704 lines
36 KiB
CSV
704 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,204100,31254762860,4565,4565,4565,4565,37811
|
|
20230825,204000,31254762860,4565,4565,4565,4565,0
|
|
20230825,203900,31254762860,4565,4565,4565,4565,0
|
|
20230825,203800,31254762860,4565,4565,4565,4565,0
|
|
20230825,203700,31254762860,4565,4565,4565,4565,0
|
|
20230825,203600,31254762860,4565,4565,4565,4565,0
|
|
20230825,203500,31254762860,4565,4565,4565,4565,0
|
|
20230825,203400,31254762860,4565,4565,4565,4565,0
|
|
20230825,203300,31254762860,4565,4565,4565,4565,0
|
|
20230825,203200,31254762860,4565,4565,4565,4565,0
|
|
20230825,203100,31254762860,4565,4565,4565,4565,0
|
|
20230825,203000,31254762860,4565,4565,4565,4565,0
|
|
20230825,202900,31254762860,4565,4565,4565,4565,0
|
|
20230825,202800,31254762860,4565,4565,4565,4565,0
|
|
20230825,202700,31254762860,4565,4565,4565,4565,0
|
|
20230825,202600,31254762860,4565,4565,4565,4565,0
|
|
20230825,202500,31254762860,4565,4565,4565,4565,0
|
|
20230825,202400,31254762860,4565,4565,4565,4565,0
|
|
20230825,202300,31254762860,4565,4565,4565,4565,0
|
|
20230825,202200,31254762860,4565,4565,4565,4565,0
|
|
20230825,202100,31254762860,4565,4565,4565,4565,0
|
|
20230825,202000,31254762860,4565,4565,4565,4565,0
|
|
20230825,201900,31254762860,4565,4565,4565,4565,0
|
|
20230825,201800,31254762860,4565,4565,4565,4565,0
|
|
20230825,201700,31254762860,4565,4565,4565,4565,0
|
|
20230825,201600,31254762860,4565,4565,4565,4565,0
|
|
20230825,201500,31254762860,4565,4565,4565,4565,0
|
|
20230825,201400,31254762860,4565,4565,4565,4565,0
|
|
20230825,201300,31254762860,4565,4565,4565,4565,0
|
|
20230825,201200,31254762860,4565,4565,4565,4565,0
|
|
20230825,201100,31254762860,4565,4565,4565,4565,37811
|
|
20230825,201000,31254762860,4565,4565,4565,4565,0
|
|
20230825,200900,31254762860,4565,4565,4565,4565,0
|
|
20230825,200800,31254762860,4565,4565,4565,4565,0
|
|
20230825,200700,31254762860,4565,4565,4565,4565,0
|
|
20230825,200600,31254762860,4565,4565,4565,4565,0
|
|
20230825,200500,31254762860,4565,4565,4565,4565,0
|
|
20230825,200400,31254762860,4565,4565,4565,4565,0
|
|
20230825,200300,31254762860,4565,4565,4565,4565,0
|
|
20230825,200200,31254762860,4565,4565,4565,4565,0
|
|
20230825,200100,31254762860,4565,4565,4565,4565,0
|
|
20230825,200000,31254762860,4565,4565,4565,4565,0
|
|
20230825,195900,31254762860,4565,4565,4565,4565,0
|
|
20230825,195800,31254762860,4565,4565,4565,4565,0
|
|
20230825,195700,31254762860,4565,4565,4565,4565,0
|
|
20230825,195600,31254762860,4565,4565,4565,4565,0
|
|
20230825,195500,31254762860,4565,4565,4565,4565,0
|
|
20230825,195400,31254762860,4565,4565,4565,4565,0
|
|
20230825,195300,31254762860,4565,4565,4565,4565,0
|
|
20230825,195200,31254762860,4565,4565,4565,4565,0
|
|
20230825,195100,31254762860,4565,4565,4565,4565,0
|
|
20230825,195000,31254762860,4565,4565,4565,4565,0
|
|
20230825,194900,31254762860,4565,4565,4565,4565,0
|
|
20230825,194800,31254762860,4565,4565,4565,4565,0
|
|
20230825,194700,31254762860,4565,4565,4565,4565,0
|
|
20230825,194600,31254762860,4565,4565,4565,4565,0
|
|
20230825,194500,31254762860,4565,4565,4565,4565,0
|
|
20230825,194400,31254762860,4565,4565,4565,4565,0
|
|
20230825,194300,31254762860,4565,4565,4565,4565,0
|
|
20230825,194200,31254762860,4565,4565,4565,4565,0
|
|
20230825,194100,31254762860,4565,4565,4565,4565,37811
|
|
20230825,194000,31254762860,4565,4565,4565,4565,0
|
|
20230825,193900,31254762860,4565,4565,4565,4565,0
|
|
20230825,193800,31254762860,4565,4565,4565,4565,0
|
|
20230825,193700,31254762860,4565,4565,4565,4565,0
|
|
20230825,193600,31254762860,4565,4565,4565,4565,0
|
|
20230825,193500,31254762860,4565,4565,4565,4565,0
|
|
20230825,193400,31254762860,4565,4565,4565,4565,0
|
|
20230825,193300,31254762860,4565,4565,4565,4565,0
|
|
20230825,193200,31254762860,4565,4565,4565,4565,0
|
|
20230825,193100,31254762860,4565,4565,4565,4565,0
|
|
20230825,193000,31254762860,4565,4565,4565,4565,0
|
|
20230825,192900,31254762860,4565,4565,4565,4565,0
|
|
20230825,192800,31254762860,4565,4565,4565,4565,0
|
|
20230825,192700,31254762860,4565,4565,4565,4565,0
|
|
20230825,192600,31254762860,4565,4565,4565,4565,0
|
|
20230825,192500,31254762860,4565,4565,4565,4565,0
|
|
20230825,192400,31254762860,4565,4565,4565,4565,0
|
|
20230825,192300,31254762860,4565,4565,4565,4565,0
|
|
20230825,192200,31254762860,4565,4565,4565,4565,0
|
|
20230825,192100,31254762860,4565,4565,4565,4565,0
|
|
20230825,192000,31254762860,4565,4565,4565,4565,0
|
|
20230825,191900,31254762860,4565,4565,4565,4565,0
|
|
20230825,191800,31254762860,4565,4565,4565,4565,0
|
|
20230825,191700,31254762860,4565,4565,4565,4565,0
|
|
20230825,191600,31254762860,4565,4565,4565,4565,0
|
|
20230825,191500,31254762860,4565,4565,4565,4565,0
|
|
20230825,191400,31254762860,4565,4565,4565,4565,0
|
|
20230825,191300,31254762860,4565,4565,4565,4565,0
|
|
