710 lines
37 KiB
CSV
710 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,204700,187033325120,5930,5930,5930,5930,134730
|
|
20230829,204600,187033325120,5930,5930,5930,5930,0
|
|
20230829,204500,187033325120,5930,5930,5930,5930,0
|
|
20230829,204400,187033325120,5930,5930,5930,5930,0
|
|
20230829,204300,187033325120,5930,5930,5930,5930,0
|
|
20230829,204200,187033325120,5930,5930,5930,5930,0
|
|
20230829,204100,187033325120,5930,5930,5930,5930,0
|
|
20230829,204000,187033325120,5930,5930,5930,5930,0
|
|
20230829,203900,187033325120,5930,5930,5930,5930,0
|
|
20230829,203800,187033325120,5930,5930,5930,5930,0
|
|
20230829,203700,187033325120,5930,5930,5930,5930,0
|
|
20230829,203600,187033325120,5930,5930,5930,5930,0
|
|
20230829,203500,187033325120,5930,5930,5930,5930,0
|
|
20230829,203400,187033325120,5930,5930,5930,5930,0
|
|
20230829,203300,187033325120,5930,5930,5930,5930,0
|
|
20230829,203200,187033325120,5930,5930,5930,5930,0
|
|
20230829,203100,187033325120,5930,5930,5930,5930,0
|
|
20230829,203000,187033325120,5930,5930,5930,5930,0
|
|
20230829,202900,187033325120,5930,5930,5930,5930,0
|
|
20230829,202800,187033325120,5930,5930,5930,5930,0
|
|
20230829,202700,187033325120,5930,5930,5930,5930,0
|
|
20230829,202600,187033325120,5930,5930,5930,5930,0
|
|
20230829,202500,187033325120,5930,5930,5930,5930,0
|
|
20230829,202400,187033325120,5930,5930,5930,5930,0
|
|
20230829,202300,187033325120,5930,5930,5930,5930,0
|
|
20230829,202200,187033325120,5930,5930,5930,5930,0
|
|
20230829,202100,187033325120,5930,5930,5930,5930,0
|
|
20230829,202000,187033325120,5930,5930,5930,5930,0
|
|
20230829,201900,187033325120,5930,5930,5930,5930,0
|
|
20230829,201800,187033325120,5930,5930,5930,5930,0
|
|
20230829,201700,187033325120,5930,5930,5930,5930,134730
|
|
20230829,201600,187033325120,5930,5930,5930,5930,0
|
|
20230829,201500,187033325120,5930,5930,5930,5930,0
|
|
20230829,201400,187033325120,5930,5930,5930,5930,0
|
|
20230829,201300,187033325120,5930,5930,5930,5930,0
|
|
20230829,201200,187033325120,5930,5930,5930,5930,0
|
|
20230829,201100,187033325120,5930,5930,5930,5930,0
|
|
20230829,201000,187033325120,5930,5930,5930,5930,0
|
|
20230829,200900,187033325120,5930,5930,5930,5930,0
|
|
20230829,200800,187033325120,5930,5930,5930,5930,0
|
|
20230829,200700,187033325120,5930,5930,5930,5930,0
|
|
20230829,200600,187033325120,5930,5930,5930,5930,0
|
|
20230829,200500,187033325120,5930,5930,5930,5930,0
|
|
20230829,200400,187033325120,5930,5930,5930,5930,0
|
|
20230829,200300,187033325120,5930,5930,5930,5930,0
|
|
20230829,200200,187033325120,5930,5930,5930,5930,0
|
|
20230829,200100,187033325120,5930,5930,5930,5930,0
|
|
20230829,200000,187033325120,5930,5930,5930,5930,0
|
|
20230829,195900,187033325120,5930,5930,5930,5930,0
|
|
20230829,195800,187033325120,5930,5930,5930,5930,0
|
|
20230829,195700,187033325120,5930,5930,5930,5930,0
|
|
20230829,195600,187033325120,5930,5930,5930,5930,0
|
|
20230829,195500,187033325120,5930,5930,5930,5930,0
|
|
20230829,195400,187033325120,5930,5930,5930,5930,0
|
|
20230829,195300,187033325120,5930,5930,5930,5930,0
|
|
20230829,195200,187033325120,5930,5930,5930,5930,0
