705 lines
36 KiB
CSV
705 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,204200,116342068445,5930,5930,5930,5930,35366
|
|
20230828,204100,116342068445,5930,5930,5930,5930,0
|
|
20230828,204000,116342068445,5930,5930,5930,5930,0
|
|
20230828,203900,116342068445,5930,5930,5930,5930,0
|
|
20230828,203800,116342068445,5930,5930,5930,5930,0
|
|
20230828,203700,116342068445,5930,5930,5930,5930,0
|
|
20230828,203600,116342068445,5930,5930,5930,5930,0
|
|
20230828,203500,116342068445,5930,5930,5930,5930,0
|
|
20230828,203400,116342068445,5930,5930,5930,5930,0
|
|
20230828,203300,116342068445,5930,5930,5930,5930,0
|
|
20230828,203200,116342068445,5930,5930,5930,5930,0
|
|
20230828,203100,116342068445,5930,5930,5930,5930,0
|
|
20230828,203000,116342068445,5930,5930,5930,5930,0
|
|
20230828,202900,116342068445,5930,5930,5930,5930,0
|
|
20230828,202800,116342068445,5930,5930,5930,5930,0
|
|
20230828,202700,116342068445,5930,5930,5930,5930,0
|
|
20230828,202600,116342068445,5930,5930,5930,5930,0
|
|
20230828,202500,116342068445,5930,5930,5930,5930,0
|
|
20230828,202400,116342068445,5930,5930,5930,5930,0
|
|
20230828,202300,116342068445,5930,5930,5930,5930,0
|
|
20230828,202200,116342068445,5930,5930,5930,5930,0
|
|
20230828,202100,116342068445,5930,5930,5930,5930,0
|
|
20230828,202000,116342068445,5930,5930,5930,5930,0
|
|
20230828,201900,116342068445,5930,5930,5930,5930,0
|
|
20230828,201800,116342068445,5930,5930,5930,5930,0
|
|
20230828,201700,116342068445,5930,5930,5930,5930,0
|
|
20230828,201600,116342068445,5930,5930,5930,5930,0
|
|
20230828,201500,116342068445,5930,5930,5930,5930,0
|
|
20230828,201400,116342068445,5930,5930,5930,5930,0
|
|
20230828,201300,116342068445,5930,5930,5930,5930,0
|
|
20230828,201200,116342068445,5930,5930,5930,5930,35366
|
|
20230828,201100,116342068445,5930,5930,5930,5930,0
|
|
20230828,201000,116342068445,5930,5930,5930,5930,0
|
|
20230828,200900,116342068445,5930,5930,5930,5930,0
|
|
20230828,200800,116342068445,5930,5930,5930,5930,0
|
|
20230828,200700,116342068445,5930,5930,5930,5930,0
|
|
20230828,200600,116342068445,5930,5930,5930,5930,0
|
|
20230828,200500,116342068445,5930,5930,5930,5930,0
|
|
20230828,200400,116342068445,5930,5930,5930,5930,0
|
|
20230828,200300,116342068445,5930,5930,5930,5930,0
|
|
20230828,200200,116342068445,5930,5930,5930,5930,0
|
|
20230828,200100,116342068445,5930,5930,5930,5930,0
|
|
20230828,200000,116342068445,5930,5930,5930,5930,0
|
|
20230828,195900,116342068445,5930,5930,5930,5930,0
|
|
20230828,195800,116342068445,5930,5930,5930,5930,0
|
|
20230828,195700,116342068445,5930,5930,5930,5930,0
|
|
20230828,195600,116342068445,5930,5930,5930,5930,0
|
|
20230828,195500,116342068445,5930,5930,5930,5930,0
|
|
20230828,195400,116342068445,5930,5930,5930,5930,0
|
|
20230828,195300,116342068445,5930,5930,5930,5930,0
|
|
20230828,195200,116342068445,5930,5930,5930,5930,0
|
|
20230828,195100,116342068445,5930,5930,5930,5930,0
|
|
20230828,195000,116342068445,5930,5930,5930,5930,0
|
|
20230828,194900,116342068445,5930,5930,5930,5930,0
|
|
20230828,194800,116342068445,5930,5930,5930,5930,0
|
|
20230828,194700,116342068445,5930,5930,5930,5930,0
|
|
20230828,194600,116342068445,5930,5930,5930,5930,0
|
|
20230828,194500,116342068445,5930,5930,5930,5930,0
|
|
20230828,194400,116342068445,5930,5930,5930,5930,0
|
|
20230828,194300,116342068445,5930,5930,5930,5930,0
|
|
20230828,194200,116342068445,5930,5930,5930,5930,35366
|
|
20230828,194100,116342068445,5930,5930,5930,5930,0
|
|
20230828,194000,116342068445,5930,5930,5930,5930,0
|
|
20230828,193900,116342068445,5930,5930,5930,5930,0
|
|
20230828,193800,116342068445,5930,5930,5930,5930,0
|
|
20230828,193700,116342068445,5930,5930,5930,5930,0
|
|
20230828,193600,116342068445,5930,5930,5930,5930,0
|
|
20230828,193500,116342068445,5930,5930,5930,5930,0
|
|
20230828,193400,116342068445,5930,5930,5930,5930,0
|
|
20230828,193300,116342068445,5930,5930,5930,5930,0
|
|
20230828,193200,116342068445,5930,5930,5930,5930,0
|
|
20230828,193100,116342068445,5930,5930,5930,5930,0
|
|
20230828,193000,116342068445,5930,5930,5930,5930,0
|
|
20230828,192900,116342068445,5930,5930,5930,5930,0
|
|
20230828,192800,116342068445,5930,5930,5930,5930,0
|
|
20230828,192700,116342068445,5930,5930,5930,5930,0
|
|
20230828,192600,116342068445,5930,5930,5930,5930,0
|
|
20230828,192500,116342068445,5930,5930,5930,5930,0
|
|
20230828,192400,116342068445,5930,5930,5930,5930,0
|
|
20230828,192300,116342068445,5930,5930,5930,5930,0
|
|
20230828,192200,116342068445,5930,5930,5930,5930,0
|
|
20230828,192100,116342068445,5930,5930,5930,5930,0
|
|
20230828,192000,116342068445,5930,5930,5930,5930,0
|
|
20230828,191900,116342068445,5930,5930,5930,5930,0
|
|
20230828,191800,116342068445,5930,5930,5930,5930,0
|
|
20230828,191700,116342068445,5930,5930,5930,5930,0
|
|
20230828,191600,116342068445,5930,5930,5930,5930,0
|
|
20230828,191500,116342068445,5930,5930,5930,5930,0
|
|
20230828,191400,116342068445,5930,5930,5930,5930,0