20230825,191200,31254762860,4565,4565,4565,4565,0
|
|
20230825,191100,31254762860,4565,4565,4565,4565,37811
|
|
20230825,191000,31254762860,4565,4565,4565,4565,0
|
|
20230825,190900,31254762860,4565,4565,4565,4565,0
|
|
20230825,190800,31254762860,4565,4565,4565,4565,0
|
|
20230825,190700,31254762860,4565,4565,4565,4565,0
|
|
20230825,190600,31254762860,4565,4565,4565,4565,0
|
|
20230825,190500,31254762860,4565,4565,4565,4565,0
|
|
20230825,190400,31254762860,4565,4565,4565,4565,0
|
|
20230825,190300,31254762860,4565,4565,4565,4565,0
|
|
20230825,190200,31254762860,4565,4565,4565,4565,0
|
|
20230825,190100,31254762860,4565,4565,4565,4565,0
|
|
20230825,190000,31254762860,4565,4565,4565,4565,0
|
|
20230825,185900,31254762860,4565,4565,4565,4565,0
|
|
20230825,185800,31254762860,4565,4565,4565,4565,0
|
|
20230825,185700,31254762860,4565,4565,4565,4565,0
|
|
20230825,185600,31254762860,4565,4565,4565,4565,0
|
|
20230825,185500,31254762860,4565,4565,4565,4565,0
|
|
20230825,185400,31254762860,4565,4565,4565,4565,0
|
|
20230825,185300,31254762860,4565,4565,4565,4565,0
|
|
20230825,185200,31254762860,4565,4565,4565,4565,0
|
|
20230825,185100,31254762860,4565,4565,4565,4565,0
|
|
20230825,185000,31254762860,4565,4565,4565,4565,0
|
|
20230825,184900,31254762860,4565,4565,4565,4565,0
|
|
20230825,184800,31254762860,4565,4565,4565,4565,0
|
|
20230825,184700,31254762860,4565,4565,4565,4565,0
|
|
20230825,184600,31254762860,4565,4565,4565,4565,0
|
|
20230825,184500,31254762860,4565,4565,4565,4565,0
|
|
20230825,184400,31254762860,4565,4565,4565,4565,0
|
|
20230825,184300,31254762860,4565,4565,4565,4565,0
|
|
20230825,184200,31254762860,4565,4565,4565,4565,0
|
|
20230825,184100,31254762860,4565,4565,4565,4565,37811
|
|
20230825,184000,31254762860,4565,4565,4565,4565,0
|
|
20230825,183900,31254762860,4565,4565,4565,4565,0
|
|
20230825,183800,31254762860,4565,4565,4565,4565,0
|
|
20230825,183700,31254762860,4565,4565,4565,4565,0
|
|
20230825,183600,31254762860,4565,4565,4565,4565,0
|
|
20230825,183500,31254762860,4565,4565,4565,4565,0
|
|
20230825,183400,31254762860,4565,4565,4565,4565,0
|
|
20230825,183300,31254762860,4565,4565,4565,4565,0
|
|
20230825,183200,31254762860,4565,4565,4565,4565,0
|
|
20230825,183100,31254762860,4565,4565,4565,4565,0
|
|
20230825,183000,31254762860,4565,4565,4565,4565,0
|
|
20230825,182900,31254762860,4565,4565,4565,4565,0
|
|
20230825,182800,31254762860,4565,4565,4565,4565,0
|
|
20230825,182700,31254762860,4565,4565,4565,4565,0
|
|
20230825,182600,31254762860,4565,4565,4565,4565,0
|
|
20230825,182500,31254762860,4565,4565,4565,4565,0
|
|
20230825,182400,31254762860,4565,4565,4565,4565,0
|
|
20230825,182300,31254762860,4565,4565,4565,4565,0
|
|
20230825,182200,31254762860,4565,4565,4565,4565,0
|
|
20230825,182100,31254762860,4565,4565,4565,4565,0
|
|
20230825,182000,31254762860,4565,4565,4565,4565,0
|
|
20230825,181900,31254762860,4565,4565,4565,4565,0
|
|
20230825,181800,31254762860,4565,4565,4565,4565,0
|
|
20230825,181700,31254762860,4565,4565,4565,4565,0
|
|
20230825,181600,31254762860,4565,4565,4565,4565,0
|
|
20230825,181500,31254762860,4565,4565,4565,4565,0
|
|
20230825,181400,31254762860,4565,4565,4565,4565,0
|
|
20230825,181300,31254762860,4565,4565,4565,4565,0
|
|
20230825,181200,31254762860,4565,4565,4565,4565,0
|
|
20230825,181100,31254762860,4565,4565,4565,4565,37811
|
|
20230825,181000,31254762860,4565,4565,4565,4565,0
|
|
20230825,180900,31254762860,4565,4565,4565,4565,0
|
|
20230825,180800,31254762860,4565,4565,4565,4565,0
|
|
20230825,180700,31254762860,4565,4565,4565,4565,0
|
|
20230825,180600,31254762860,4565,4565,4565,4565,0
|
|
20230825,180500,31254762860,4565,4565,4565,4565,0
|
|
20230825,180400,31254762860,4565,4565,4565,4565,0
|
|
20230825,180300,31254762860,4565,4565,4565,4565,0
|
|
20230825,180200,31254762860,4565,4565,4565,4565,0
|
|
20230825,180100,31254762860,4565,4565,4565,4565,0
|
|
20230825,180000,31254762860,4565,4565,4565,4565,0
|
|
20230825,175900,31254762860,4565,4565,4565,4565,0
|
|
20230825,175800,31254762860,4565,4565,4565,4565,0
|
|
20230825,175700,31254762860,4565,4565,4565,4565,0
|
|
20230825,175600,31254762860,4565,4565,4565,4565,0
|
|
20230825,175500,31254762860,4565,4565,4565,4565,0
|
|
20230825,175400,31254762860,4565,4565,4565,4565,0
|
|
20230825,175300,31254762860,4565,4565,4565,4565,0
|
|
20230825,175200,31254762860,4565,4565,4565,4565,0
|
|
20230825,175100,31254762860,4565,4565,4565,4565,0
|
|
20230825,175000,31254762860,4565,4565,4565,4565,0
|
|
20230825,174900,31254762860,4565,4565,4565,4565,0
|
|
20230825,174800,31254762860,4565,4565,4565,4565,0
|
|
20230825,174700,31254762860,4565,4565,4565,4565,0
|
|
20230825,174600,31254762860,4565,4565,4565,4565,0
|
|
20230825,174500,31254762860,4565,4565,4565,4565,0
|
|
20230825,174400,31254762860,4565,4565,4565,4565,0
|
|
20230825,174300,31254762860,4565,4565,4565,4565,0
|
|
20230825,174200,31254762860,4565,4565,4565,4565,0