|
|
20230829,195100,187033325120,5930,5930,5930,5930,0
|
|
20230829,195000,187033325120,5930,5930,5930,5930,0
|
|
20230829,194900,187033325120,5930,5930,5930,5930,0
|
|
20230829,194800,187033325120,5930,5930,5930,5930,0
|
|
20230829,194700,187033325120,5930,5930,5930,5930,134730
|
|
20230829,194600,187033325120,5930,5930,5930,5930,0
|
|
20230829,194500,187033325120,5930,5930,5930,5930,0
|
|
20230829,194400,187033325120,5930,5930,5930,5930,0
|
|
20230829,194300,187033325120,5930,5930,5930,5930,0
|
|
20230829,194200,187033325120,5930,5930,5930,5930,0
|
|
20230829,194100,187033325120,5930,5930,5930,5930,0
|
|
20230829,194000,187033325120,5930,5930,5930,5930,0
|
|
20230829,193900,187033325120,5930,5930,5930,5930,0
|
|
20230829,193800,187033325120,5930,5930,5930,5930,0
|
|
20230829,193700,187033325120,5930,5930,5930,5930,0
|
|
20230829,193600,187033325120,5930,5930,5930,5930,0
|
|
20230829,193500,187033325120,5930,5930,5930,5930,0
|
|
20230829,193400,187033325120,5930,5930,5930,5930,0
|
|
20230829,193300,187033325120,5930,5930,5930,5930,0
|
|
20230829,193200,187033325120,5930,5930,5930,5930,0
|
|
20230829,193100,187033325120,5930,5930,5930,5930,0
|
|
20230829,193000,187033325120,5930,5930,5930,5930,0
|
|
20230829,192900,187033325120,5930,5930,5930,5930,0
|
|
20230829,192800,187033325120,5930,5930,5930,5930,0
|
|
20230829,192700,187033325120,5930,5930,5930,5930,0
|
|
20230829,192600,187033325120,5930,5930,5930,5930,0
|
|
20230829,192500,187033325120,5930,5930,5930,5930,0
|
|
20230829,192400,187033325120,5930,5930,5930,5930,0
|
|
20230829,192300,187033325120,5930,5930,5930,5930,0
|
|
20230829,192200,187033325120,5930,5930,5930,5930,0
|
|
20230829,192100,187033325120,5930,5930,5930,5930,0
|
|
20230829,192000,187033325120,5930,5930,5930,5930,0
|
|
20230829,191900,187033325120,5930,5930,5930,5930,0
|
|
20230829,191800,187033325120,5930,5930,5930,5930,0
|
|
20230829,191700,187033325120,5930,5930,5930,5930,134730
|
|
20230829,191600,187033325120,5930,5930,5930,5930,0
|
|
20230829,191500,187033325120,5930,5930,5930,5930,0
|
|
20230829,191400,187033325120,5930,5930,5930,5930,0
|
|
20230829,191300,187033325120,5930,5930,5930,5930,0
|
|
20230829,191200,187033325120,5930,5930,5930,5930,0
|
|
20230829,191100,187033325120,5930,5930,5930,5930,0
|
|
20230829,191000,187033325120,5930,5930,5930,5930,0
|
|
20230829,190900,187033325120,5930,5930,5930,5930,0
|
|
20230829,190800,187033325120,5930,5930,5930,5930,0
|
|
20230829,190700,187033325120,5930,5930,5930,5930,0
|
|
20230829,190600,187033325120,5930,5930,5930,5930,0
|
|
20230829,190500,187033325120,5930,5930,5930,5930,0
|
|
20230829,190400,187033325120,5930,5930,5930,5930,0
|
|
20230829,190300,187033325120,5930,5930,5930,5930,0
|
|
20230829,190200,187033325120,5930,5930,5930,5930,0
|
|
20230829,190100,187033325120,5930,5930,5930,5930,0
|
|
20230829,190000,187033325120,5930,5930,5930,5930,0
|
|
20230829,185900,187033325120,5930,5930,5930,5930,0
|
|
20230829,185800,187033325120,5930,5930,5930,5930,0
|
|
20230829,185700,187033325120,5930,5930,5930,5930,0
|
|
20230829,185600,187033325120,5930,5930,5930,5930,0
|
|
20230829,185500,187033325120,5930,5930,5930,5930,0