|
|
20230828,191300,116342068445,5930,5930,5930,5930,0
|
|
20230828,191200,116342068445,5930,5930,5930,5930,35366
|
|
20230828,191100,116342068445,5930,5930,5930,5930,0
|
|
20230828,191000,116342068445,5930,5930,5930,5930,0
|
|
20230828,190900,116342068445,5930,5930,5930,5930,0
|
|
20230828,190800,116342068445,5930,5930,5930,5930,0
|
|
20230828,190700,116342068445,5930,5930,5930,5930,0
|
|
20230828,190600,116342068445,5930,5930,5930,5930,0
|
|
20230828,190500,116342068445,5930,5930,5930,5930,0
|
|
20230828,190400,116342068445,5930,5930,5930,5930,0
|
|
20230828,190300,116342068445,5930,5930,5930,5930,0
|
|
20230828,190200,116342068445,5930,5930,5930,5930,0
|
|
20230828,190100,116342068445,5930,5930,5930,5930,0
|
|
20230828,190000,116342068445,5930,5930,5930,5930,0
|
|
20230828,185900,116342068445,5930,5930,5930,5930,0
|
|
20230828,185800,116342068445,5930,5930,5930,5930,0
|
|
20230828,185700,116342068445,5930,5930,5930,5930,0
|
|
20230828,185600,116342068445,5930,5930,5930,5930,0
|
|
20230828,185500,116342068445,5930,5930,5930,5930,0
|
|
20230828,185400,116342068445,5930,5930,5930,5930,0
|
|
20230828,185300,116342068445,5930,5930,5930,5930,0
|
|
20230828,185200,116342068445,5930,5930,5930,5930,0
|
|
20230828,185100,116342068445,5930,5930,5930,5930,0
|
|
20230828,185000,116342068445,5930,5930,5930,5930,0
|
|
20230828,184900,116342068445,5930,5930,5930,5930,0
|
|
20230828,184800,116342068445,5930,5930,5930,5930,0
|
|
20230828,184700,116342068445,5930,5930,5930,5930,0
|
|
20230828,184600,116342068445,5930,5930,5930,5930,0
|
|
20230828,184500,116342068445,5930,5930,5930,5930,0
|
|
20230828,184400,116342068445,5930,5930,5930,5930,0
|
|
20230828,184300,116342068445,5930,5930,5930,5930,0
|
|
20230828,184200,116342068445,5930,5930,5930,5930,35366
|
|
20230828,184100,116342068445,5930,5930,5930,5930,0
|
|
20230828,184000,116342068445,5930,5930,5930,5930,0
|
|
20230828,183900,116342068445,5930,5930,5930,5930,0
|
|
20230828,183800,116342068445,5930,5930,5930,5930,0
|
|
20230828,183700,116342068445,5930,5930,5930,5930,0
|
|
20230828,183600,116342068445,5930,5930,5930,5930,0
|
|
20230828,183500,116342068445,5930,5930,5930,5930,0
|
|
20230828,183400,116342068445,5930,5930,5930,5930,0
|
|
20230828,183300,116342068445,5930,5930,5930,5930,0
|
|
20230828,183200,116342068445,5930,5930,5930,5930,0
|
|
20230828,183100,116342068445,5930,5930,5930,5930,0
|
|
20230828,183000,116342068445,5930,5930,5930,5930,0
|
|
20230828,182900,116342068445,5930,5930,5930,5930,0
|
|
20230828,182800,116342068445,5930,5930,5930,5930,0
|
|
20230828,182700,116342068445,5930,5930,5930,5930,0
|
|
20230828,182600,116342068445,5930,5930,5930,5930,0
|
|
20230828,182500,116342068445,5930,5930,5930,5930,0
|
|
20230828,182400,116342068445,5930,5930,5930,5930,0
|
|
20230828,182300,116342068445,5930,5930,5930,5930,0
|
|
20230828,182200,116342068445,5930,5930,5930,5930,0
|
|
20230828,182100,116342068445,5930,5930,5930,5930,0
|
|
20230828,182000,116342068445,5930,5930,5930,5930,0
|
|
20230828,181900,116342068445,5930,5930,5930,5930,0
|
|
20230828,181800,116342068445,5930,5930,5930,5930,0
|
|
20230828,181700,116342068445,5930,5930,5930,5930,0
|
|
20230828,181600,116342068445,5930,5930,5930,5930,0
|
|
20230828,181500,116342068445,5930,5930,5930,5930,0
|
|
20230828,181400,116342068445,5930,5930,5930,5930,0
|
|
20230828,181300,116342068445,5930,5930,5930,5930,0
|
|
20230828,181200,116342068445,5930,5930,5930,5930,35366
|
|
20230828,181100,116342068445,5930,5930,5930,5930,0
|
|
20230828,181000,116342068445,5930,5930,5930,5930,0
|
|
20230828,180900,116342068445,5930,5930,5930,5930,0
|
|
20230828,180800,116342068445,5930,5930,5930,5930,0
|
|
20230828,180700,116342068445,5930,5930,5930,5930,0
|
|
20230828,180600,116342068445,5930,5930,5930,5930,0
|
|
20230828,180500,116342068445,5930,5930,5930,5930,0
|
|
20230828,180400,116342068445,5930,5930,5930,5930,0
|
|
20230828,180300,116342068445,5930,5930,5930,5930,0
|
|
20230828,180200,116342068445,5930,5930,5930,5930,0
|
|
20230828,180100,116342068445,5930,5930,5930,5930,0
|
|
20230828,180000,116342068445,5930,5930,5930,5930,0
|
|
20230828,175900,116342068445,5930,5930,5930,5930,0
|
|
20230828,175800,116342068445,5930,5930,5930,5930,0
|
|
20230828,175700,116342068445,5930,5930,5930,5930,0
|
|
20230828,175600,116342068445,5930,5930,5930,5930,0
|
|
20230828,175500,116342068445,5930,5930,5930,5930,0
|
|
20230828,175400,116342068445,5930,5930,5930,5930,0
|
|
20230828,175300,116342068445,5930,5930,5930,5930,0
|
|
20230828,175200,116342068445,5930,5930,5930,5930,0
|
|
20230828,175100,116342068445,5930,5930,5930,5930,0
|
|
20230828,175000,116342068445,5930,5930,5930,5930,0
|
|
20230828,174900,116342068445,5930,5930,5930,5930,0
|
|
20230828,174800,116342068445,5930,5930,5930,5930,0
|
|
20230828,174700,116342068445,5930,5930,5930,5930,0
|
|
20230828,174600,116342068445,5930,5930,5930,5930,0
|
|
20230828,174500,116342068445,5930,5930,5930,5930,0
|
|
