,4740,4740,0
|
|
20230824,192700,105845119610,4740,4740,4740,4740,0
|
|
20230824,192600,105845119610,4740,4740,4740,4740,0
|
|
20230824,192500,105845119610,4740,4740,4740,4740,0
|
|
20230824,192400,105845119610,4740,4740,4740,4740,0
|
|
20230824,192300,105845119610,4740,4740,4740,4740,0
|
|
20230824,192200,105845119610,4740,4740,4740,4740,0
|
|
20230824,192100,105845119610,4740,4740,4740,4740,0
|
|
20230824,192000,105845119610,4740,4740,4740,4740,0
|
|
20230824,191900,105845119610,4740,4740,4740,4740,0
|
|
20230824,191800,105845119610,4740,4740,4740,4740,0
|
|
20230824,191700,105845119610,4740,4740,4740,4740,0
|
|
20230824,191600,105845119610,4740,4740,4740,4740,0
|
|
20230824,191500,105845119610,4740,4740,4740,4740,0
|
|
20230824,191400,105845119610,4740,4740,4740,4740,0
|
|
20230824,191300,105845119610,4740,4740,4740,4740,0
|
|
20230824,191200,105845119610,4740,4740,4740,4740,0
|
|
20230824,191100,105845119610,4740,4740,4740,4740,123599
|
|
20230824,191000,105845119610,4740,4740,4740,4740,0
|
|
20230824,190900,105845119610,4740,4740,4740,4740,0
|
|
20230824,190800,105845119610,4740,4740,4740,4740,0
|
|
20230824,190700,105845119610,4740,4740,4740,4740,0
|
|
20230824,190600,105845119610,4740,4740,4740,4740,0
|
|
20230824,190500,105845119610,4740,4740,4740,4740,0
|
|
20230824,190400,105845119610,4740,4740,4740,4740,0
|
|
20230824,190300,105845119610,4740,4740,4740,4740,0
|
|
20230824,190200,105845119610,4740,4740,4740,4740,0
|
|
20230824,190100,105845119610,4740,4740,4740,4740,0
|
|
20230824,190000,105845119610,4740,4740,4740,4740,0
|
|
20230824,185900,105845119610,4740,4740,4740,4740,0
|
|
20230824,185800,105845119610,4740,4740,4740,4740,0
|
|
20230824,185700,105845119610,4740,4740,4740,4740,0
|
|
20230824,185600,105845119610,4740,4740,4740,4740,0
|
|
20230824,185500,105845119610,4740,4740,4740,4740,0
|
|
20230824,185400,105845119610,4740,4740,4740,4740,0
|
|
20230824,185300,105845119610,4740,4740,4740,4740,0
|
|
20230824,185200,105845119610,4740,4740,4740,4740,0
|
|
20230824,185100,105845119610,4740,4740,4740,4740,0
|
|
20230824,185000,105845119610,4740,4740,4740,4740,0
|
|
20230824,184900,105845119610,4740,4740,4740,4740,0
|
|
20230824,184800,105845119610,4740,4740,4740,4740,0
|
|
20230824,184700,105845119610,4740,4740,4740,4740,0
|
|
20230824,184600,105845119610,4740,4740,4740,4740,0
|
|
20230824,184500,105845119610,4740,4740,4740,4740,0
|
|
20230824,184400,105845119610,4740,4740,4740,4740,0
|
|
20230824,184300,105845119610,4740,4740,4740,4740,0
|
|
20230824,184200,105845119610,4740,4740,4740,4740,0
|
|
20230824,184100,105845119610,4740,4740,4740,4740,123599
|
|
20230824,184000,105845119610,4740,4740,4740,4740,0
|
|
20230824,183900,105845119610,4740,4740,4740,4740,0
|
|
20230824,183800,105845119610,4740,4740,4740,4740,0
|
|
20230824,183700,105845119610,4740,4740,4740,4740,0
|
|
20230824,183600,105845119610,4740,4740,4740,4740,0
|
|
20230824,183500,105845119610,4740,4740,4740,4740,0
|
|
20230824,183400,105845119610,4740,4740,4740,4740,0
|
|
20230824,183300,105845119610,4740,4740,4740,4740,0
|
|
20230824,183200,105845119610,4740,4740,4740,4740,0
|
|
20230824,183100,105845119610,4740,4740,4740,4740,0
|
|
20230824,183000,105845119610,4740,4740,4740,4740,0
|
|
20230824,182900,105845119610,4740,4740,4740,4740,0
|
|
20230824,182800,105845119610,4740,4740,4740,4740,0
|
|
20230824,182700,105845119610,4740,4740,4740,4740,0
|
|
20230824,182600,105845119610,4740,4740,4740,4740,0
|
|
20230824,182500,105845119610,4740,4740,4740,4740,0
|
|
20230824,182400,105845119610,4740,4740,4740,4740,0
|
|
20230824,182300,105845119610,4740,4740,4740,4740,0
|
|
20230824,182200,105845119610,4740,4740,4740,4740,0
|
|
20230824,182100,105845119610,4740,4740,4740,4740,0
|
|
20230824,182000,105845119610,4740,4740,4740,4740,0
|
|
20230824,181900,105845119610,4740,4740,4740,4740,0
|
|
20230824,181800,105845119610,4740,4740,4740,4740,0
|
|
20230824,181700,105845119610,4740,4740,4740,4740,0
|
|
20230824,181600,105845119610,4740,4740,4740,4740,0
|
|
20230824,181500,105845119610,4740,4740,4740,4740,0
|
|
20230824,181400,105845119610,4740,4740,4740,4740,0
|
|
20230824,181300,105845119610,4740,4740,4740,4740,0
|
|
20230824,181200,105845119610,4740,4740,4740,4740,0
|
|
20230824,181100,105845119610,4740,4740,4740,4740,123599
|
|
20230824,181000,105845119610,4740,4740,4740,4740,0
|
|
20230824,180900,105845119610,4740,4740,4740,4740,0
|
|
20230824,180800,105845119610,4740,4740,4740,4740,0
|
|
20230824,180700,105845119610,4740,4740,4740,4740,0