|
|
20230829,185400,187033325120,5930,5930,5930,5930,0
|
|
20230829,185300,187033325120,5930,5930,5930,5930,0
|
|
20230829,185200,187033325120,5930,5930,5930,5930,0
|
|
20230829,185100,187033325120,5930,5930,5930,5930,0
|
|
20230829,185000,187033325120,5930,5930,5930,5930,0
|
|
20230829,184900,187033325120,5930,5930,5930,5930,0
|
|
20230829,184800,187033325120,5930,5930,5930,5930,0
|
|
20230829,184700,187033325120,5930,5930,5930,5930,134730
|
|
20230829,184600,187033325120,5930,5930,5930,5930,0
|
|
20230829,184500,187033325120,5930,5930,5930,5930,0
|
|
20230829,184400,187033325120,5930,5930,5930,5930,0
|
|
20230829,184300,187033325120,5930,5930,5930,5930,0
|
|
20230829,184200,187033325120,5930,5930,5930,5930,0
|
|
20230829,184100,187033325120,5930,5930,5930,5930,0
|
|
20230829,184000,187033325120,5930,5930,5930,5930,0
|
|
20230829,183900,187033325120,5930,5930,5930,5930,0
|
|
20230829,183800,187033325120,5930,5930,5930,5930,0
|
|
20230829,183700,187033325120,5930,5930,5930,5930,0
|
|
20230829,183600,187033325120,5930,5930,5930,5930,0
|
|
20230829,183500,187033325120,5930,5930,5930,5930,0
|
|
20230829,183400,187033325120,5930,5930,5930,5930,0
|
|
20230829,183300,187033325120,5930,5930,5930,5930,0
|
|
20230829,183200,187033325120,5930,5930,5930,5930,0
|
|
20230829,183100,187033325120,5930,5930,5930,5930,0
|
|
20230829,183000,187033325120,5930,5930,5930,5930,0
|
|
20230829,182900,187033325120,5930,5930,5930,5930,0
|
|
20230829,182800,187033325120,5930,5930,5930,5930,0
|
|
20230829,182700,187033325120,5930,5930,5930,5930,0
|
|
20230829,182600,187033325120,5930,5930,5930,5930,0
|
|
20230829,182500,187033325120,5930,5930,5930,5930,0
|
|
20230829,182400,187033325120,5930,5930,5930,5930,0
|
|
20230829,182300,187033325120,5930,5930,5930,5930,0
|
|
20230829,182200,187033325120,5930,5930,5930,5930,0
|
|
20230829,182100,187033325120,5930,5930,5930,5930,0
|
|
20230829,182000,187033325120,5930,5930,5930,5930,0
|
|
20230829,181900,187033325120,5930,5930,5930,5930,0
|
|
20230829,181800,187033325120,5930,5930,5930,5930,0
|
|
20230829,181700,187033325120,5930,5930,5930,5930,134730
|
|
20230829,181600,187033325120,5930,5930,5930,5930,0
|
|
20230829,181500,187033325120,5930,5930,5930,5930,0
|
|
20230829,181400,187033325120,5930,5930,5930,5930,0
|
|
20230829,181300,187033325120,5930,5930,5930,5930,0
|
|
20230829,181200,187033325120,5930,5930,5930,5930,0
|
|
20230829,181100,187033325120,5930,5930,5930,5930,0
|
|
20230829,181000,187033325120,5930,5930,5930,5930,0
|
|
20230829,180900,187033325120,5930,5930,5930,5930,0
|
|
20230829,180800,187033325120,5930,5930,5930,5930,0
|
|
20230829,180700,187033325120,5930,5930,5930,5930,0
|
|
20230829,180600,187033325120,5930,5930,5930,5930,0
|
|
20230829,180500,187033325120,5930,5930,5930,5930,0
|
|
20230829,180400,187033325120,5930,5930,5930,5930,0
|
|
20230829,180300,187033325120,5930,5930,5930,5930,0
|
|
20230829,180200,187033325120,5930,5930,5930,5930,0
|
|
20230829,180100,187033325120,5930,5930,5930,5930,0
|
|
20230829,180000,187033325120,5930,5930,5930,5930,0
|
|
20230829,175900,187033325120,5930,5930,5930,5930,0
|
|
20230829,175800,187033325120,5930,5930,5930,5930,0