20230828,174400,116342068445,5930,5930,5930,5930,0
|
|
20230828,174300,116342068445,5930,5930,5930,5930,0
|
|
20230828,174200,116342068445,5930,5930,5930,5930,35366
|
|
20230828,174100,116342068445,5930,5930,5930,5930,0
|
|
20230828,174000,116342068445,5930,5930,5930,5930,0
|
|
20230828,173900,116342068445,5930,5930,5930,5930,0
|
|
20230828,173800,116342068445,5930,5930,5930,5930,0
|
|
20230828,173700,116342068445,5930,5930,5930,5930,0
|
|
20230828,173600,116342068445,5930,5930,5930,5930,0
|
|
20230828,173500,116342068445,5930,5930,5930,5930,0
|
|
20230828,173400,116342068445,5930,5930,5930,5930,0
|
|
20230828,173300,116342068445,5930,5930,5930,5930,0
|
|
20230828,173200,116342068445,5930,5930,5930,5930,0
|
|
20230828,173100,116342068445,5930,5930,5930,5930,0
|
|
20230828,173000,116342068445,5930,5930,5930,5930,0
|
|
20230828,172900,116342068445,5930,5930,5930,5930,0
|
|
20230828,172800,116342068445,5930,5930,5930,5930,0
|
|
20230828,172700,116342068445,5930,5930,5930,5930,0
|
|
20230828,172600,116342068445,5930,5930,5930,5930,0
|
|
20230828,172500,116342068445,5930,5930,5930,5930,0
|
|
20230828,172400,116342068445,5930,5930,5930,5930,0
|
|
20230828,172300,116342068445,5930,5930,5930,5930,0
|
|
20230828,172200,116342068445,5930,5930,5930,5930,0
|
|
20230828,172100,116342068445,5930,5930,5930,5930,0
|
|
20230828,172000,116342068445,5930,5930,5930,5930,0
|
|
20230828,171900,116342068445,5930,5930,5930,5930,0
|
|
20230828,171800,116342068445,5930,5930,5930,5930,0
|
|
20230828,171700,116342068445,5930,5930,5930,5930,0
|
|
20230828,171600,116342068445,5930,5930,5930,5930,0
|
|
20230828,171500,116342068445,5930,5930,5930,5930,0
|
|
20230828,171400,116342068445,5930,5930,5930,5930,0
|
|
20230828,171300,116342068445,5930,5930,5930,5930,0
|
|
20230828,171200,116342068445,5930,5930,5930,5930,35366
|
|
20230828,171100,116342068445,5930,5930,5930,5930,0
|
|
20230828,171000,116342068445,5930,5930,5930,5930,0
|
|
20230828,170900,116342068445,5930,5930,5930,5930,0
|
|
20230828,170800,116342068445,5930,5930,5930,5930,0
|
|
20230828,170700,116342068445,5930,5930,5930,5930,0
|
|
20230828,170600,116342068445,5930,5930,5930,5930,0
|
|
20230828,170500,116342068445,5930,5930,5930,5930,0
|
|
20230828,170400,116342068445,5930,5930,5930,5930,0
|
|
20230828,170300,116342068445,5930,5930,5930,5930,0
|
|
20230828,170200,116342068445,5930,5930,5930,5930,0
|
|
20230828,170100,116342068445,5930,5930,5930,5930,0
|
|
20230828,170000,116342068445,5930,5930,5930,5930,0
|
|
20230828,165900,116342068445,5930,5930,5930,5930,0
|
|
20230828,165800,116342068445,5930,5930,5930,5930,0
|
|
20230828,165700,116342068445,5930,5930,5930,5930,0
|
|
20230828,165600,116342068445,5930,5930,5930,5930,0
|
|
20230828,165500,116342068445,5930,5930,5930,5930,0
|
|
20230828,165400,116342068445,5930,5930,5930,5930,0
|
|
20230828,165300,116342068445,5930,5930,5930,5930,0
|
|
20230828,165200,116342068445,5930,5930,5930,5930,0
|
|
20230828,165100,116342068445,5930,5930,5930,5930,0
|
|
20230828,165000,116342068445,5930,5930,5930,5930,0
|
|
20230828,164900,116342068445,5930,5930,5930,5930,0
|
|
20230828,164800,116342068445,5930,5930,5930,5930,0
|
|
20230828,164700,116342068445,5930,5930,5930,5930,0
|
|
20230828,164600,116342068445,5930,5930,5930,5930,0
|
|
20230828,164500,116342068445,5930,5930,5930,5930,0
|
|
20230828,164400,116342068445,5930,5930,5930,5930,0
|
|
20230828,164300,116342068445,5930,5930,5930,5930,0
|
|
20230828,164200,116342068445,5930,5930,5930,5930,35366
|
|
20230828,164100,116342068445,5930,5930,5930,5930,0
|
|
20230828,164000,116342068445,5930,5930,5930,5930,0
|
|
20230828,163900,116342068445,5930,5930,5930,5930,0
|
|
20230828,163800,116342068445,5930,5930,5930,5930,0
|
|
20230828,163700,116342068445,5930,5930,5930,5930,0
|
|
20230828,163600,116342068445,5930,5930,5930,5930,0
|
|
20230828,163500,116342068445,5930,5930,5930,5930,0
|
|
20230828,163400,116342068445,5930,5930,5930,5930,0
|
|
20230828,163300,116342068445,5930,5930,5930,5930,0
|
|
20230828,163200,116342068445,5930,5930,5930,5930,0
|
|
20230828,163100,116342068445,5930,5930,5930,5930,0
|
|
20230828,163000,116342068445,5930,5930,5930,5930,0
|
|
20230828,162900,116342068445,5930,5930,5930,5930,0
|
|
20230828,162800,116342068445,5930,5930,5930,5930,0
|
|
20230828,162700,116342068445,5930,5930,5930,5930,0
|
|
20230828,162600,116342068445,5930,5930,5930,5930,0
|
|
20230828,162500,116342068445,5930,5930,5930,5930,0
|
|
20230828,162400,116342068445,5930,5930,5930,5930,0
|
|
20230828,162300,116342068445,5930,5930,5930,5930,0
|
|
20230828,162200,116342068445,5930,5930,5930,5930,0
|
|
20230828,162100,116342068445,5930,5930,5930,5930,0
|
|
20230828,162000,116342068445,5930,5930,5930,5930,0
|
|
20230828,161900,116342068445,5930,5930,5930,5930,0
|
|
20230828,161800,116342068445,5930,5930,5930,5930,0
|
|
20230828,161700,116342068445,5930,5930,5930,5930,0
|
|
20230828,161600,116342068445,5930,5930,5930,5930,0
|
|
20230828,161500,116342068445,5930,5930,5930,5930,0
|
|