|
|
20230825,174100,31254762860,4565,4565,4565,4565,37811
|
|
20230825,174000,31254762860,4565,4565,4565,4565,0
|
|
20230825,173900,31254762860,4565,4565,4565,4565,0
|
|
20230825,173800,31254762860,4565,4565,4565,4565,0
|
|
20230825,173700,31254762860,4565,4565,4565,4565,0
|
|
20230825,173600,31254762860,4565,4565,4565,4565,0
|
|
20230825,173500,31254762860,4565,4565,4565,4565,0
|
|
20230825,173400,31254762860,4565,4565,4565,4565,0
|
|
20230825,173300,31254762860,4565,4565,4565,4565,0
|
|
20230825,173200,31254762860,4565,4565,4565,4565,0
|
|
20230825,173100,31254762860,4565,4565,4565,4565,0
|
|
20230825,173000,31254762860,4565,4565,4565,4565,0
|
|
20230825,172900,31254762860,4565,4565,4565,4565,0
|
|
20230825,172800,31254762860,4565,4565,4565,4565,0
|
|
20230825,172700,31254762860,4565,4565,4565,4565,0
|
|
20230825,172600,31254762860,4565,4565,4565,4565,0
|
|
20230825,172500,31254762860,4565,4565,4565,4565,0
|
|
20230825,172400,31254762860,4565,4565,4565,4565,0
|
|
20230825,172300,31254762860,4565,4565,4565,4565,0
|
|
20230825,172200,31254762860,4565,4565,4565,4565,0
|
|
20230825,172100,31254762860,4565,4565,4565,4565,0
|
|
20230825,172000,31254762860,4565,4565,4565,4565,0
|
|
20230825,171900,31254762860,4565,4565,4565,4565,0
|
|
20230825,171800,31254762860,4565,4565,4565,4565,0
|
|
20230825,171700,31254762860,4565,4565,4565,4565,0
|
|
20230825,171600,31254762860,4565,4565,4565,4565,0
|
|
20230825,171500,31254762860,4565,4565,4565,4565,0
|
|
20230825,171400,31254762860,4565,4565,4565,4565,0
|
|
20230825,171300,31254762860,4565,4565,4565,4565,0
|
|
20230825,171200,31254762860,4565,4565,4565,4565,0
|
|
20230825,171100,31254762860,4565,4565,4565,4565,37811
|
|
20230825,171000,31254762860,4565,4565,4565,4565,0
|
|
20230825,170900,31254762860,4565,4565,4565,4565,0
|
|
20230825,170800,31254762860,4565,4565,4565,4565,0
|
|
20230825,170700,31254762860,4565,4565,4565,4565,0
|
|
20230825,170600,31254762860,4565,4565,4565,4565,0
|
|
20230825,170500,31254762860,4565,4565,4565,4565,0
|
|
20230825,170400,31254762860,4565,4565,4565,4565,0
|
|
20230825,170300,31254762860,4565,4565,4565,4565,0
|
|
20230825,170200,31254762860,4565,4565,4565,4565,0
|
|
20230825,170100,31254762860,4565,4565,4565,4565,0
|
|
20230825,170000,31254762860,4565,4565,4565,4565,0
|
|
20230825,165900,31254762860,4565,4565,4565,4565,0
|
|
20230825,165800,31254762860,4565,4565,4565,4565,0
|
|
20230825,165700,31254762860,4565,4565,4565,4565,0
|
|
20230825,165600,31254762860,4565,4565,4565,4565,0
|
|
20230825,165500,31254762860,4565,4565,4565,4565,0
|
|
20230825,165400,31254762860,4565,4565,4565,4565,0
|
|
20230825,165300,31254762860,4565,4565,4565,4565,0
|
|
20230825,165200,31254762860,4565,4565,4565,4565,0
|
|
20230825,165100,31254762860,4565,4565,4565,4565,0
|
|
20230825,165000,31254762860,4565,4565,4565,4565,0
|
|
20230825,164900,31254762860,4565,4565,4565,4565,0
|
|
20230825,164800,31254762860,4565,4565,4565,4565,0
|
|
20230825,164700,31254762860,4565,4565,4565,4565,0
|
|
20230825,164600,31254762860,4565,4565,4565,4565,0
|
|
20230825,164500,31254762860,4565,4565,4565,4565,0
|
|
20230825,164400,31254762860,4565,4565,4565,4565,0
|
|
20230825,164300,31254762860,4565,4565,4565,4565,0
|
|
20230825,164200,31254762860,4565,4565,4565,4565,0
|
|
20230825,164100,31254762860,4565,4565,4565,4565,37811
|
|
20230825,164000,31254762860,4565,4565,4565,4565,0
|
|
20230825,163900,31254762860,4565,4565,4565,4565,0
|
|
20230825,163800,31254762860,4565,4565,4565,4565,0
|
|
20230825,163700,31254762860,4565,4565,4565,4565,0
|
|
20230825,163600,31254762860,4565,4565,4565,4565,0
|
|
20230825,163500,31254762860,4565,4565,4565,4565,0
|
|
20230825,163400,31254762860,4565,4565,4565,4565,0
|
|
20230825,163300,31254762860,4565,4565,4565,4565,0
|
|
20230825,163200,31254762860,4565,4565,4565,4565,0
|
|
20230825,163100,31254762860,4565,4565,4565,4565,0
|
|
20230825,163000,31254762860,4565,4565,4565,4565,0
|
|
20230825,162900,31254762860,4565,4565,4565,4565,0
|
|
20230825,162800,31254762860,4565,4565,4565,4565,0
|
|
20230825,162700,31254762860,4565,4565,4565,4565,0
|
|
20230825,162600,31254762860,4565,4565,4565,4565,0
|
|
20230825,162500,31254762860,4565,4565,4565,4565,0
|
|
20230825,162400,31254762860,4565,4565,4565,4565,0
|
|
20230825,162300,31254762860,4565,4565,4565,4565,0
|
|
20230825,162200,31254762860,4565,4565,4565,4565,0
|
|
20230825,162100,31254762860,4565,4565,4565,4565,0
|
|
20230825,162000,31254762860,4565,4565,4565,4565,0
|
|
20230825,161900,31254762860,4565,4565,4565,4565,0
|
|
20230825,161800,31254762860,4565,4565,4565,4565,0
|
|
20230825,161700,31254762860,4565,4565,4565,4565,0
|
|
20230825,161600,31254762860,4565,4565,4565,4565,0
|
|
20230825,161500,31254762860,4565,4565,4565,4565,0
|
|
20230825,161400,31254762860,4565,4565,4565,4565,0
|
|
20230825,161300,31254762860,4565,4565,4565,4565,0
|
|
20230825,161200,31254762860,4565,4565,4565,4565,0
|
|