|
|
20230829,175700,187033325120,5930,5930,5930,5930,0
|
|
20230829,175600,187033325120,5930,5930,5930,5930,0
|
|
20230829,175500,187033325120,5930,5930,5930,5930,0
|
|
20230829,175400,187033325120,5930,5930,5930,5930,0
|
|
20230829,175300,187033325120,5930,5930,5930,5930,0
|
|
20230829,175200,187033325120,5930,5930,5930,5930,0
|
|
20230829,175100,187033325120,5930,5930,5930,5930,0
|
|
20230829,175000,187033325120,5930,5930,5930,5930,0
|
|
20230829,174900,187033325120,5930,5930,5930,5930,0
|
|
20230829,174800,187033325120,5930,5930,5930,5930,0
|
|
20230829,174700,187033325120,5930,5930,5930,5930,134730
|
|
20230829,174600,187033325120,5930,5930,5930,5930,0
|
|
20230829,174500,187033325120,5930,5930,5930,5930,0
|
|
20230829,174400,187033325120,5930,5930,5930,5930,0
|
|
20230829,174300,187033325120,5930,5930,5930,5930,0
|
|
20230829,174200,187033325120,5930,5930,5930,5930,0
|
|
20230829,174100,187033325120,5930,5930,5930,5930,0
|
|
20230829,174000,187033325120,5930,5930,5930,5930,0
|
|
20230829,173900,187033325120,5930,5930,5930,5930,0
|
|
20230829,173800,187033325120,5930,5930,5930,5930,0
|
|
20230829,173700,187033325120,5930,5930,5930,5930,0
|
|
20230829,173600,187033325120,5930,5930,5930,5930,0
|
|
20230829,173500,187033325120,5930,5930,5930,5930,0
|
|
20230829,173400,187033325120,5930,5930,5930,5930,0
|
|
20230829,173300,187033325120,5930,5930,5930,5930,0
|
|
20230829,173200,187033325120,5930,5930,5930,5930,0
|
|
20230829,173100,187033325120,5930,5930,5930,5930,0
|
|
20230829,173000,187033325120,5930,5930,5930,5930,0
|
|
20230829,172900,187033325120,5930,5930,5930,5930,0
|
|
20230829,172800,187033325120,5930,5930,5930,5930,0
|
|
20230829,172700,187033325120,5930,5930,5930,5930,0
|
|
20230829,172600,187033325120,5930,5930,5930,5930,0
|
|
20230829,172500,187033325120,5930,5930,5930,5930,0
|
|
20230829,172400,187033325120,5930,5930,5930,5930,0
|
|
20230829,172300,187033325120,5930,5930,5930,5930,0
|
|
20230829,172200,187033325120,5930,5930,5930,5930,0
|
|
20230829,172100,187033325120,5930,5930,5930,5930,0
|
|
20230829,172000,187033325120,5930,5930,5930,5930,0
|
|
20230829,171900,187033325120,5930,5930,5930,5930,0
|
|
20230829,171800,187033325120,5930,5930,5930,5930,0
|
|
20230829,171700,187033325120,5930,5930,5930,5930,134730
|
|
20230829,171600,187033325120,5930,5930,5930,5930,0
|
|
20230829,171500,187033325120,5930,5930,5930,5930,0
|
|
20230829,171400,187033325120,5930,5930,5930,5930,0
|
|
20230829,171300,187033325120,5930,5930,5930,5930,0
|
|
20230829,171200,187033325120,5930,5930,5930,5930,0
|
|
20230829,171100,187033325120,5930,5930,5930,5930,0
|
|
20230829,171000,187033325120,5930,5930,5930,5930,0
|
|
20230829,170900,187033325120,5930,5930,5930,5930,0
|
|
20230829,170800,187033325120,5930,5930,5930,5930,0
|
|
20230829,170700,187033325120,5930,5930,5930,5930,0
|
|
20230829,170600,187033325120,5930,5930,5930,5930,0
|
|
20230829,170500,187033325120,5930,5930,5930,5930,0
|
|
20230829,170400,187033325120,5930,5930,5930,5930,0
|
|
20230829,170300,187033325120,5930,5930,5930,5930,0
|
|
20230829,170200,187033325120,5930,5930,5930,5930,0
|
|
20230829,170100,187033325120,5930,5930,5930,5930,0