20230828,161400,116342068445,5930,5930,5930,5930,0
|
|
20230828,161300,116342068445,5930,5930,5930,5930,0
|
|
20230828,161200,116342068445,5930,5930,5930,5930,35366
|
|
20230828,161100,116342068445,5930,5930,5930,5930,0
|
|
20230828,161000,116342068445,5930,5930,5930,5930,0
|
|
20230828,160900,116342068445,5930,5930,5930,5930,0
|
|
20230828,160800,116342068445,5930,5930,5930,5930,0
|
|
20230828,160700,116342068445,5930,5930,5930,5930,0
|
|
20230828,160600,116342068445,5930,5930,5930,5930,0
|
|
20230828,160500,116342068445,5930,5930,5930,5930,0
|
|
20230828,160400,116342068445,5930,5930,5930,5930,0
|
|
20230828,160300,116342068445,5930,5930,5930,5930,0
|
|
20230828,160200,116342068445,5930,5930,5930,5930,0
|
|
20230828,160100,116342068445,5930,5930,5930,5930,0
|
|
20230828,160000,116342068445,5930,5930,5930,5930,0
|
|
20230828,155900,116342068445,5930,5930,5930,5930,0
|
|
20230828,155800,116342068445,5930,5930,5930,5930,0
|
|
20230828,155700,116342068445,5930,5930,5930,5930,0
|
|
20230828,155600,116342068445,5930,5930,5930,5930,0
|
|
20230828,155500,116342068445,5930,5930,5930,5930,0
|
|
20230828,155400,116342068445,5930,5930,5930,5930,0
|
|
20230828,155300,116342068445,5930,5930,5930,5930,0
|
|
20230828,155200,116342068445,5930,5930,5930,5930,0
|
|
20230828,155100,116342068445,5930,5930,5930,5930,0
|
|
20230828,155000,116342068445,5930,5930,5930,5930,0
|
|
20230828,154900,116342068445,5930,5930,5930,5930,0
|
|
20230828,154800,116342068445,5930,5930,5930,5930,0
|
|
20230828,154700,116342068445,5930,5930,5930,5930,0
|
|
20230828,154600,116342068445,5930,5930,5930,5930,0
|
|
20230828,154500,116342068445,5930,5930,5930,5930,0
|
|
20230828,154400,116342068445,5930,5930,5930,5930,0
|
|
20230828,154300,116342068445,5930,5930,5930,5930,0
|
|
20230828,154200,116342068445,5930,5930,5930,5930,35366
|
|
20230828,154100,116342068445,5930,5930,5930,5930,0
|
|
20230828,154000,116342068445,5930,5930,5930,5930,0
|
|
20230828,153900,116342068445,5930,5930,5930,5930,0
|
|
20230828,153800,116342068445,5930,5930,5930,5930,0
|
|
20230828,153700,116342068445,5930,5930,5930,5930,0
|
|
20230828,153600,116342068445,5930,5930,5930,5930,0
|
|
20230828,153500,116342068445,5930,5930,5930,5930,0
|
|
20230828,153400,116342068445,5930,5930,5930,5930,0
|
|
20230828,153300,116342068445,5930,5930,5930,5930,0
|
|
20230828,153200,116342068445,5930,5930,5930,5930,0
|
|
20230828,153100,116342068445,5930,5930,5930,5930,0
|
|
20230828,153000,116342068445,5930,5930,5930,5930,35366
|
|
20230828,152900,116132348065,5870,5870,5870,5870,0
|
|
20230828,152800,116132348065,5870,5870,5870,5870,0
|
|
20230828,152700,116132348065,5870,5870,5870,5870,0
|
|
20230828,152600,116132348065,5870,5870,5870,5870,0
|
|
20230828,152500,116132348065,5870,5870,5870,5870,0
|
|
20230828,152400,116132348065,5870,5870,5870,5870,0
|
|
20230828,152300,116132348065,5870,5870,5870,5870,0
|
|
20230828,152200,116132348065,5870,5870,5870,5870,0
|
|
20230828,152100,116132348065,5870,5870,5870,5870,0
|
|
20230828,152000,116132348065,5870,5870,5870,5870,0
|
|
20230828,151900,116132348065,5870,5910,5930,5870,261550
|
|
20230828,151800,114583554015,5910,5930,5930,5890,131068
|
|
20230828,151700,113807033885,5930,5900,5930,5870,204833
|
|
20230828,151600,112594569555,5900,5900,5930,5830,268278
|
|
20230828,151500,111012623965,5900,5930,5930,5850,819353
|
|
20230828,151400,106157481865,5930,5930,5930,5930,15072
|
|
20230828,151300,106068104905,5930,5930,5930,5930,8855
|
|
20230828,151200,106015594755,5930,5930,5930,5930,11667
|
|
20230828,151100,105946409445,5930,5930,5930,5930,14948
|
|
20230828,151000,105857767805,5930,5930,5930,5930,15480
|
|
20230828,150900,105765971405,5930,5930,5930,5930,22146
|
|
20230828,150800,105634645625,5930,5930,5930,5930,64413
|
|
20230828,150700,105252676535,5930,5770,5930,5770,1233598
|
|
20230828,150600,97962545765,5770,5700,5840,5700,186980
|
|
20230828,150500,96880013995,5710,5690,5770,5680,78518
|
|
20230828,150400,96431028805,5690,5730,5730,5680,56183
|
|
20230828,150300,96110636365,5730,5780,5780,5700,105742
|
|
20230828,150200,95503258915,5780,5730,5800,5710,142636
|
|
20230828,150100,94681821365,5720,5670,5800,5660,298396
|
|
20230828,150000,92970180535,5670,5660,5670,5560,169635
|
|
20230828,145900,92016627345,5660,5710,5720,5620,213551
|
|
20230828,145800,90808523425,5710,5690,5760,5680,109780
|
|
20230828,145700,90180197205,5690,5740,5750,5660,165614
|
|
20230828,145600,89235047075,5740,5740,5810,5730,129962
|
|
20230828,145500,88484900875,5740,5790,5810,5710,199312
|
|
20230828,145400,87339773745,5780,5700,5850,5700,371037
|
|
20230828,145300,85192581475,5700,5630,5750,5620,401647
|
|
20230828,145200,82904358895,5630,5580,5630,5540,221631
|
|
20230828,145100,81668335115,5560,5520,5590,5510,255731
|
|
20230828,145000,80248578385,5570,5570,5570,5570,0
|
|
20230828,144900,80248578385,5570,5520,5570,5520,133801
|
|
20230828,144800,79504358975,5520,5540,5560,5490,202143
|
|
20230828,144700,78387493555,5530,5540,5560,5510,275391