20230825,161100,31254762860,4565,4565,4565,4565,37811
|
|
20230825,161000,31254762860,4565,4565,4565,4565,0
|
|
20230825,160900,31254762860,4565,4565,4565,4565,0
|
|
20230825,160800,31254762860,4565,4565,4565,4565,0
|
|
20230825,160700,31254762860,4565,4565,4565,4565,0
|
|
20230825,160600,31254762860,4565,4565,4565,4565,0
|
|
20230825,160500,31254762860,4565,4565,4565,4565,0
|
|
20230825,160400,31254762860,4565,4565,4565,4565,0
|
|
20230825,160300,31254762860,4565,4565,4565,4565,0
|
|
20230825,160200,31254762860,4565,4565,4565,4565,0
|
|
20230825,160100,31254762860,4565,4565,4565,4565,0
|
|
20230825,160000,31254762860,4565,4565,4565,4565,0
|
|
20230825,155900,31254762860,4565,4565,4565,4565,0
|
|
20230825,155800,31254762860,4565,4565,4565,4565,0
|
|
20230825,155700,31254762860,4565,4565,4565,4565,0
|
|
20230825,155600,31254762860,4565,4565,4565,4565,0
|
|
20230825,155500,31254762860,4565,4565,4565,4565,0
|
|
20230825,155400,31254762860,4565,4565,4565,4565,0
|
|
20230825,155300,31254762860,4565,4565,4565,4565,0
|
|
20230825,155200,31254762860,4565,4565,4565,4565,0
|
|
20230825,155100,31254762860,4565,4565,4565,4565,0
|
|
20230825,155000,31254762860,4565,4565,4565,4565,0
|
|
20230825,154900,31254762860,4565,4565,4565,4565,0
|
|
20230825,154800,31254762860,4565,4565,4565,4565,0
|
|
20230825,154700,31254762860,4565,4565,4565,4565,0
|
|
20230825,154600,31254762860,4565,4565,4565,4565,0
|
|
20230825,154500,31254762860,4565,4565,4565,4565,0
|
|
20230825,154400,31254762860,4565,4565,4565,4565,0
|
|
20230825,154300,31254762860,4565,4565,4565,4565,0
|
|
20230825,154200,31254762860,4565,4565,4565,4565,0
|
|
20230825,154100,31254762860,4565,4565,4565,4565,37811
|
|
20230825,154000,31254762860,4565,4565,4565,4565,0
|
|
20230825,153900,31254762860,4565,4565,4565,4565,0
|
|
20230825,153800,31254762860,4565,4565,4565,4565,0
|
|
20230825,153700,31254762860,4565,4565,4565,4565,0
|
|
20230825,153600,31254762860,4565,4565,4565,4565,0
|
|
20230825,153500,31254762860,4565,4565,4565,4565,0
|
|
20230825,153400,31254762860,4565,4565,4565,4565,0
|
|
20230825,153300,31254762860,4565,4565,4565,4565,0
|
|
20230825,153200,31254762860,4565,4565,4565,4565,0
|
|
20230825,153100,31254762860,4565,4565,4565,4565,0
|
|
20230825,153000,31254762860,4565,4565,4565,4565,37811
|
|
20230825,152900,31082155645,4585,4585,4585,4585,0
|
|
20230825,152800,31082155645,4585,4585,4585,4585,0
|
|
20230825,152700,31082155645,4585,4585,4585,4585,0
|
|
20230825,152600,31082155645,4585,4585,4585,4585,0
|
|
20230825,152500,31082155645,4585,4585,4585,4585,0
|
|
20230825,152400,31082155645,4585,4585,4585,4585,0
|
|
20230825,152300,31082155645,4585,4585,4585,4585,0
|
|
20230825,152200,31082155645,4585,4585,4585,4585,0
|
|
20230825,152100,31082155645,4585,4585,4585,4585,0
|
|
20230825,152000,31082155645,4585,4585,4585,4585,0
|
|
20230825,151900,31082155645,4585,4585,4585,4570,5284
|
|
20230825,151800,31057963775,4580,4575,4585,4575,5170
|
|
20230825,151700,31034301260,4575,4585,4590,4575,8208
|
|
20230825,151600,30996705655,4595,4600,4600,4580,9212
|
|
20230825,151500,30954418780,4600,4615,4620,4600,1905
|
|
20230825,151400,30945628365,4610,4575,4610,4575,5098
|
|
20230825,151300,30922233600,4580,4570,4580,4565,758
|
|
20230825,151200,30918762635,4565,4565,4570,4560,4188
|
|
20230825,151100,30899642125,4565,4570,4570,4560,1218
|
|
20230825,151000,30894082955,4570,4565,4580,4565,1813
|
|
20230825,150900,30885803290,4565,4580,4580,4560,2855
|
|
20230825,150800,30872749020,4580,4570,4580,4560,3217
|
|
20230825,150700,30858037920,4560,4590,4590,4560,1053
|
|
20230825,150600,30853227510,4590,4600,4600,4555,7939
|
|
20230825,150500,30816817160,4600,4625,4625,4600,4016
|
|
20230825,150400,30798284185,4625,4620,4625,4610,6849
|
|
20230825,150300,30766624180,4620,4585,4620,4555,6682
|
|
20230825,150200,30735927670,4590,4610,4610,4580,3274
|
|
20230825,150100,30720874135,4610,4610,4610,4600,852
|
|
20230825,150000,30716947920,4610,4600,4615,4600,2064
|
|
20230825,145900,30707431085,4600,4625,4625,4600,7258
|
|
20230825,145800,30673972140,4630,4615,4630,4610,3449
|
|
20230825,145700,30658053750,4610,4575,4610,4575,4264
|
|
20230825,145600,30638501720,4580,4560,4580,4560,1041
|
|
20230825,145500,30633749020,4565,4565,4565,4555,2318
|
|
20230825,145400,30623169095,4555,4545,4565,4545,5320
|
|
20230825,145300,30598919840,4545,4555,4555,4545,1252
|
|
20230825,145200,30593223310,4555,4585,4585,4555,5094
|
|
20230825,145100,30569894955,4585,4615,4615,4580,6740
|
|
20230825,145000,30538853460,4620,4635,4635,4620,5617
|
|
20230825,144900,30512890520,4625,4600,4645,4600,5857
|
|
20230825,144800,30485733910,4610,4630,4650,4610,15536
|
|
20230825,144700,30413864905,4630,4565,4630,4565,12201
|
|
20230825,144600,30357688190,4565,4525,4570,4525,5626
|
|
20230825,144500,30332154040,4525,4520,4525,4515,1690
|
|
20230825,144400,30324516100,4520,4530,4535,4520,2303
|
|
20230825,144300,30314094270,4535,4525,4545,4525,1989