|
|
20230824,180600,105845119610,4740,4740,4740,4740,0
|
|
20230824,180500,105845119610,4740,4740,4740,4740,0
|
|
20230824,180400,105845119610,4740,4740,4740,4740,0
|
|
20230824,180300,105845119610,4740,4740,4740,4740,0
|
|
20230824,180200,105845119610,4740,4740,4740,4740,0
|
|
20230824,180100,105845119610,4740,4740,4740,4740,0
|
|
20230824,180000,105845119610,4740,4740,4740,4740,0
|
|
20230824,175900,105845119610,4740,4740,4740,4740,0
|
|
20230824,175800,105845119610,4740,4740,4740,4740,0
|
|
20230824,175700,105845119610,4740,4740,4740,4740,0
|
|
20230824,175600,105845119610,4740,4740,4740,4740,0
|
|
20230824,175500,105845119610,4740,4740,4740,4740,0
|
|
20230824,175400,105845119610,4740,4740,4740,4740,0
|
|
20230824,175300,105845119610,4740,4740,4740,4740,0
|
|
20230824,175200,105845119610,4740,4740,4740,4740,0
|
|
20230824,175100,105845119610,4740,4740,4740,4740,0
|
|
20230824,175000,105845119610,4740,4740,4740,4740,0
|
|
20230824,174900,105845119610,4740,4740,4740,4740,0
|
|
20230824,174800,105845119610,4740,4740,4740,4740,0
|
|
20230824,174700,105845119610,4740,4740,4740,4740,0
|
|
20230824,174600,105845119610,4740,4740,4740,4740,0
|
|
20230824,174500,105845119610,4740,4740,4740,4740,0
|
|
20230824,174400,105845119610,4740,4740,4740,4740,0
|
|
20230824,174300,105845119610,4740,4740,4740,4740,0
|
|
20230824,174200,105845119610,4740,4740,4740,4740,0
|
|
20230824,174100,105845119610,4740,4740,4740,4740,123599
|
|
20230824,174000,105845119610,4740,4740,4740,4740,0
|
|
20230824,173900,105845119610,4740,4740,4740,4740,0
|
|
20230824,173800,105845119610,4740,4740,4740,4740,0
|
|
20230824,173700,105845119610,4740,4740,4740,4740,0
|
|
20230824,173600,105845119610,4740,4740,4740,4740,0
|
|
20230824,173500,105845119610,4740,4740,4740,4740,0
|
|
20230824,173400,105845119610,4740,4740,4740,4740,0
|
|
20230824,173300,105845119610,4740,4740,4740,4740,0
|
|
20230824,173200,105845119610,4740,4740,4740,4740,0
|
|
20230824,173100,105845119610,4740,4740,4740,4740,0
|
|
20230824,173000,105845119610,4740,4740,4740,4740,0
|
|
20230824,172900,105845119610,4740,4740,4740,4740,0
|
|
20230824,172800,105845119610,4740,4740,4740,4740,0
|
|
20230824,172700,105845119610,4740,4740,4740,4740,0
|
|
20230824,172600,105845119610,4740,4740,4740,4740,0
|
|
20230824,172500,105845119610,4740,4740,4740,4740,0
|
|
20230824,172400,105845119610,4740,4740,4740,4740,0
|
|
20230824,172300,105845119610,4740,4740,4740,4740,0
|
|
20230824,172200,105845119610,4740,4740,4740,4740,0
|
|
20230824,172100,105845119610,4740,4740,4740,4740,0
|
|
20230824,172000,105845119610,4740,4740,4740,4740,0
|
|
20230824,171900,105845119610,4740,4740,4740,4740,0
|
|
20230824,171800,105845119610,4740,4740,4740,4740,0
|
|
20230824,171700,105845119610,4740,4740,4740,4740,0
|
|
20230824,171600,105845119610,4740,4740,4740,4740,0
|
|
20230824,171500,105845119610,4740,4740,4740,4740,0
|
|
20230824,171400,105845119610,4740,4740,4740,4740,0
|
|
20230824,171300,105845119610,4740,4740,4740,4740,0
|
|
20230824,171200,105845119610,4740,4740,4740,4740,0
|
|
20230824,171100,105845119610,4740,4740,4740,4740,123599
|
|
20230824,171000,105845119610,4740,4740,4740,4740,0
|
|
20230824,170900,105845119610,4740,4740,4740,4740,0
|
|
20230824,170800,105845119610,4740,4740,4740,4740,0
|
|
20230824,170700,105845119610,4740,4740,4740,4740,0
|
|
20230824,170600,105845119610,4740,4740,4740,4740,0
|
|
20230824,170500,105845119610,4740,4740,4740,4740,0
|
|
20230824,170400,105845119610,4740,4740,4740,4740,0
|
|
20230824,170300,105845119610,4740,4740,4740,4740,0
|
|
20230824,170200,105845119610,4740,4740,4740,4740,0
|
|
20230824,170100,105845119610,4740,4740,4740,4740,0
|
|
20230824,170000,105845119610,4740,4740,4740,4740,0
|
|
20230824,165900,105845119610,4740,4740,4740,4740,0
|
|
20230824,165800,105845119610,4740,4740,4740,4740,0
|
|
20230824,165700,105845119610,4740,4740,4740,4740,0
|
|
20230824,165600,105845119610,4740,4740,4740,4740,0
|
|
20230824,165500,105845119610,4740,4740,4740,4740,0
|
|
20230824,165400,105845119610,4740,4740,4740,4740,0
|
|
20230824,165300,105845119610,4740,4740,4740,4740,0
|
|
20230824,165200,105845119610,4740,4740,4740,4740,0
|
|
20230824,165100,105845119610,4740,4740,4740,4740,0
|
|
20230824,165000,105845119610,4740,4740,4740,4740,0
|
|
20230824,164900,105845119610,4740,4740,4740,4740,0
|
|
20230824,164800,105845119610,4740,4740,4740,4740,0
|
|
20230824,164700,105845119610,4740,4740,4740,4740,0
|
|
20230824,164600,105845119610,4740,4740,4740,4740,0