|
|
20230828,144600,76861999375,5520,5480,5550,5440,456676
|
|
20230828,144500,74349927155,5470,5290,5490,5270,505732
|
|
20230828,144400,71611787345,5280,5270,5290,5210,82481
|
|
20230828,144300,71179235645,5270,5290,5300,5250,40688
|
|
20230828,144200,70964728405,5250,5270,5360,5250,136139
|
|
20230828,144100,70243386565,5280,5260,5330,5260,73472
|
|
20230828,144000,69854923465,5270,5320,5380,5260,172746
|
|
20230828,143900,68937497105,5320,5390,5410,5310,193323
|
|
20230828,143800,67903759275,5400,5300,5420,5230,332443
|
|
20230828,143700,66126678785,5300,5340,5360,5240,166317
|
|
20230828,143600,65245073705,5340,5280,5360,5250,280113
|
|
20230828,143500,63758583755,5280,5140,5310,5120,379574
|
|
20230828,143400,61772513355,5150,5040,5150,5040,105812
|
|
20230828,143300,61233061825,5050,5080,5090,5040,53960
|
|
20230828,143200,60960075745,5090,5010,5090,4980,65188
|
|
20230828,143100,60631624980,5020,4980,5030,4975,36417
|
|
20230828,143000,60449292800,4970,4945,4980,4945,5745
|
|
20230828,142900,60420780335,4945,4945,4950,4940,9600
|
|
20230828,142800,60373331030,4945,4935,4960,4935,4465
|
|
20230828,142700,60351247705,4925,4960,4960,4915,22135
|
|
20230828,142600,60242057155,4960,4970,4975,4955,5720
|
|
20230828,142500,60213679020,4965,4970,4980,4965,3952
|
|
20230828,142400,60194038870,4970,4970,4990,4970,6975
|
|
20230828,142300,60159332410,4970,4975,4975,4960,2405
|
|
20230828,142200,60147395245,4965,4955,4980,4955,1937
|
|
20230828,142100,60137783460,4945,4965,4965,4920,17222
|
|
20230828,142000,60052687440,4960,4975,4990,4960,9890
|
|
20230828,141900,60003523620,4995,4990,4995,4965,8994
|
|
20230828,141800,59958723175,4990,5000,5000,4985,2904
|
|
20230828,141700,59944219220,5000,4990,5020,4985,10985
|
|
20230828,141600,59889249860,4985,4970,5010,4965,10597
|
|
20230828,141500,59836401170,4965,4995,4995,4965,10687
|
|
20230828,141400,59783072375,4995,4995,5010,4990,10555
|
|
20230828,141300,59730313715,5000,4990,5000,4960,18258
|
|
20230828,141200,59639224655,4985,5010,5010,4935,21653
|
|
20230828,141100,59531377980,5010,5050,5050,5000,44373
|
|
20230828,141000,59308471370,5040,4970,5050,4970,88791
|
|
20230828,140900,58863490545,4970,4945,4975,4935,18623
|
|
20230828,140800,58771302080,4945,4955,4960,4945,4016
|
|
20230828,140700,58751405550,4950,4915,4955,4915,5295
|
|
20230828,140600,58725255210,4915,4945,4945,4910,14896
|
|
20230828,140500,58651835270,4945,4980,4980,4945,10933
|
|
20230828,140400,58597575250,4980,4935,4985,4935,31502
|
|
20230828,140300,58440970505,4930,4940,4960,4930,23646
|
|
20230828,140200,58323964640,4950,4900,4960,4890,25167
|
|
20230828,140100,58199908585,4895,4925,4935,4890,12286
|
|
20230828,140000,58139567780,4925,4930,4940,4925,18347
|
|
20230828,135900,58049080305,4930,4930,4935,4920,7690
|
|
20230828,135800,58011191220,4930,4900,4945,4895,21305
|
|
20230828,135700,57906229915,4895,4885,4905,4870,12147
|
|
20230828,135600,57846787635,4885,4855,4895,4850,11583
|
|
20230828,135500,57790290550,4860,4870,4875,4820,35196
|
|
20230828,135400,57619671055,4865,4885,4900,4865,13096
|
|
20230828,135300,57555828700,4900,4905,4905,4875,8378
|
|
20230828,135200,57514846365,4905,4920,4935,4905,15103
|
|
20230828,135100,57440505080,4920,4885,4920,4885,11891
|
|
20230828,135000,57382228065,4885,4880,4895,4875,6683
|
|
20230828,134900,57349576715,4880,4860,4885,4860,14234
|
|
20230828,134800,57280235880,4865,4860,4890,4850,19150
|
|
20230828,134700,57187089705,4860,4900,4910,4860,20274
|
|
20230828,134600,57087980445,4900,4905,4915,4895,8324
|
|
20230828,134500,57047134775,4905,4905,4925,4890,18970
|
|
20230828,134400,56953994245,4900,4865,4910,4860,21013
|
|
20230828,134300,56851365820,4860,4905,4905,4850,36512
|
|
20230828,134200,56673597620,4905,4905,4915,4895,9789
|
|
20230828,134100,56625580540,4900,4890,4915,4880,27494
|
|
20230828,134000,56490987745,4885,4925,4930,4885,31476
|
|
20230828,133900,56336440370,4925,4900,4935,4895,28319
|
|
20230828,133800,56197158455,4900,4915,4930,4895,52640
|
|
20230828,133700,55938847945,4915,4970,4975,4895,120003
|
|
20230828,133600,55348179440,4975,4960,4975,4960,18761
|
|
20230828,133500,55255044335,4965,4985,4990,4960,24660
|
|
20230828,133400,55132534500,4985,5020,5020,4985,13555
|
|
20230828,133300,55064821900,5020,5050,5060,5020,27682
|
|
20230828,133200,54925415220,5050,5010,5050,5010,35138
|
|
20230828,133100,54748497920,5000,4970,5000,4960,16920
|
|
20230828,133000,54664418775,4965,5000,5010,4965,25211
|
|
20230828,132900,54538851120,5000,5000,5020,4995,41979
|
|
20230828,132800,54328674660,5000,4970,5000,4970,36814
|
|
20230828,132700,54145282540,4970,5000,5000,4940,98627
|
|
20230828,132600,53655914435,4995,4980,5020,4980,20004
|
|
20230828,132500,53556026840,4975,5050,5050,4975,54257
|
|
20230828,132400,53284702410,5050,5030,5070,5030,25612
|
|
20230828,132300,53155557580,5040,5080,5080,5030,17082
|
|
20230828,132200,53069339960,5080,5090,5120,5070,52562
|
|