|
|
20230825,144200,30305081845,4520,4520,4520,4515,1114
|
|
20230825,144100,30300047315,4530,4515,4530,4515,1512
|
|
20230825,144000,30293214965,4520,4535,4535,4500,2920
|
|
20230825,143900,30280029730,4540,4530,4545,4525,2054
|
|
20230825,143800,30270719510,4530,4515,4535,4510,2382
|
|
20230825,143700,30259941035,4515,4495,4520,4495,2539
|
|
20230825,143600,30248478690,4495,4500,4500,4480,4901
|
|
20230825,143500,30226426240,4500,4475,4500,4475,6265
|
|
20230825,143400,30198354600,4470,4465,4480,4465,2244
|
|
20230825,143300,30188318010,4475,4475,4475,4450,6446
|
|
20230825,143200,30159538050,4465,4475,4475,4460,4238
|
|
20230825,143100,30140600495,4475,4475,4475,4470,2034
|
|
20230825,143000,30131507280,4475,4460,4475,4460,4611
|
|
20230825,142900,30110893960,4465,4475,4475,4465,1647
|
|
20230825,142800,30103536790,4480,4450,4485,4450,2654
|
|
20230825,142700,30091665125,4450,4485,4485,4450,4107
|
|
20230825,142600,30073301945,4485,4495,4510,4480,8402
|
|
20230825,142500,30035521645,4490,4480,4490,4455,2412
|
|
20230825,142400,30024711160,4480,4460,4480,4430,16639
|
|
20230825,142300,29950670445,4460,4500,4500,4460,8628
|
|
20230825,142200,29912032695,4500,4480,4500,4480,2845
|
|
20230825,142100,29899257885,4480,4505,4515,4470,13680
|
|
20230825,142000,29837929080,4500,4560,4560,4500,36948
|
|
20230825,141900,29670771665,4560,4570,4570,4560,7538
|
|
20230825,141800,29636359155,4565,4575,4575,4565,8994
|
|
20230825,141700,29595265770,4575,4585,4585,4575,16890
|
|
20230825,141600,29517953955,4585,4590,4590,4585,4278
|
|
20230825,141500,29498336670,4590,4595,4595,4590,3152
|
|
20230825,141400,29483865165,4595,4605,4605,4595,10323
|
|
20230825,141300,29436385565,4605,4605,4605,4600,6961
|
|
20230825,141200,29404340990,4610,4610,4615,4605,6055
|
|
20230825,141100,29376455910,4610,4610,4615,4605,675
|
|
20230825,141000,29373345690,4610,4610,4610,4605,5202
|
|
20230825,140900,29349384865,4610,4605,4615,4605,1881
|
|
20230825,140800,29340717070,4610,4610,4615,4605,10620
|
|
20230825,140700,29291777895,4610,4610,4615,4610,4420
|
|
20230825,140600,29271400845,4610,4615,4615,4610,4715
|
|
20230825,140500,29249643930,4615,4620,4620,4605,15084
|
|
20230825,140400,29180083365,4615,4610,4620,4610,2830
|
|
20230825,140300,29167029265,4610,4620,4620,4610,8292
|
|
20230825,140200,29128766060,4625,4620,4625,4615,1395
|
|
20230825,140100,29122321930,4615,4620,4625,4615,1289
|
|
20230825,140000,29116365605,4620,4625,4625,4620,2542
|
|
20230825,135900,29104621170,4625,4635,4635,4625,213
|
|
20230825,135800,29103636020,4625,4625,4635,4620,4787
|
|
20230825,135700,29081508890,4625,4630,4635,4625,2466
|
|
20230825,135600,29070092590,4625,4630,4630,4620,1213
|
|
20230825,135500,29064487185,4630,4620,4630,4620,101
|
|
20230825,135400,29064020555,4620,4620,4625,4620,638
|
|
20230825,135300,29061072710,4615,4615,4620,4610,4210
|
|
20230825,135200,29041643925,4620,4620,4620,4615,334
|
|
20230825,135100,29040101000,4620,4620,4620,4615,6889
|
|
20230825,135000,29008288015,4620,4625,4630,4620,1783
|
|
20230825,134900,29000041860,4630,4635,4635,4630,821
|
|
20230825,134800,28996240600,4635,4635,4640,4635,1051
|
|
20230825,134700,28991369190,4635,4630,4635,4630,1033
|
|
20230825,134600,28986586395,4635,4635,4635,4630,1331
|
|
20230825,134500,28980423620,4630,4630,4630,4625,998
|
|
20230825,134400,28975802890,4625,4625,4625,4620,1838
|
|
20230825,134300,28967302525,4625,4625,4625,4620,261
|
|
20230825,134200,28966096435,4625,4620,4625,4620,209
|
|
20230825,134100,28965130800,4625,4620,4625,4620,308
|
|
20230825,134000,28963706310,4620,4620,4620,4620,628
|
|
20230825,133900,28960804950,4620,4620,4620,4620,444
|
|
20230825,133800,28958753670,4620,4625,4625,4620,1477
|
|
20230825,133700,28951927500,4630,4625,4630,4625,790
|
|
20230825,133600,28948273520,4625,4625,4625,4620,492
|
|
20230825,133500,28945999460,4625,4620,4625,4620,1834
|
|
20230825,133400,28937517310,4620,4620,4625,4615,2726
|
|
20230825,133300,28924929105,4620,4625,4625,4615,2552
|
|
20230825,133200,28913142135,4625,4615,4625,4610,2186
|
|
20230825,133100,28903060370,4615,4610,4615,4610,1107
|
|
20230825,133000,28897956785,4610,4610,4615,4610,1838
|
|
20230825,132900,28889481250,4615,4615,4615,4610,694
|
|
20230825,132800,28886279440,4630,4620,4635,4610,10006
|
|
20230825,132700,28840110935,4620,4630,4645,4620,3059
|
|
20230825,132600,28825976400,4645,4645,4645,4640,1780
|
|
20230825,132500,28817717145,4645,4645,4645,4645,1060
|
|
20230825,132400,28812793445,4645,4630,4645,4630,857
|
|
20230825,132300,28808823140,4630,4620,4630,4615,2740
|
|
20230825,132200,28796172630,4640,4630,4640,4615,1880
|
|
20230825,132100,28787470370,4650,4620,4650,4620,829
|
|
20230825,132000,28783639970,4615,4615,4660,4615,1180
|
|
20230825,131900,28778188775,4615,4620,4620,4615,1043
|
|
20230825,131800,28773375295,4615,4615,4620,4610,6088
|
|
20230825,131700,28745281575,4615,4620,4620,4610,4488