|
|
20230824,164500,105845119610,4740,4740,4740,4740,0
|
|
20230824,164400,105845119610,4740,4740,4740,4740,0
|
|
20230824,164300,105845119610,4740,4740,4740,4740,0
|
|
20230824,164200,105845119610,4740,4740,4740,4740,0
|
|
20230824,164100,105845119610,4740,4740,4740,4740,123599
|
|
20230824,164000,105845119610,4740,4740,4740,4740,0
|
|
20230824,163900,105845119610,4740,4740,4740,4740,0
|
|
20230824,163800,105845119610,4740,4740,4740,4740,0
|
|
20230824,163700,105845119610,4740,4740,4740,4740,0
|
|
20230824,163600,105845119610,4740,4740,4740,4740,0
|
|
20230824,163500,105845119610,4740,4740,4740,4740,0
|
|
20230824,163400,105845119610,4740,4740,4740,4740,0
|
|
20230824,163300,105845119610,4740,4740,4740,4740,0
|
|
20230824,163200,105845119610,4740,4740,4740,4740,0
|
|
20230824,163100,105845119610,4740,4740,4740,4740,0
|
|
20230824,163000,105845119610,4740,4740,4740,4740,0
|
|
20230824,162900,105845119610,4740,4740,4740,4740,0
|
|
20230824,162800,105845119610,4740,4740,4740,4740,0
|
|
20230824,162700,105845119610,4740,4740,4740,4740,0
|
|
20230824,162600,105845119610,4740,4740,4740,4740,0
|
|
20230824,162500,105845119610,4740,4740,4740,4740,0
|
|
20230824,162400,105845119610,4740,4740,4740,4740,0
|
|
20230824,162300,105845119610,4740,4740,4740,4740,0
|
|
20230824,162200,105845119610,4740,4740,4740,4740,0
|
|
20230824,162100,105845119610,4740,4740,4740,4740,0
|
|
20230824,162000,105845119610,4740,4740,4740,4740,0
|
|
20230824,161900,105845119610,4740,4740,4740,4740,0
|
|
20230824,161800,105845119610,4740,4740,4740,4740,0
|
|
20230824,161700,105845119610,4740,4740,4740,4740,0
|
|
20230824,161600,105845119610,4740,4740,4740,4740,0
|
|
20230824,161500,105845119610,4740,4740,4740,4740,0
|
|
20230824,161400,105845119610,4740,4740,4740,4740,0
|
|
20230824,161300,105845119610,4740,4740,4740,4740,0
|
|
20230824,161200,105845119610,4740,4740,4740,4740,0
|
|
20230824,161100,105845119610,4740,4740,4740,4740,123599
|
|
20230824,161000,105845119610,4740,4740,4740,4740,0
|
|
20230824,160900,105845119610,4740,4740,4740,4740,0
|
|
20230824,160800,105845119610,4740,4740,4740,4740,0
|
|
20230824,160700,105845119610,4740,4740,4740,4740,0
|
|
20230824,160600,105845119610,4740,4740,4740,4740,0
|
|
20230824,160500,105845119610,4740,4740,4740,4740,0
|
|
20230824,160400,105845119610,4740,4740,4740,4740,0
|
|
20230824,160300,105845119610,4740,4740,4740,4740,0
|
|
20230824,160200,105845119610,4740,4740,4740,4740,0
|
|
20230824,160100,105845119610,4740,4740,4740,4740,0
|
|
20230824,160000,105845119610,4740,4740,4740,4740,0
|
|
20230824,155900,105845119610,4740,4740,4740,4740,0
|
|
20230824,155800,105845119610,4740,4740,4740,4740,0
|
|
20230824,155700,105845119610,4740,4740,4740,4740,0
|
|
20230824,155600,105845119610,4740,4740,4740,4740,0
|
|
20230824,155500,105845119610,4740,4740,4740,4740,0
|
|
20230824,155400,105845119610,4740,4740,4740,4740,0
|
|
20230824,155300,105845119610,4740,4740,4740,4740,0
|
|
20230824,155200,105845119610,4740,4740,4740,4740,0
|
|
20230824,155100,105845119610,4740,4740,4740,4740,0
|
|
20230824,155000,105845119610,4740,4740,4740,4740,0
|
|
20230824,154900,105845119610,4740,4740,4740,4740,0
|
|
20230824,154800,105845119610,4740,4740,4740,4740,0
|
|
20230824,154700,105845119610,4740,4740,4740,4740,0
|
|
20230824,154600,105845119610,4740,4740,4740,4740,0
|
|
20230824,154500,105845119610,4740,4740,4740,4740,0
|
|
20230824,154400,105845119610,4740,4740,4740,4740,0
|
|
20230824,154300,105845119610,4740,4740,4740,4740,0
|
|
20230824,154200,105845119610,4740,4740,4740,4740,0
|
|
20230824,154100,105845119610,4740,4740,4740,4740,123599
|
|
20230824,154000,105845119610,4740,4740,4740,4740,0
|
|
20230824,153900,105845119610,4740,4740,4740,4740,0
|
|
20230824,153800,105845119610,4740,4740,4740,4740,0
|
|
20230824,153700,105845119610,4740,4740,4740,4740,0
|
|
20230824,153600,105845119610,4740,4740,4740,4740,0
|
|
20230824,153500,105845119610,4740,4740,4740,4740,0
|
|
20230824,153400,105845119610,4740,4740,4740,4740,0
|
|
20230824,153300,105845119610,4740,4740,4740,4740,0
|
|
20230824,153200,105845119610,4740,4740,4740,4740,0
|
|
20230824,153100,105845119610,4740,4740,4740,4740,0
|
|
20230824,153000,105845119610,4740,4740,4740,4740,123599
|
|
20230824,152900,105259260350,4740,4740,4740,4740,0
|
|
20230824,152800,105259260350,4740,4740,4740,4740,0
|
|
20230824,152700,105259260350,4740,4740,4740,4740,0
|
|
20230824,152600,105259260350,4740,4740,4740,4740,0
|
|