20230828,132100,52801346130,5100,5080,5100,5070,66193
|
|
20230828,132000,52464546140,5080,5010,5080,5010,62926
|
|
20230828,131900,52146256300,5010,5030,5040,4975,130418
|
|
20230828,131800,51494129740,5030,5050,5080,5030,25360
|
|
20230828,131700,51365930070,5060,5050,5070,5040,14279
|
|
20230828,131600,51293847170,5050,5060,5090,5020,51090
|
|
20230828,131500,51036201330,5080,5040,5100,5040,33221
|
|
20230828,131400,50867724720,5040,5100,5100,5040,30639
|
|
20230828,131300,50712776150,5100,5090,5120,5060,68868
|
|
20230828,131200,50362571530,5090,5050,5130,5040,98542
|
|
20230828,131100,49861215310,5050,5070,5100,5050,54605
|
|
20230828,131000,49583958000,5070,5080,5100,5040,81863
|
|
20230828,130900,49169105540,5080,5100,5130,5050,105470
|
|
20230828,130800,48632618550,5100,5160,5200,5060,189033
|
|
20230828,130700,47663121320,5160,5180,5200,5130,156132
|
|
20230828,130600,46857360750,5190,5250,5260,5180,168590
|
|
20230828,130500,45980213100,5260,5270,5320,5250,72911
|
|
20230828,130400,45594862640,5280,5250,5300,5220,135740
|
|
20230828,130300,44881429480,5250,5320,5320,5250,104020
|
|
20230828,130200,44332675330,5320,5370,5370,5290,69418
|
|
20230828,130100,43963219300,5370,5370,5420,5370,108676
|
|
20230828,130000,43377156280,5370,5340,5380,5280,106612
|
|
20230828,125900,42809923520,5350,5350,5360,5300,93617
|
|
20230828,125800,42311130090,5340,5420,5420,5330,103041
|
|
20230828,125700,41757090000,5420,5430,5430,5380,132057
|
|
20230828,125600,41043895440,5420,5370,5480,5360,308469
|
|
20230828,125500,39369966370,5380,5300,5410,5290,184365
|
|
20230828,125400,38379044500,5290,5340,5360,5290,120340
|
|
20230828,125300,37738694900,5360,5370,5390,5320,123166
|
|
20230828,125200,37079302440,5370,5340,5420,5330,118749
|
|
20230828,125100,36440519290,5330,5370,5410,5320,266293
|
|
20230828,125000,35011048070,5380,5340,5430,5320,294970
|
|
20230828,124900,33423727280,5340,5340,5400,5300,279258
|
|
20230828,124800,31928401400,5350,5300,5390,5250,318608
|
|
20230828,124700,30234716710,5300,5260,5310,5220,373474
|
|
20230828,124600,28268235860,5260,5080,5260,5060,394794
|
|
20230828,124500,26223913710,5080,5040,5130,5010,191411
|
|
20230828,124400,25251046080,5050,5050,5060,4975,139062
|
|
20230828,124300,24555109315,5050,5130,5130,5000,247345
|
|
20230828,124200,23306544305,5130,5150,5170,5100,253399
|
|
20230828,124100,22003537665,5140,5070,5190,5050,549131
|
|
20230828,124000,19201733215,5100,5100,5100,5100,0
|
|
20230828,123900,19201733215,5100,5080,5100,5070,79401
|
|
20230828,123800,18797175165,5080,5040,5080,5000,297862
|
|
20230828,123700,17293751625,5040,4940,5060,4915,377942
|
|
20230828,123600,15408209985,4925,4890,4970,4875,388721
|
|
20230828,123500,13496816720,4895,4700,4895,4685,317623
|
|
20230828,123400,11977143350,4700,4675,4700,4650,77959
|
|
20230828,123300,11612121055,4680,4680,4680,4675,4328
|
|
20230828,123200,11591878400,4675,4675,4685,4675,9044
|
|
20230828,123100,11549558685,4675,4670,4675,4670,2078
|
|
20230828,123000,11539846715,4670,4675,4675,4660,2570
|
|
20230828,122900,11527862310,4675,4655,4675,4655,7091
|
|
20230828,122800,11494804530,4655,4655,4655,4650,930
|
|
20230828,122700,11490476390,4650,4645,4650,4645,206
|
|
20230828,122600,11489518965,4640,4650,4650,4640,1785
|
|
20230828,122500,11481228420,4650,4650,4655,4650,1624
|
|
20230828,122400,11473676695,4650,4645,4650,4640,3333
|
|
20230828,122300,11458196850,4645,4645,4650,4645,871
|
|
20230828,122200,11454150510,4640,4650,4650,4635,2320
|
|
20230828,122100,11443392260,4645,4660,4660,4645,664
|
|
20230828,122000,11440305315,4660,4655,4660,4655,8350
|
|
20230828,121900,11401398255,4660,4655,4660,4650,4655
|
|
20230828,121800,11379707265,4655,4655,4660,4655,3631
|
|
20230828,121700,11362789760,4655,4640,4660,4640,2939
|
|
20230828,121600,11349119615,4635,4635,4640,4635,467
|
|
20230828,121500,11346954995,4630,4645,4645,4630,6001
|
|
20230828,121400,11319146965,4645,4635,4645,4635,991
|
|
20230828,121300,11314552880,4645,4630,4645,4630,1728
|
|
20230828,121200,11306552075,4625,4650,4650,4625,1248
|
|
20230828,121100,11300771175,4635,4635,4635,4635,639
|
|
20230828,121000,11297809410,4635,4645,4650,4635,647
|
|
20230828,120900,11294807815,4640,4625,4640,4625,3417
|
|
20230828,120800,11278997780,4630,4630,4630,4625,1898
|
|
20230828,120700,11270214050,4630,4635,4640,4630,5505
|
|
20230828,120600,11244694290,4640,4640,4650,4640,2102
|
|
20230828,120500,11234938300,4640,4650,4655,4635,4616
|
|
20230828,120400,11213510720,4650,4650,4655,4650,445
|
|
20230828,120300,11211441255,4650,4655,4655,4650,820
|
|
20230828,120200,11207627655,4655,4650,4655,4645,2694
|
|
20230828,120100,11195098340,4645,4660,4660,4645,1880
|
|
20230828,120000,11186353830,4660,4645,4680,4645,4488
|
|
20230828,115900,11165410060,4645,4635,4650,4635,1177
|
|
20230828,115800,11159942825,4635,4640,4640,4635,2071
|
|
20230828,115700,11150334390,4645,4650,4655,4645,4015
|
|
20230828,115600,11131673650,4655,4655,4660,4655,2218
|
|