|
|
20230825,131600,28724591035,4610,4620,4620,4610,5245
|
|
20230825,131500,28700399895,4620,4620,4625,4615,3234
|
|
20230825,131400,28685471075,4615,4620,4620,4615,3006
|
|
20230825,131300,28671585265,4620,4630,4630,4620,3043
|
|
20230825,131200,28657510065,4630,4640,4660,4630,2891
|
|
20230825,131100,28644092475,4640,4640,4640,4630,5635
|
|
20230825,131000,28617980180,4635,4640,4640,4635,765
|
|
20230825,130900,28614434380,4640,4640,4640,4640,1327
|
|
20230825,130800,28608277100,4650,4640,4650,4640,917
|
|
20230825,130700,28604014000,4640,4650,4650,4640,187
|
|
20230825,130600,28603145770,4650,4640,4660,4630,2748
|
|
20230825,130500,28590408770,4660,4655,4660,4635,1115
|
|
20230825,130400,28585240620,4630,4640,4640,4630,2205
|
|
20230825,130300,28575026985,4635,4650,4650,4635,2823
|
|
20230825,130200,28561923685,4650,4680,4690,4645,3170
|
|
20230825,130100,28547165955,4690,4660,4690,4655,2079
|
|
20230825,130000,28537463995,4665,4660,4665,4640,3136
|
|
20230825,125900,28522867040,4665,4675,4680,4640,2094
|
|
20230825,125800,28513115730,4680,4685,4690,4675,1561
|
|
20230825,125700,28505799455,4685,4705,4705,4670,2184
|
|
20230825,125600,28495574940,4680,4725,4730,4680,2889
|
|
20230825,125500,28481966760,4730,4740,4755,4710,15114
|
|
20230825,125400,28410323520,4740,4690,4740,4665,9657
|
|
20230825,125300,28364835120,4670,4660,4710,4655,8662
|
|
20230825,125200,28324169495,4660,4620,4665,4615,12515
|
|
20230825,125100,28266102825,4620,4620,4625,4610,6832
|
|
20230825,125000,28234578010,4620,4625,4625,4615,974
|
|
20230825,124900,28230077985,4625,4625,4630,4615,2701
|
|
20230825,124800,28217604775,4625,4620,4625,4620,2150
|
|
20230825,124700,28207669275,4620,4620,4620,4620,1419
|
|
20230825,124600,28201113495,4625,4630,4630,4620,1531
|
|
20230825,124500,28194035930,4620,4625,4635,4620,9041
|
|
20230825,124400,28152221475,4625,4635,4640,4625,1586
|
|
20230825,124300,28144876425,4635,4640,4640,4635,597
|
|
20230825,124200,28142107530,4630,4625,4640,4625,480
|
|
20230825,124100,28139886580,4630,4630,4630,4630,679
|
|
20230825,124000,28136742810,4630,4630,4640,4625,1592
|
|
20230825,123900,28129376525,4625,4625,4630,4625,842
|
|
20230825,123800,28125481665,4630,4645,4645,4625,1752
|
|
20230825,123700,28117357540,4625,4645,4650,4625,7726
|
|
20230825,123600,28081578895,4645,4645,4650,4645,601
|
|
20230825,123500,28078787150,4650,4650,4650,4645,181
|
|
20230825,123400,28077945700,4650,4650,4650,4645,1531
|
|
20230825,123300,28070834195,4645,4645,4650,4645,1681
|
|
20230825,123200,28063025520,4650,4645,4650,4645,2527
|
|
20230825,123100,28051286950,4650,4645,4650,4645,25
|
|
20230825,123000,28051170725,4645,4645,4650,4645,546
|
|
20230825,122900,28048634550,4650,4650,4650,4640,409
|
|
20230825,122800,28046733210,4650,4650,4650,4650,1190
|
|
20230825,122700,28041199710,4650,4645,4660,4645,767
|
|
20230825,122600,28037629685,4650,4650,4650,4650,240
|
|
20230825,122500,28036513685,4655,4640,4660,4635,1040
|
|
20230825,122400,28031678525,4640,4630,4640,4630,1025
|
|
20230825,122300,28026930320,4630,4635,4635,4625,9981
|
|
20230825,122200,27980718380,4635,4650,4650,4635,5260
|
|
20230825,122100,27956298455,4650,4655,4660,4650,876
|
|
20230825,122000,27952223985,4655,4650,4655,4645,2783
|
|
20230825,121900,27939294610,4650,4660,4660,4645,5161
|
|
20230825,121800,27915317335,4645,4640,4660,4640,1134
|
|
20230825,121700,27910049320,4660,4650,4665,4640,973
|
|
20230825,121600,27905526450,4650,4675,4675,4650,867
|
|
20230825,121500,27901482540,4675,4640,4675,4640,1096
|
|
20230825,121400,27896375945,4635,4635,4640,4630,2300
|
|
20230825,121300,27885708435,4640,4630,4640,4630,3226
|
|
20230825,121200,27870770475,4630,4635,4635,4630,3684
|
|
20230825,121100,27853712980,4630,4635,4640,4630,4034
|
|
20230825,121000,27835029665,4635,4640,4645,4635,1930
|
|
20230825,120900,27826083065,4645,4640,4645,4640,1043
|
|
20230825,120800,27821243520,4640,4645,4650,4640,10343
|
|
20230825,120700,27773245470,4640,4645,4650,4640,5471
|
|
20230825,120600,27747856265,4645,4650,4660,4645,789
|
|
20230825,120500,27744188450,4650,4665,4665,4650,1632
|
|
20230825,120400,27736596550,4670,4660,4675,4660,2780
|
|
20230825,120300,27723632205,4665,4660,4675,4660,1386
|
|
20230825,120200,27717169550,4660,4630,4660,4630,3001
|
|
20230825,120100,27703225190,4630,4650,4660,4630,19546
|
|
20230825,120000,27612547170,4660,4650,4660,4650,1997
|
|
20230825,115900,27603260760,4650,4655,4660,4645,5542
|
|
20230825,115800,27577494080,4655,4665,4665,4650,4495
|
|
20230825,115700,27556561810,4680,4660,4690,4655,2588
|
|
20230825,115600,27544495850,4660,4675,4690,4655,8846
|
|
20230825,115500,27503265795,4670,4680,4695,4670,6108
|
|
20230825,115400,27474701280,4680,4690,4700,4675,5213
|
|
20230825,115300,27450296350,4700,4700,4700,4700,922
|
|
20230825,115200,27445962950,4690,4685,4690,4685,1287
|
|
20230825,115100,27439927080,4685,4685,4685,4675,1652
|
|