20230824,152500,105259260350,4740,4740,4740,4740,0
|
|
20230824,152400,105259260350,4740,4740,4740,4740,0
|
|
20230824,152300,105259260350,4740,4740,4740,4740,0
|
|
20230824,152200,105259260350,4740,4740,4740,4740,0
|
|
20230824,152100,105259260350,4740,4740,4740,4740,0
|
|
20230824,152000,105259260350,4740,4740,4740,4740,0
|
|
20230824,151900,105259260350,4740,4795,4800,4705,64698
|
|
20230824,151800,104951710905,4790,4645,4800,4635,66273
|
|
20230824,151700,104638218465,4640,4650,4655,4555,101106
|
|
20230824,151600,104171254810,4655,4655,4710,4650,54310
|
|
20230824,151500,103918212115,4655,4655,4655,4655,0
|
|
20230824,151400,103918212115,4655,4775,4775,4655,52178
|
|
20230824,151300,103672322880,4775,4790,4790,4745,38983
|
|
20230824,151200,103486738255,4795,4820,4835,4750,33942
|
|
20230824,151100,103324470420,4820,4815,4830,4795,19891
|
|
20230824,151000,103228899315,4830,4875,4875,4770,47827
|
|
20230824,150900,102999121135,4865,4895,4900,4865,25344
|
|
20230824,150800,102875474910,4895,4920,4925,4835,41193
|
|
20230824,150700,102674426210,4920,4920,4940,4910,31807
|
|
20230824,150600,102517790115,4920,4910,4950,4905,42741
|
|
20230824,150500,102307005395,4905,4950,4950,4880,30061
|
|
20230824,150400,102159296825,4950,4925,4955,4905,97238
|
|
20230824,150300,101679183350,4925,4810,4935,4810,100990
|
|
20230824,150200,101186983405,4810,4730,4825,4730,36325
|
|
20230824,150100,101013898450,4730,4815,4820,4730,43873
|
|
20230824,150000,100804720065,4800,4790,4850,4785,9851
|
|
20230824,145900,100757308900,4790,4850,4855,4770,38289
|
|
20230824,145800,100573405615,4855,4845,4865,4835,8585
|
|
20230824,145700,100531770730,4845,4860,4865,4835,13145
|
|
20230824,145600,100468097020,4855,4865,4875,4855,10950
|
|
20230824,145500,100414835430,4865,4900,4900,4855,14751
|
|
20230824,145400,100342809060,4900,4915,4960,4900,72840
|
|
20230824,145300,99984152935,4915,4775,4915,4775,38152
|
|
20230824,145200,99798653085,4770,4805,4810,4755,40635
|
|
20230824,145100,99604401930,4810,4865,4870,4810,21251
|
|
20230824,145000,99501782035,4870,4885,4900,4870,12292
|
|
20230824,144900,99441734095,4890,4865,4900,4865,6533
|
|
20230824,144800,99409872190,4865,4880,4890,4860,9071
|
|
20230824,144700,99365611255,4890,4885,4905,4870,29328
|
|
20230824,144600,99222233640,4880,4820,4880,4820,16410
|
|
20230824,144500,99142552995,4820,4815,4825,4805,12371
|
|
20230824,144400,99083027940,4815,4830,4830,4810,16682
|
|
20230824,144300,99002691130,4825,4835,4840,4815,6089
|
|
20230824,144200,98973284450,4845,4840,4850,4810,14349
|
|
20230824,144100,98903984995,4840,4845,4865,4830,9224
|
|
20230824,144000,98859285970,4850,4860,4860,4845,7364
|
|
20230824,143900,98823540440,4855,4810,4860,4805,27397
|
|
20230824,143800,98690815120,4805,4845,4845,4800,37658
|
|
20230824,143700,98509135780,4845,4845,4845,4840,8352
|
|
20230824,143600,98468688995,4845,4855,4870,4840,10240
|
|
20230824,143500,98419069440,4855,4875,4875,4840,15320
|
|
20230824,143400,98344647830,4870,4845,4875,4840,13080
|
|
20230824,143300,98281135595,4840,4865,4865,4840,20996
|
|
20230824,143200,98179276530,4865,4880,4895,4865,26875
|
|
20230824,143100,98048026675,4890,4875,4900,4870,13585
|
|
20230824,143000,97981680035,4875,4855,4890,4850,26342
|
|
20230824,142900,97853339730,4855,4870,4890,4855,18465
|
|
20230824,142800,97763500735,4870,4905,4905,4855,22026
|
|
20230824,142700,97655989270,4895,4865,4915,4860,43950
|
|
20230824,142600,97441156100,4865,4885,4890,4820,32126
|
|
20230824,142500,97285345335,4885,4860,4895,4850,37784
|
|
20230824,142400,97101134405,4860,4860,4860,4840,38504
|
|
20230824,142300,96914270940,4855,4835,4890,4825,69833
|
|
20230824,142200,96575277645,4835,4905,4915,4775,203821
|
|
20230824,142100,95591868440,4920,4980,4980,4870,174975
|
|
20230824,142000,94729292595,4980,5200,5240,4965,369446
|
|
20230824,141900,92847704670,5200,5110,5240,5070,382115
|
|
20230824,141800,90874001650,5110,4940,5110,4935,180140
|
|
20230824,141700,89966813275,4940,4925,4955,4910,21823
|
|
20230824,141600,89859129730,4925,4920,4930,4910,6734
|
|
20230824,141500,89826000100,4920,4885,4920,4885,4144
|
|
20230824,141400,89805654755,4910,4885,4915,4875,11449
|
|
20230824,141300,89749681510,4885,4885,4895,4870,8025
|
|
20230824,141200,89710507705,4885,4905,4910,4865,41254
|
|
20230824,141100,89508665310,4905,4915,4925,4905,21983
|
|
20230824,141000,89400604575,4920,4945,4950,4905,17448
|
|
20230824,140900,89314573425,4945,4910,4955,4900,19492
|
|