|
|
20230829,170000,187033325120,5930,5930,5930,5930,0
|
|
20230829,165900,187033325120,5930,5930,5930,5930,0
|
|
20230829,165800,187033325120,5930,5930,5930,5930,0
|
|
20230829,165700,187033325120,5930,5930,5930,5930,0
|
|
20230829,165600,187033325120,5930,5930,5930,5930,0
|
|
20230829,165500,187033325120,5930,5930,5930,5930,0
|
|
20230829,165400,187033325120,5930,5930,5930,5930,0
|
|
20230829,165300,187033325120,5930,5930,5930,5930,0
|
|
20230829,165200,187033325120,5930,5930,5930,5930,0
|
|
20230829,165100,187033325120,5930,5930,5930,5930,0
|
|
20230829,165000,187033325120,5930,5930,5930,5930,0
|
|
20230829,164900,187033325120,5930,5930,5930,5930,0
|
|
20230829,164800,187033325120,5930,5930,5930,5930,0
|
|
20230829,164700,187033325120,5930,5930,5930,5930,134730
|
|
20230829,164600,187033325120,5930,5930,5930,5930,0
|
|
20230829,164500,187033325120,5930,5930,5930,5930,0
|
|
20230829,164400,187033325120,5930,5930,5930,5930,0
|
|
20230829,164300,187033325120,5930,5930,5930,5930,0
|
|
20230829,164200,187033325120,5930,5930,5930,5930,0
|
|
20230829,164100,187033325120,5930,5930,5930,5930,0
|
|
20230829,164000,187033325120,5930,5930,5930,5930,0
|
|
20230829,163900,187033325120,5930,5930,5930,5930,0
|
|
20230829,163800,187033325120,5930,5930,5930,5930,0
|
|
20230829,163700,187033325120,5930,5930,5930,5930,0
|
|
20230829,163600,187033325120,5930,5930,5930,5930,0
|
|
20230829,163500,187033325120,5930,5930,5930,5930,0
|
|
20230829,163400,187033325120,5930,5930,5930,5930,0
|
|
20230829,163300,187033325120,5930,5930,5930,5930,0
|
|
20230829,163200,187033325120,5930,5930,5930,5930,0
|
|
20230829,163100,187033325120,5930,5930,5930,5930,0
|
|
20230829,163000,187033325120,5930,5930,5930,5930,0
|
|
20230829,162900,187033325120,5930,5930,5930,5930,0
|
|
20230829,162800,187033325120,5930,5930,5930,5930,0
|
|
20230829,162700,187033325120,5930,5930,5930,5930,0
|
|
20230829,162600,187033325120,5930,5930,5930,5930,0
|
|
20230829,162500,187033325120,5930,5930,5930,5930,0
|
|
20230829,162400,187033325120,5930,5930,5930,5930,0
|
|
20230829,162300,187033325120,5930,5930,5930,5930,0
|
|
20230829,162200,187033325120,5930,5930,5930,5930,0
|
|
20230829,162100,187033325120,5930,5930,5930,5930,0
|
|
20230829,162000,187033325120,5930,5930,5930,5930,0
|
|
20230829,161900,187033325120,5930,5930,5930,5930,0
|
|
20230829,161800,187033325120,5930,5930,5930,5930,0
|
|
20230829,161700,187033325120,5930,5930,5930,5930,134730
|
|
20230829,161600,187033325120,5930,5930,5930,5930,0
|
|
20230829,161500,187033325120,5930,5930,5930,5930,0
|
|
20230829,161400,187033325120,5930,5930,5930,5930,0
|
|
20230829,161300,187033325120,5930,5930,5930,5930,0
|
|
20230829,161200,187033325120,5930,5930,5930,5930,0
|
|
20230829,161100,187033325120,5930,5930,5930,5930,0
|
|
20230829,161000,187033325120,5930,5930,5930,5930,0
|
|
20230829,160900,187033325120,5930,5930,5930,5930,0
|
|
20230829,160800,187033325120,5930,5930,5930,5930,0
|
|
20230829,160700,187033325120,5930,5930,5930,5930,0
|
|
20230829,160600,187033325120,5930,5930,5930,5930,0
|
|
20230829,160500,187033325120,5930,5930,5930,5930,0
|
|
20230829,160400,187033325120,5930,5930,5930,5930,0