20230825,115000,27432195585,4680,4685,4685,4680,1921
|
|
20230825,114900,27423205015,4685,4685,4690,4680,1209
|
|
20230825,114800,27417540940,4690,4685,4690,4685,1975
|
|
20230825,114700,27408285335,4685,4700,4700,4685,564
|
|
20230825,114600,27405641395,4685,4690,4700,4685,2185
|
|
20230825,114500,27395397760,4690,4700,4705,4690,5641
|
|
20230825,114400,27368896730,4705,4710,4710,4705,3563
|
|
20230825,114300,27352127530,4710,4720,4725,4710,1920
|
|
20230825,114200,27343067355,4720,4710,4725,4700,3724
|
|
20230825,114100,27325541840,4705,4730,4730,4705,24942
|
|
20230825,114000,27207871390,4725,4730,4730,4725,3739
|
|
20230825,113900,27190200290,4730,4735,4735,4725,2858
|
|
20230825,113800,27176682950,4725,4725,4735,4725,2193
|
|
20230825,113700,27166319725,4725,4720,4735,4720,519
|
|
20230825,113600,27163867425,4720,4720,4725,4720,2842
|
|
20230825,113500,27150442490,4720,4725,4725,4720,1612
|
|
20230825,113400,27142826790,4735,4725,4735,4720,1564
|
|
20230825,113300,27135435230,4720,4735,4735,4720,3501
|
|
20230825,113200,27118889400,4735,4735,4740,4730,2704
|
|
20230825,113100,27106086485,4735,4750,4750,4730,1746
|
|
20230825,113000,27097820200,4715,4770,4775,4715,25499
|
|
20230825,112900,26976875840,4780,4755,4780,4755,2415
|
|
20230825,112800,26965372880,4750,4795,4800,4745,10417
|
|
20230825,112700,26915615150,4800,4785,4805,4785,13056
|
|
20230825,112600,26852947005,4795,4810,4825,4785,13759
|
|
20230825,112500,26786852850,4805,4775,4815,4770,16437
|
|
20230825,112400,26708110470,4775,4785,4790,4770,10229
|
|
20230825,112300,26659206090,4790,4770,4800,4765,16312
|
|
20230825,112200,26581154480,4765,4755,4770,4755,13054
|
|
20230825,112100,26519048665,4760,4745,4765,4745,8458
|
|
20230825,112000,26478821395,4745,4740,4750,4740,3718
|
|
20230825,111900,26461183980,4740,4725,4740,4725,2794
|
|
20230825,111800,26447949205,4720,4720,4725,4715,3315
|
|
20230825,111700,26432314860,4725,4720,4735,4715,566
|
|
20230825,111600,26429642885,4720,4740,4740,4720,4137
|
|
20230825,111500,26410086355,4740,4735,4740,4735,888
|
|
20230825,111400,26405880575,4730,4730,4740,4730,1087
|
|
20230825,111300,26400737920,4730,4740,4745,4730,3042
|
|
20230825,111200,26386332625,4740,4750,4750,4735,2876
|
|
20230825,111100,26372687290,4750,4745,4770,4735,20271
|
|
20230825,111000,26276258655,4730,4700,4750,4685,11931
|
|
20230825,110900,26219844330,4700,4685,4700,4680,5805
|
|
20230825,110800,26192619210,4685,4680,4695,4680,559
|
|
20230825,110700,26190002035,4695,4685,4695,4680,2326
|
|
20230825,110600,26179107015,4685,4680,4685,4680,476
|
|
20230825,110500,26176876980,4680,4690,4695,4680,3871
|
|
20230825,110400,26158751010,4690,4695,4695,4690,1007
|
|
20230825,110300,26154026775,4695,4700,4715,4695,443
|
|
20230825,110200,26151943920,4715,4690,4720,4690,981
|
|
20230825,110100,26147335470,4690,4725,4725,4690,7701
|
|
20230825,110000,26111105950,4725,4730,4730,4710,3201
|
|
20230825,105900,26095980625,4730,4710,4730,4710,3014
|
|
20230825,105800,26081766115,4715,4705,4720,4705,1365
|
|
20230825,105700,26075331100,4705,4720,4720,4700,9574
|
|
20230825,105600,26030271085,4710,4715,4725,4700,3193
|
|
20230825,105500,26015217000,4700,4675,4720,4670,12558
|
|
20230825,105400,25956443925,4670,4670,4675,4665,5393
|
|
20230825,105300,25931262025,4675,4670,4690,4670,5302
|
|
20230825,105200,25906478325,4670,4680,4680,4665,7526
|
|
20230825,105100,25871325690,4680,4690,4695,4680,6985
|
|
20230825,105000,25838618540,4690,4705,4710,4690,7229
|
|
20230825,104900,25804640475,4705,4715,4725,4705,5486
|
|
20230825,104800,25778801405,4720,4730,4730,4720,1686
|
|
20230825,104700,25770840305,4735,4725,4740,4720,2382
|
|
20230825,104600,25759578165,4725,4740,4745,4725,2948
|
|
20230825,104500,25745622495,4740,4725,4740,4720,2097
|
|
20230825,104400,25735695340,4725,4710,4725,4710,900
|
|
20230825,104300,25731449905,4710,4700,4715,4700,1315
|
|
20230825,104200,25725262685,4700,4700,4700,4685,4010
|
|
20230825,104100,25706438180,4700,4700,4700,4685,8498
|
|
20230825,104000,25666576080,4700,4685,4700,4685,1920
|
|
20230825,103900,25657567210,4685,4685,4690,4680,10255
|
|
20230825,103800,25609543815,4690,4720,4730,4690,18197
|
|
20230825,103700,25523935760,4730,4720,4760,4710,9275
|
|
20230825,103600,25479937545,4720,4720,4720,4710,4611
|
|
20230825,103500,25458183390,4715,4745,4750,4715,7052
|
|
20230825,103400,25424815330,4745,4760,4770,4745,8056
|
|
20230825,103300,25386508095,4765,4740,4780,4730,10330
|
|
20230825,103200,25337372635,4735,4780,4800,4735,25800
|
|
20230825,103100,25214257330,4780,4735,4780,4710,11766
|
|
20230825,103000,25158538610,4730,4735,4750,4700,13973
|
|
20230825,102900,25092455250,4735,4715,4735,4710,13082
|
|
20230825,102800,25030682400,4700,4680,4710,4675,14462
|
|
20230825,102700,24962750870,4685,4685,4700,4680,15906
|
|
20230825,102600,24888069890,4685,4670,4685,4660,2379
|
|
20230825,102500,24876949600,4670,4650,4670,4650,2843
|
|