20230824,140800,89218619455,4900,4880,4920,4880,10050
|
|
20230824,140700,89169328000,4880,4880,4885,4860,17000
|
|
20230824,140600,89086512475,4885,4910,4925,4885,14099
|
|
20230824,140500,89017317265,4910,4885,4910,4860,14598
|
|
20230824,140400,88946060695,4885,4910,4920,4850,36387
|
|
20230824,140300,88768596205,4915,4915,4950,4905,25182
|
|
20230824,140200,88644646435,4915,4955,4990,4915,24473
|
|
20230824,140100,88523514205,4955,4985,5020,4940,65995
|
|
20230824,140000,88194219465,4990,4940,5000,4935,68072
|
|
20230824,135900,87855543310,4935,4940,4955,4910,45389
|
|
20230824,135800,87631366070,4930,4870,4950,4865,38019
|
|
20230824,135700,87444639085,4870,4905,4910,4855,18703
|
|
20230824,135600,87353416370,4900,4855,4910,4810,36138
|
|
20230824,135500,87177758425,4850,4840,4870,4840,25863
|
|
20230824,135400,87052088285,4840,4805,4840,4800,15262
|
|
20230824,135300,86978471330,4800,4775,4805,4765,16891
|
|
20230824,135200,86897761995,4775,4800,4810,4775,12827
|
|
20230824,135100,86836272990,4800,4795,4815,4785,8157
|
|
20230824,135000,86797104980,4795,4795,4805,4780,14778
|
|
20230824,134900,86726346750,4795,4805,4825,4795,9133
|
|
20230824,134800,86682488500,4800,4825,4830,4800,14429
|
|
20230824,134700,86613047100,4830,4820,4855,4810,14764
|
|
20230824,134600,86541688845,4815,4795,4835,4790,8986
|
|
20230824,134500,86498400290,4795,4780,4820,4775,8548
|
|
20230824,134400,86457489885,4780,4835,4855,4780,34219
|
|
20230824,134300,86292396510,4835,4790,4840,4785,15428
|
|
20230824,134200,86218035540,4790,4810,4815,4785,18084
|
|
20230824,134100,86131230195,4815,4840,4840,4810,8228
|
|
20230824,134000,86091517895,4835,4815,4835,4810,11196
|
|
20230824,133900,86037578750,4815,4835,4845,4800,11928
|
|
20230824,133800,85980168080,4820,4810,4875,4800,26823
|
|
20230824,133700,85850878590,4820,4770,4825,4765,15507
|
|
20230824,133600,85776505450,4770,4780,4780,4745,28817
|
|
20230824,133500,85639204135,4780,4710,4800,4700,80997
|
|
20230824,133400,85255288040,4710,4840,4915,4710,86191
|
|
20230824,133300,84840496795,4830,4900,4900,4815,51741
|
|
20230824,133200,84589578960,4900,4915,4950,4900,20741
|
|
20230824,133100,84487613530,4910,4980,5010,4910,51790
|
|
20230824,133000,84229882170,4970,4970,5040,4955,76458
|
|
20230824,132900,83847795970,4970,4920,4970,4905,30164
|
|
20230824,132800,83699099545,4920,4950,4955,4915,9941
|
|
20230824,132700,83650107450,4950,4960,4970,4950,15200
|
|
20230824,132600,83574723470,4965,4950,4980,4930,29416
|
|
20230824,132500,83428858610,4950,4955,4960,4910,25006
|
|
20230824,132400,83305250680,4955,4980,4980,4950,38600
|
|
20230824,132300,83113469015,4980,4910,4985,4910,59622
|
|
20230824,132200,82817391405,4910,4885,4920,4880,13505
|
|
20230824,132100,82751222405,4895,4925,4925,4885,38461
|
|
20230824,132000,82562342270,4925,4855,4935,4850,34578
|
|
20230824,131900,82392681840,4855,4875,4880,4825,25139
|
|
20230824,131800,82270942755,4875,4920,4920,4875,15000
|
|
20230824,131700,82197654175,4920,4880,4920,4865,49711
|
|
20230824,131600,81954719465,4880,4840,4890,4840,52964
|
|
20230824,131500,81697255000,4830,4765,4870,4755,114065
|
|
20230824,131400,81149035055,4770,4840,4870,4755,142253
|
|
20230824,131300,80462454515,4840,4995,5000,4820,133542
|
|
20230824,131200,79804338535,5000,4995,5000,4990,12874
|
|
20230824,131100,79740018600,4995,5020,5020,4980,48496
|
|
20230824,131000,79497782915,5020,5030,5040,5010,14113
|
|
20230824,130900,79426821135,5040,5030,5040,5010,17129
|
|
20230824,130800,79340591805,5020,5000,5040,4995,20918
|
|
20230824,130700,79235496285,5000,5010,5010,4995,11142
|
|
20230824,130600,79179789545,4995,5010,5020,4995,15137
|
|
20230824,130500,79103989050,5010,5030,5030,4995,12133
|
|
20230824,130400,79043164860,5030,4995,5030,4985,30536
|
|
20230824,130300,78890292925,4995,5000,5000,4985,13284
|
|
20230824,130200,78823958530,5000,5020,5020,4990,5917
|
|
20230824,130100,78794337800,5020,4990,5020,4985,15221
|
|
20230824,130000,78718278115,4990,5020,5020,4990,18448
|
|
20230824,125900,78626062870,5020,5030,5040,5010,13163
|
|
20230824,125800,78559944800,5040,5040,5050,5010,23241
|
|
20230824,125700,78442877100,5040,4985,5040,4980,37129
|
|
20230824,125600,78256778015,4980,5020,5030,4980,27972
|
|
20230824,125500,78116564845,5030,5000,5030,4990,35977
|
|
20230824,125400,77936458450,5000,5010,5020,4995,10837
|
|
20230824,125300,77882258085,5010,5000,5020,4990,12552
|
|
20230824,125200,77819456400,5000,5030,5040,4985,54214
|
|