20230828,115500,11121338845,4660,4660,4660,4650,479
|
|
20230828,115400,11119109010,4660,4640,4660,4640,2318
|
|
20230828,115300,11108320660,4640,4650,4650,4640,4035
|
|
20230828,115200,11089585345,4650,4655,4655,4645,1296
|
|
20230828,115100,11083558980,4655,4670,4680,4655,3351
|
|
20230828,115000,11067929420,4675,4655,4680,4650,3139
|
|
20230828,114900,11053301870,4655,4650,4655,4650,130
|
|
20230828,114800,11052696745,4655,4650,4655,4645,1712
|
|
20230828,114700,11044731860,4650,4640,4650,4630,2600
|
|
20230828,114600,11032669945,4640,4655,4655,4635,2287
|
|
20230828,114500,11022055955,4655,4645,4655,4645,1122
|
|
20230828,114400,11016834305,4645,4650,4655,4645,518
|
|
20230828,114300,11014428045,4655,4640,4655,4640,1313
|
|
20230828,114200,11008323180,4640,4645,4645,4640,2922
|
|
20230828,114100,10994756245,4645,4650,4655,4645,759
|
|
20230828,114000,10991229530,4650,4650,4650,4645,1054
|
|
20230828,113900,10986330000,4650,4655,4655,4650,1793
|
|
20230828,113800,10977987630,4655,4655,4670,4655,6176
|
|
20230828,113700,10949225495,4660,4655,4680,4650,3130
|
|
20230828,113600,10934623770,4650,4635,4655,4630,11764
|
|
20230828,113500,10880017210,4635,4635,4640,4635,2283
|
|
20230828,113400,10869435375,4630,4630,4630,4615,2477
|
|
20230828,113300,10857988390,4630,4610,4635,4605,3415
|
|
20230828,113200,10842258985,4610,4625,4650,4600,16649
|
|
20230828,113100,10765500605,4625,4650,4650,4620,2596
|
|
20230828,113000,10753488795,4625,4640,4655,4625,5056
|
|
20230828,112900,10729996505,4640,4625,4645,4610,7303
|
|
20230828,112800,10696235915,4610,4660,4670,4610,19524
|
|
20230828,112700,10605775630,4660,4650,4665,4645,8776
|
|
20230828,112600,10564932240,4650,4665,4675,4645,11089
|
|
20230828,112500,10513284085,4665,4700,4700,4655,9503
|
|
20230828,112400,10468899495,4700,4670,4700,4660,30354
|
|
20230828,112300,10326926375,4670,4715,4740,4660,34807
|
|
20230828,112200,10163530770,4715,4785,4790,4710,84975
|
|
20230828,112100,9759172005,4785,4675,4785,4665,121802
|
|
20230828,112000,9181034315,4675,4535,4700,4535,40956
|
|
20230828,111900,8990746275,4535,4550,4550,4535,2648
|
|
20230828,111800,8978720410,4550,4555,4555,4550,1634
|
|
20230828,111700,8971280870,4560,4565,4565,4560,721
|
|
20230828,111600,8967992530,4565,4570,4570,4565,635
|
|
20230828,111500,8965092645,4570,4555,4570,4550,2030
|
|
20230828,111400,8955822550,4550,4560,4560,4550,501
|
|
20230828,111300,8953541545,4555,4550,4560,4550,1604
|
|
20230828,111200,8946238135,4565,4545,4565,4525,3995
|
|
20230828,111100,8928098350,4550,4550,4555,4550,484
|
|
20230828,111000,8925895205,4555,4540,4565,4540,1792
|
|
20230828,110900,8917736690,4535,4530,4560,4525,4619
|
|
20230828,110800,8896812055,4530,4515,4530,4510,3433
|
|
20230828,110700,8881315815,4520,4510,4530,4510,834
|
|
20230828,110600,8877550500,4510,4530,4530,4510,3944
|
|
20230828,110500,8859744410,4515,4530,4530,4515,7325
|
|
20230828,110400,8826660645,4530,4545,4545,4530,5871
|
|
20230828,110300,8800043770,4545,4555,4555,4540,2422
|
|
20230828,110200,8789038655,4550,4550,4560,4540,880
|
|
20230828,110100,8785034505,4550,4540,4550,4535,1576
|
|
20230828,110000,8777875760,4535,4540,4540,4535,387
|
|
20230828,105900,8776118785,4540,4540,4550,4535,201
|
|
20230828,105800,8775205450,4535,4535,4550,4530,2434
|
|
20230828,105700,8764169055,4535,4530,4535,4520,10835
|
|
20230828,105600,8715129125,4530,4550,4550,4525,15948
|
|
20230828,105500,8642794645,4555,4570,4570,4555,3262
|
|
20230828,105400,8627922645,4570,4585,4585,4565,3613
|
|
20230828,105300,8611416300,4585,4570,4585,4565,3165
|
|
20230828,105200,8596962755,4570,4595,4595,4565,1118
|
|
20230828,105100,8591851235,4565,4585,4595,4565,4062
|
|
20230828,105000,8573267985,4595,4595,4595,4575,1745
|
|
20230828,104900,8565274395,4600,4580,4600,4570,2967
|
|
20230828,104800,8551698550,4580,4595,4605,4580,10202
|
|
20230828,104700,8504758770,4605,4600,4610,4595,6813
|
|
20230828,104600,8473425210,4600,4600,4605,4600,1500
|
|
20230828,104500,8466523465,4600,4580,4600,4580,2625
|
|
20230828,104400,8454467320,4580,4580,4580,4565,643
|
|
20230828,104300,8451530160,4545,4565,4580,4535,8722
|
|
20230828,104200,8411846530,4570,4580,4590,4565,9804
|
|
20230828,104100,8366974295,4585,4570,4585,4545,3290
|
|
20230828,104000,8351929480,4545,4550,4560,4520,13028
|
|
20230828,103900,8292797330,4550,4565,4590,4550,17395
|
|
20230828,103800,8213434880,4570,4585,4600,4565,6498
|
|
20230828,103700,8183663655,4585,4580,4590,4565,18945
|
|
20230828,103600,8096940910,4580,4630,4630,4575,26101
|
|
20230828,103500,7976835885,4625,4630,4635,4620,6026
|
|
20230828,103400,7948957280,4620,4635,4635,4620,3746
|
|
20230828,103300,7931625240,4630,4610,4645,4610,3314
|
|
20230828,103200,7916295960,4610,4630,4635,4605,11305
|
|
20230828,103100,7864074820,4610,4635,4665,4610,22439
|
|
20230828,103000,7760147440,4630,4665,4665,4620,30961
|
|
20230828,102900,7616652585,4660,4665,4705,4655,11712
|
|
20230828,102800,7561853745,4665,4680,4680,4645,12707