20230825,102400,24863699645,4650,4665,4670,4650,1422
|
|
20230825,102300,24857080240,4660,4650,4680,4650,6693
|
|
20230825,102200,24825883425,4660,4660,4680,4640,15579
|
|
20230825,102100,24753331190,4660,4675,4685,4660,2917
|
|
20230825,102000,24739695200,4685,4695,4700,4675,20594
|
|
20230825,101900,24643090420,4695,4675,4695,4665,2976
|
|
20230825,101800,24629154625,4680,4670,4700,4670,16977
|
|
20230825,101700,24549536425,4670,4635,4675,4630,6289
|
|
20230825,101600,24520236710,4640,4655,4655,4635,2621
|
|
20230825,101500,24508078920,4655,4635,4660,4630,1948
|
|
20230825,101400,24499049270,4640,4635,4640,4630,6446
|
|
20230825,101300,24469183590,4640,4640,4640,4630,10364
|
|
20230825,101200,24421188935,4640,4655,4660,4635,6662
|
|
20230825,101100,24390262205,4650,4660,4665,4650,4540
|
|
20230825,101000,24369141340,4665,4665,4675,4650,9849
|
|
20230825,100900,24323290200,4670,4655,4675,4650,6488
|
|
20230825,100800,24293003800,4655,4665,4665,4650,6388
|
|
20230825,100700,24263292485,4650,4650,4665,4645,5109
|
|
20230825,100600,24239531595,4650,4655,4670,4645,6540
|
|
20230825,100500,24209070505,4665,4640,4670,4625,10348
|
|
20230825,100400,24161039140,4650,4630,4650,4620,4001
|
|
20230825,100300,24142489185,4630,4640,4640,4610,34148
|
|
20230825,100200,23984713210,4640,4640,4645,4625,20932
|
|
20230825,100100,23887716370,4635,4645,4670,4630,9248
|
|
20230825,100000,23844800980,4645,4680,4685,4635,29376
|
|
20230825,095900,23707951705,4680,4660,4685,4660,13041
|
|
20230825,095800,23647005220,4660,4655,4665,4645,10576
|
|
20230825,095700,23597793555,4655,4625,4660,4625,49377
|
|
20230825,095600,23368933510,4625,4625,4625,4625,0
|
|
20230825,095500,23368933510,4625,4620,4625,4620,8236
|
|
20230825,095400,23330855970,4620,4630,4635,4620,45651
|
|
20230825,095300,23119641005,4635,4645,4650,4620,58078
|
|
20230825,095200,22850936505,4650,4690,4695,4620,104566
|
|
20230825,095100,22365037910,4695,4705,4730,4695,40682
|
|
20230825,095000,22173550585,4705,4760,4760,4700,61360
|
|
20230825,094900,21882997570,4760,4780,4785,4755,19064
|
|
20230825,094800,21792082605,4785,4820,4830,4780,34167
|
|
20230825,094700,21627692400,4820,4790,4830,4790,18535
|
|
20230825,094600,21538575265,4780,4760,4795,4750,30127
|
|
20230825,094500,21394959995,4765,4775,4780,4750,35939
|
|
20230825,094400,21223892920,4770,4765,4800,4765,35450
|
|
20230825,094300,21054514440,4765,4810,4810,4760,23319
|
|
20230825,094200,20943048865,4810,4825,4825,4780,64173
|
|
20230825,094100,20634866185,4825,4855,4855,4820,22194
|
|
20230825,094000,20527408905,4855,4870,4870,4850,18455
|
|
20230825,093900,20437767895,4870,4870,4875,4850,39456
|
|
20230825,093800,20246126695,4870,4880,4880,4870,25895
|
|
20230825,093700,20119906640,4880,4885,4890,4875,26863
|
|
20230825,093600,19988765615,4890,4920,4930,4880,46019
|
|
20230825,093500,19763388825,4930,4955,4960,4910,21566
|
|
20230825,093400,19656917525,4950,4920,4960,4920,26332
|
|
20230825,093300,19526846510,4915,4925,4925,4900,14265
|
|
20230825,093200,19456791260,4925,4905,4925,4890,54907
|
|
20230825,093100,19187613030,4905,4930,4940,4905,44390
|
|
20230825,093000,18969325620,4930,4945,4950,4920,39366
|
|
20230825,092900,18775080415,4950,4980,4980,4950,35767
|
|
20230825,092800,18597704725,4980,4990,4990,4965,18112
|
|
20230825,092700,18507576655,4990,5010,5030,4990,30753
|
|
20230825,092600,18353698880,5010,5030,5060,4990,41040
|
|
20230825,092500,18148023530,5030,4950,5080,4950,69843
|
|
20230825,092400,17797222635,4955,4940,4995,4935,30943
|
|
20230825,092300,17643483945,4955,4945,4955,4925,35359
|
|
20230825,092200,17468991965,4935,4965,4965,4915,97429
|
|
20230825,092100,16988005665,4970,5010,5030,4965,63936
|
|
20230825,092000,16669091340,5020,5040,5050,5000,29394
|
|
20230825,091900,16521380110,5040,5040,5060,4995,118777
|
|
20230825,091800,15926414500,5040,5090,5100,5020,67348
|
|
20230825,091700,15585764970,5090,5040,5170,5040,74860
|
|
20230825,091600,15205781030,5060,5060,5110,5010,121276
|
|
20230825,091500,14593941010,5050,5220,5240,5050,227956
|
|
20230825,091400,13423253030,5230,5260,5270,5150,174754
|
|
20230825,091300,12514241250,5260,5210,5260,5140,251487
|
|
20230825,091200,11203564610,5200,5130,5210,5120,192889
|
|
20230825,091100,10208138610,5120,5090,5150,5050,147665
|
|
20230825,091000,9454957040,5090,5030,5110,5010,130994
|
|
20230825,090900,8791738910,5020,5030,5100,5020,154755
|
|
20230825,090800,8009910380,5040,5130,5150,5000,402561
|
|
20230825,090700,5961311770,5100,5100,5100,5100,0
|
|
20230825,090600,5961311770,5100,5100,5100,5100,0
|
|
20230825,090500,5961311770,5100,5000,5100,5000,327459
|
|
20230825,090400,4298479290,5010,4950,5090,4930,298198
|
|
20230825,090300,2807680835,4950,4820,4990,4815,288290
|
|
20230825,090200,1391531220,4820,4625,4830,4625,108049
|
|
20230825,090100,876045840,4625,4600,4700,4580,55384
|
|
20230825,090000,619423010,4600,4645,4650,4595,132703
|