20230824,125100,77548245885,5030,5010,5040,5010,28169
|
|
20230824,125000,77406490405,5020,5040,5050,5010,34663
|
|
20230824,124900,77231840535,5040,5010,5040,5000,30922
|
|
20230824,124800,77076513665,5010,5040,5050,5010,31067
|
|
20230824,124700,76920315345,5050,5000,5060,5000,70662
|
|
20230824,124600,76564083585,5010,5000,5030,4995,22453
|
|
20230824,124500,76451627480,4995,5010,5020,4985,19679
|
|
20230824,124400,76353319480,5000,5020,5020,4995,6803
|
|
20230824,124300,76319237335,5010,4980,5020,4980,22508
|
|
20230824,124200,76206914135,4980,4990,4990,4980,14377
|
|
20230824,124100,76135291100,4990,4985,4990,4970,23107
|
|
20230824,124000,76020209640,4985,4995,5000,4975,44954
|
|
20230824,123900,75796158520,5000,5010,5020,4995,14061
|
|
20230824,123800,75725795625,5010,5000,5020,4995,23384
|
|
20230824,123700,75608869620,4995,4995,5010,4980,37327
|
|
20230824,123600,75422480915,4995,5000,5020,4980,50552
|
|
20230824,123500,75170107910,5030,5040,5050,5000,47944
|
|
20230824,123400,74929321020,5050,5090,5090,5030,43446
|
|
20230824,123300,74709523410,5080,5060,5150,5040,156799
|
|
20230824,123200,73909415390,5040,5010,5090,5010,59624
|
|
20230824,123100,73608444560,5030,5020,5040,5010,17299
|
|
20230824,123000,73521596120,5020,4990,5040,4990,38452
|
|
20230824,122900,73328998920,4990,4995,5010,4985,22746
|
|
20230824,122800,73215365785,4990,5010,5010,4985,52457
|
|
20230824,122700,72953288755,5000,5030,5050,5000,28730
|
|
20230824,122600,72809091315,5040,5070,5070,5000,27776
|
|
20230824,122500,72669422345,5050,5010,5090,4995,81602
|
|
20230824,122400,72256937905,5020,5020,5070,5000,58635
|
|
20230824,122300,71961488565,5020,5010,5040,4950,70218
|
|
20230824,122200,71611604920,5000,5030,5040,5000,37201
|
|
20230824,122100,71425291880,5040,5040,5050,5000,58720
|
|
20230824,122000,71129896890,5050,5080,5090,5030,98471
|
|
20230824,121900,70631465470,5080,5000,5090,4985,110501
|
|
20230824,121800,70074140625,5000,4995,5030,4995,80291
|
|
20230824,121700,69671602100,4995,4995,5000,4980,35391
|
|
20230824,121600,69494948675,4990,5000,5030,4975,73370
|
|
20230824,121500,69128146545,5000,4990,5040,4950,186525
|
|
20230824,121400,68195101580,4990,4920,4990,4910,103402
|
|
20230824,121300,67681981875,4915,4930,4940,4900,76202
|
|
20230824,121200,67307364840,4930,4935,4955,4915,102123
|
|
20230824,121100,66804010020,4935,4925,4965,4915,154362
|
|
20230824,121000,66042433220,4925,4990,5020,4905,234752
|
|
20230824,120900,64880422235,5000,5220,5240,4960,335798
|
|
20230824,120800,63170376590,5220,5160,5220,5120,238092
|
|
20230824,120700,61940873330,5160,5160,5180,5150,125412
|
|
20230824,120600,61293887590,5170,5190,5200,5140,213285
|
|
20230824,120500,60190984340,5180,5200,5220,5130,317156
|
|
20230824,120400,58548117040,5190,5170,5200,5160,390952
|
|
20230824,120300,56524054970,5060,5060,5060,5060,0
|
|
20230824,120200,56524054970,5060,5020,5060,4985,193197
|
|
20230824,120100,55550357455,5030,4895,5040,4855,349063
|
|
20230824,120000,53822235170,4890,4750,4895,4735,243356
|
|
20230824,115900,52640889045,4755,4705,4765,4685,30223
|
|
20230824,115800,52497851140,4700,4685,4710,4660,23929
|
|
20230824,115700,52385595765,4685,4740,4760,4675,76121
|
|
20230824,115600,52025599800,4750,4650,4770,4630,50848
|
|
20230824,115500,51786158900,4650,4660,4680,4645,12093
|
|
20230824,115400,51729817940,4660,4700,4710,4655,34809
|
|
20230824,115300,51566607660,4700,4640,4715,4605,59713
|
|
20230824,115200,51287698665,4645,4665,4700,4605,46462
|
|
20230824,115100,51070893300,4655,4615,4715,4615,84695
|
|
20230824,115000,50675034285,4620,4560,4625,4560,54177
|
|
20230824,114900,50425822160,4555,4490,4560,4490,17583
|
|
20230824,114800,50346177760,4485,4495,4495,4480,6384
|
|
20230824,114700,50317553950,4480,4490,4500,4480,8639
|
|
20230824,114600,50278814180,4505,4505,4505,4485,11415
|
|
20230824,114500,50227489910,4505,4505,4515,4500,4343
|
|
20230824,114400,50207920110,4505,4485,4505,4480,9264
|
|
20230824,114300,50166306850,4480,4500,4505,4480,9865
|
|
20230824,114200,50121961465,4495,4500,4535,4495,30503
|
|
20230824,114100,49984134605,4500,4455,4500,4455,19323
|
|
20230824,114000,49897543805,4455,4435,4510,4435,37253
|
|
20230824,113900,49730821455,4435,4495,4495,4425,60388
|
|
20230824,113800,49461871635,4495,4555,4555,4470,65090
|
|
20230824,113700,49168459125,4555,4530,4555,4525,17485
|
|
20230824,113600,49089142610,4530,4540,4545,4525,7759
|
|
20230824,113500,49053940550,4545,4530,4545,4515,28446
|
|