|
|
20230828,102700,7502650060,4670,4690,4705,4650,24554
|
|
20230828,102600,7387791575,4695,4725,4745,4670,51601
|
|
20230828,102500,7146015605,4740,4740,4800,4690,81735
|
|
20230828,102400,6757446000,4720,4700,4765,4700,36465
|
|
20230828,102300,6584817880,4710,4710,4740,4690,41308
|
|
20230828,102200,6389711455,4710,4705,4740,4680,34895
|
|
20230828,102100,6225550575,4705,4770,4770,4700,61160
|
|
20230828,102000,5936746565,4770,4740,4855,4740,159378
|
|
20230828,101900,5173221805,4740,4730,4815,4730,138772
|
|
20230828,101800,4509297860,4730,4755,4775,4720,56770
|
|
20230828,101700,4239536770,4745,4760,4775,4655,78256
|
|
20230828,101600,3868871790,4760,4730,4775,4710,98203
|
|
20230828,101500,3403175980,4730,4655,4735,4645,43322
|
|
20230828,101400,3199699660,4660,4680,4685,4650,19958
|
|
20230828,101300,3106457985,4680,4645,4680,4640,12724
|
|
20230828,101200,3047166440,4640,4615,4640,4605,8038
|
|
20230828,101100,3009958185,4615,4615,4620,4605,8587
|
|
20230828,101000,2970344005,4615,4625,4625,4600,7329
|
|
20230828,100900,2936554240,4625,4625,4625,4615,1144
|
|
20230828,100800,2931267225,4625,4620,4635,4620,2468
|
|
20230828,100700,2919863240,4635,4620,4645,4615,3666
|
|
20230828,100600,2902898080,4620,4610,4620,4610,3569
|
|
20230828,100500,2886429920,4605,4645,4650,4600,21809
|
|
20230828,100400,2785582465,4650,4640,4650,4635,22603
|
|
20230828,100300,2680644080,4640,4680,4680,4605,24375
|
|
20230828,100200,2567727055,4685,4650,4700,4620,57459
|
|
20230828,100100,2299297700,4660,4600,4675,4595,47511
|
|
20230828,100000,2079275620,4600,4520,4610,4515,20604
|
|
20230828,095900,1985162045,4520,4515,4530,4515,2450
|
|
20230828,095800,1974080830,4515,4525,4525,4515,850
|
|
20230828,095700,1970238370,4525,4535,4535,4525,1094
|
|
20230828,095600,1965286085,4530,4530,4530,4530,1609
|
|
20230828,095500,1957997315,4530,4530,4545,4530,7530
|
|
20230828,095400,1923825295,4530,4525,4530,4525,297
|
|
20230828,095300,1922481350,4525,4500,4525,4495,3629
|
|
20230828,095200,1906104665,4500,4500,4500,4490,546
|
|
20230828,095100,1903650015,4505,4490,4505,4480,6361
|
|
20230828,095000,1875152305,4500,4500,4500,4475,2497
|
|
20230828,094900,1863944380,4490,4500,4505,4485,2118
|
|
20230828,094800,1854421805,4470,4460,4510,4460,6891
|
|
20230828,094700,1823612580,4470,4480,4480,4465,5526
|
|
20230828,094600,1798916570,4485,4515,4530,4485,6838
|
|
20230828,094500,1768156700,4515,4540,4540,4495,1445
|
|
20230828,094400,1761640390,4540,4510,4540,4490,4649
|
|
20230828,094300,1740676170,4510,4505,4520,4495,4902
|
|
20230828,094200,1718619035,4500,4510,4520,4500,3545
|
|
20230828,094100,1702651135,4515,4525,4525,4500,3302
|
|
20230828,094000,1687758215,4525,4555,4555,4510,6754
|
|
20230828,093900,1657107735,4540,4515,4560,4500,9306
|
|
20230828,093800,1614981525,4510,4520,4525,4510,4164
|
|
20230828,093700,1596158550,4525,4510,4525,4510,2128
|
|
20230828,093600,1586541910,4515,4510,4530,4510,2572
|
|
20230828,093500,1574926900,4510,4495,4510,4485,4940
|
|
20230828,093400,1552723850,4495,4455,4495,4455,10762
|
|
20230828,093300,1504667585,4455,4460,4465,4450,2723
|
|
20230828,093200,1492547205,4460,4450,4465,4450,1874
|
|
20230828,093100,1484196100,4450,4445,4465,4445,3445
|
|
20230828,093000,1468852720,4460,4470,4475,4445,5736
|
|
20230828,092900,1443257365,4470,4450,4475,4435,4124
|
|
20230828,092800,1424849305,4435,4435,4450,4435,5817
|
|
20230828,092700,1398993125,4430,4415,4445,4415,3589
|
|
20230828,092600,1383098805,4410,4400,4425,4400,2723
|
|
20230828,092500,1371086290,4385,4380,4395,4380,4586
|
|
20230828,092400,1350962080,4375,4390,4390,4375,5254
|
|
20230828,092300,1327941250,4390,4385,4400,4385,3114
|
|
20230828,092200,1314265945,4375,4415,4415,4375,7361
|
|
20230828,092100,1281894750,4410,4390,4415,4380,4888
|
|
20230828,092000,1260373185,4390,4370,4390,4365,1742
|
|
20230828,091900,1252745575,4370,4360,4375,4350,4365
|
|
20230828,091800,1233709175,4355,4345,4375,4340,6808
|
|
20230828,091700,1204069765,4345,4355,4355,4345,6655
|
|
20230828,091600,1175126910,4350,4370,4370,4345,17841
|
|
20230828,091500,1097437785,4375,4385,4385,4375,4061
|
|
20230828,091400,1079651375,4385,4385,4400,4380,1997
|
|
20230828,091300,1070878985,4385,4375,4395,4370,2426
|
|
20230828,091200,1060245100,4375,4420,4425,4375,9906
|
|
20230828,091100,1016677550,4425,4415,4425,4410,8206
|
|
20230828,091000,980417450,4410,4400,4420,4390,1990
|
|
20230828,090900,971646450,4400,4375,4410,4335,31282
|
|
20230828,090800,835269225,4365,4405,4415,4360,26704
|
|
20230828,090700,718078500,4405,4470,4470,4405,26072
|
|
20230828,090600,602344165,4470,4500,4500,4470,6452
|
|
20230828,090500,573445730,4500,4495,4510,4485,13713
|
|
20230828,090400,511788850,4490,4510,4510,4490,13782
|
|
20230828,090300,449789675,4510,4545,4550,4500,27041
|
|
20230828,090200,327525035,4545,4600,4600,4545,17377
|
|
20230828,090100,248023025,4600,4660,4665,4585,14660
|
|
20230828,090000,180300900,4645,4645,4720,4645,38565
|