20230824,113400,48925271375,4525,4560,4570,4525,27893
|
|
20230824,113300,48798621700,4555,4585,4585,4530,34504
|
|
20230824,113200,48641715345,4585,4605,4610,4565,22358
|
|
20230824,113100,48539240690,4600,4615,4615,4590,17039
|
|
20230824,113000,48460880150,4605,4630,4630,4605,8925
|
|
20230824,112900,48419681680,4630,4640,4650,4620,3220
|
|
20230824,112800,48404770230,4650,4670,4670,4620,10587
|
|
20230824,112700,48355513600,4670,4645,4675,4645,10778
|
|
20230824,112600,48305276835,4645,4635,4670,4630,13184
|
|
20230824,112500,48243969720,4635,4645,4645,4630,9083
|
|
20230824,112400,48201871780,4645,4630,4650,4620,17313
|
|
20230824,112300,48121692475,4625,4605,4630,4605,9487
|
|
20230824,112200,48077940590,4600,4600,4600,4600,0
|
|
20230824,112100,48077940590,4600,4605,4610,4600,23840
|
|
20230824,112000,47968253575,4600,4615,4630,4600,26988
|
|
20230824,111900,47843940725,4615,4620,4635,4615,16988
|
|
20230824,111800,47765410985,4620,4625,4630,4610,18266
|
|
20230824,111700,47681103315,4620,4645,4645,4610,27701
|
|
20230824,111600,47552961070,4645,4680,4685,4640,7995
|
|
20230824,111500,47515744225,4685,4645,4690,4640,8140
|
|
20230824,111400,47477791120,4640,4655,4670,4640,3690
|
|
20230824,111300,47460627780,4655,4675,4675,4650,10002
|
|
20230824,111200,47414021940,4675,4660,4720,4650,12575
|
|
20230824,111100,47355426915,4655,4685,4690,4630,52700
|
|
20230824,111000,47109837390,4690,4710,4725,4690,10492
|
|
20230824,110900,47060492960,4720,4725,4730,4705,8422
|
|
20230824,110800,47020753445,4710,4705,4710,4695,8963
|
|
20230824,110700,46978614135,4705,4700,4710,4690,31891
|
|
20230824,110600,46828764375,4700,4710,4725,4700,31428
|
|
20230824,110500,46680905695,4710,4745,4750,4705,29293
|
|
20230824,110400,46542857580,4735,4750,4770,4730,9082
|
|
20230824,110300,46499726205,4750,4775,4775,4750,9141
|
|
20230824,110200,46456193565,4775,4790,4805,4770,25265
|
|
20230824,110100,46335073690,4790,4775,4790,4755,13222
|
|
20230824,110000,46271939110,4775,4760,4780,4760,5391
|
|
20230824,105900,46246206460,4765,4765,4780,4750,12523
|
|
20230824,105800,46186528435,4765,4750,4765,4740,3410
|
|
20230824,105700,46170318095,4750,4755,4780,4730,22811
|
|
20230824,105600,46061844685,4740,4740,4750,4735,8255
|
|
20230824,105500,46022723795,4745,4745,4745,4740,4620
|
|
20230824,105400,46000819695,4745,4740,4755,4735,4251
|
|
20230824,105300,45980649875,4735,4740,4740,4730,10915
|
|
20230824,105200,45928950010,4740,4760,4760,4735,13480
|
|
20230824,105100,45865005320,4765,4775,4775,4730,33195
|
|
20230824,105000,45707565805,4760,4780,4785,4760,15682
|
|
20230824,104900,45632750720,4770,4755,4780,4750,12546
|
|
20230824,104800,45572908695,4760,4780,4785,4755,14351
|
|
20230824,104700,45504475035,4780,4785,4785,4775,7234
|
|
20230824,104600,45469908570,4790,4765,4800,4760,4842
|
|
20230824,104500,45446794225,4765,4785,4795,4755,18126
|
|
20230824,104400,45360281870,4785,4775,4790,4770,3907
|
|
20230824,104300,45341606215,4770,4755,4775,4755,6975
|
|
20230824,104200,45308370715,4755,4760,4775,4750,26670
|
|
20230824,104100,45181465115,4760,4800,4805,4750,37685
|
|
20230824,104000,45001701070,4800,4830,4830,4800,12615
|
|
20230824,103900,44940911595,4825,4790,4840,4790,10259
|
|
20230824,103800,44891503885,4790,4795,4800,4790,5188
|
|
20230824,103700,44866620680,4795,4810,4810,4790,11913
|
|
20230824,103600,44809503240,4810,4805,4830,4800,20055
|
|
20230824,103500,44713061860,4800,4805,4815,4775,29664
|
|
20230824,103400,44570872835,4815,4840,4840,4780,37775
|
|
20230824,103300,44389187895,4840,4865,4875,4835,18473
|
|
20230824,103200,44299478030,4865,4890,4905,4865,36853
|
|
20230824,103100,44119591985,4885,4930,4945,4880,49308
|
|
20230824,103000,43877333490,4930,4920,4965,4915,73916
|
|
20230824,102900,43512102625,4920,4935,4935,4910,28756
|
|
20230824,102800,43370540135,4935,4890,4935,4875,27057
|
|
20230824,102700,43237723350,4880,4880,4905,4875,12824
|
|
20230824,102600,43175014390,4895,4885,4915,4880,23248
|
|
20230824,102500,43061104295,4885,4880,4890,4880,13690
|
|
20230824,102400,42994271600,4880,4870,4895,4865,24665
|
|
20230824,102300,42873853120,4865,4870,4895,4865,32239
|
|
20230824,102200,42716686515,4870,4910,4935,4865,74215
|
|
20230824,102100,42352296725,4910,4870,4920,4840,54490
|
|
20230824,102000,42086455825,4870,4890,4915,4845,63021
|
|
20230824,101900,41778616755,4890,4845,4905,4840,93037
|
|
20230824,101800,41324220695,4845,4830,4860,4820,13086
|
|
20230824,101700,41260872710,4830,4845,4845,4820,10291
|
|
20230824,101600,41211200960,4850,4810,4860,4805,44379
|
|
20230824,101500,40996342385,4810,4815,4815,4805,5536
|
|
20230824,101400,40969728755,4815,4825,4825,4810,3247
|
|
20230824,101300,40954097685,4825,4830,4840,4820,17125
|
|
20230824,101200,40871374345,4830,4795,4835,4790,19594
|
|
20230824,101100,40777119465,4795,4790,4795,4785,6235
|
|
20230824,101000,40747266650,4790,4800,4805,4785,8625
|
|
20230824,100900,40705924820,4805,4795,4815,4780,12507
|
|
20230824,100800,40645834425,4795,4770,4800,4770,12125
|
|
20230824,100700,40587873720,4770,4810,4815,4770,38763
|
|
20230824,100600,40401994310,4815,4840,4845,4805,23827
|
|
20230824,100500,40287100115,4835,4830,4850,4820,23982
|
|
20230824,100400,40171091540,4825,4810,4840,4805,22812
|
|
20230824,100300,40061106850,4810,4820,4825,4810,13884
|
|
20230824,100200,39994242445,4820,4830,4835,4815,19529
|
|
20230824,100100,39899993005,4830,4825,4840,4825,11559
|
|
20230824,100000,39844164410,4815,4825,4835,4790,36957
|
|
20230824,095900,39666419855,4835,4820,4855,4805,41103
|
|
20230824,095800,39467823720,4820,4800,4825,4785,6762
|
|
20230824,095700,39435290950,4800,4835,4850,4800,33616
|
|
20230824,095600,39272991285,4840,4755,4855,4755,56388
|
|
20230824,095500,39001038175,4760,4770,4770,4735,16108
|
|
20230824,095400,38924520155,4765,4760,4775,4735,30802
|
|
20230824,095300,38778226965,4760,4765,4800,4760,16493
|
|
20230824,095200,38699363505,4770,4775,4800,4760,18375
|
|
20230824,095100,38611668200,4775,4780,4785,4765,10385
|
|
20230824,095000,38562069915,4780,4755,4785,4750,12439
|
|
20230824,094900,38502710000,4755,4790,4790,4750,32861
|
|
20230824,094800,38346175775,4790,4855,4855,4775,39564
|
|
20230824,094700,38156094525,4855,4825,4885,4825,96404
|
|
20230824,094600,37687959235,4825,4820,4845,4785,86911
|
|
20230824,094500,37268674880,4820,4785,4825,4750,48774
|
|
20230824,094400,37034803785,4785,4770,4785,4735,38697
|
|
20230824,094300,36850493695,4780,4695,4795,4680,56080
|
|
20230824,094200,36584380290,4680,4685,4700,4660,51716
|
|
20230824,094100,36342747075,4685,4705,4720,4685,37846
|
|
20230824,094000,36164972610,4705,4735,4750,4700,34493
|
|
20230824,093900,36001829705,4735,4720,4740,4715,16525
|
|
20230824,093800,35923747880,4720,4745,4755,4705,26167
|
|
20230824,093700,35800085270,4745,4755,4770,4715,32836
|
|
20230824,093600,35644014045,4755,4695,4765,4675,58651
|
|
20230824,093500,35368149575,4695,4710,4735,4695,37576
|
|
20230824,093400,35190897105,4715,4710,4715,4695,42058
|
|
20230824,093300,34993103685,4715,4680,4735,4680,52033
|
|
20230824,093200,34748169415,4680,4700,4715,4670,91857
|
|
20230824,093100,34317182920,4700,4710,4735,4690,75483
|
|
20230824,093000,33962029385,4730,4760,4760,4685,134408
|
|
20230824,092900,33328369080,4760,4830,4855,4700,113897
|
|
20230824,092800,32785211070,4830,4875,4880,4810,46716
|
|
20230824,092700,32559410055,4875,4875,4930,4860,94509
|
|
20230824,092600,32096739260,4875,4825,4885,4800,88640
|
|
20230824,092500,31667876285,4830,4860,4860,4805,109396
|
|
20230824,092400,31139393130,4865,4895,4950,4820,127078
|
|
20230824,092300,30521370610,4890,4960,4985,4850,258270
|
|
20230824,092200,29244908125,4960,4870,4970,4845,251312
|
|
20230824,092100,28007638725,4850,4825,4885,4820,153811
|
|
20230824,092000,27260049430,4825,4685,4835,4660,191814
|
|
20230824,091900,26347079325,4680,4820,4825,4660,248848
|
|
20230824,091800,25165619515,4820,4915,4925,4795,154335
|
|
20230824,091700,24419205670,4915,4930,4955,4865,79967
|
|
20230824,091600,24027350910,4955,4975,4985,4870,220969
|
|
20230824,091500,22935410210,4980,4880,4985,4830,405401
|
|
20230824,091400,20936819525,4870,4880,4985,4760,478735
|
|
20230824,091300,18607423165,4875,5220,5220,4800,570910
|
|
20230824,091200,15781530710,5220,5130,5250,5120,179667
|
|
20230824,091100,14846527720,5120,5150,5160,5050,224166
|
|
20230824,091000,13700260120,5150,5240,5240,5140,138630
|
|
20230824,090900,12983370480,5220,5250,5280,5210,87917
|
|
20230824,090800,12521659460,5240,5290,5290,5160,242105
|
|
20230824,090700,11258949570,5290,5300,5320,5270,74025
|
|
20230824,090600,10866696740,5300,5330,5330,5230,109252
|
|
20230824,090500,10290670940,5330,5320,5360,5300,135605
|
|
20230824,090400,9566931240,5320,5300,5350,5200,259578
|
|
20230824,090300,8199798030,5290,5360,5400,5250,310969
|
|
20230824,090200,6536596160,5360,5110,5400,5100,1250301
|
|
20230824,090100,0,4195,4195,4195,4195,0
|
|
20230824,090000,0,4195,4195,4195,4195,0
|