|
|
20230829,160300,187033325120,5930,5930,5930,5930,0
|
|
20230829,160200,187033325120,5930,5930,5930,5930,0
|
|
20230829,160100,187033325120,5930,5930,5930,5930,0
|
|
20230829,160000,187033325120,5930,5930,5930,5930,0
|
|
20230829,155900,187033325120,5930,5930,5930,5930,0
|
|
20230829,155800,187033325120,5930,5930,5930,5930,0
|
|
20230829,155700,187033325120,5930,5930,5930,5930,0
|
|
20230829,155600,187033325120,5930,5930,5930,5930,0
|
|
20230829,155500,187033325120,5930,5930,5930,5930,0
|
|
20230829,155400,187033325120,5930,5930,5930,5930,0
|
|
20230829,155300,187033325120,5930,5930,5930,5930,0
|
|
20230829,155200,187033325120,5930,5930,5930,5930,0
|
|
20230829,155100,187033325120,5930,5930,5930,5930,0
|
|
20230829,155000,187033325120,5930,5930,5930,5930,0
|
|
20230829,154900,187033325120,5930,5930,5930,5930,0
|
|
20230829,154800,187033325120,5930,5930,5930,5930,0
|
|
20230829,154700,187033325120,5930,5930,5930,5930,134730
|
|
20230829,154600,187033325120,5930,5930,5930,5930,0
|
|
20230829,154500,187033325120,5930,5930,5930,5930,0
|
|
20230829,154400,187033325120,5930,5930,5930,5930,0
|
|
20230829,154300,187033325120,5930,5930,5930,5930,0
|
|
20230829,154200,187033325120,5930,5930,5930,5930,0
|
|
20230829,154100,187033325120,5930,5930,5930,5930,0
|
|
20230829,154000,187033325120,5930,5930,5930,5930,0
|
|
20230829,153900,187033325120,5930,5930,5930,5930,0
|
|
20230829,153800,187033325120,5930,5930,5930,5930,0
|
|
20230829,153700,187033325120,5930,5930,5930,5930,0
|
|
20230829,153600,187033325120,5930,5930,5930,5930,0
|
|
20230829,153500,187033325120,5930,5930,5930,5930,0
|
|
20230829,153400,187033325120,5930,5930,5930,5930,0
|
|
20230829,153300,187033325120,5930,5930,5930,5930,0
|
|
20230829,153200,187033325120,5930,5930,5930,5930,0
|
|
20230829,153100,187033325120,5930,5930,5930,5930,0
|
|
20230829,153000,187033325120,5930,5930,5930,5930,134730
|
|
20230829,152900,186234376220,5920,5920,5920,5920,0
|
|
20230829,152800,186234376220,5920,5920,5920,5920,0
|
|
20230829,152700,186234376220,5920,5920,5920,5920,0
|
|
20230829,152600,186234376220,5920,5920,5920,5920,0
|
|
20230829,152500,186234376220,5920,5920,5920,5920,0
|
|
20230829,152400,186234376220,5920,5920,5920,5920,0
|
|
20230829,152300,186234376220,5920,5920,5920,5920,0
|
|
20230829,152200,186234376220,5920,5920,5920,5920,0
|
|
20230829,152100,186234376220,5920,5920,5920,5920,0
|
|
20230829,152000,186234376220,5920,5920,5920,5920,0
|
|
20230829,151900,186234376220,5920,5920,5940,5910,36901
|
|
20230829,151800,186015707930,5920,5920,5950,5900,60677
|
|
20230829,151700,185655730050,5920,5940,5950,5900,28971
|
|
20230829,151600,185484020810,5930,5930,5940,5910,33925
|
|
20230829,151500,185282925730,5920,5860,5930,5860,60472
|
|
20230829,151400,184926165140,5870,5880,5880,5850,26727
|
|
20230829,151300,184769488420,5880,5890,5900,5860,35838
|
|
20230829,151200,184558800230,5890,5900,5900,5870,11435
|
|
20230829,151100,184491451350,5900,5880,5900,5870,12270
|
|
20230829,151000,184419275390,5880,5870,5910,5870,15680
|
|
20230829,150900,184326896090,5870,5870,5890,5860,10097
|
|
20230829,150800,184267621300,5890,5850,5920,5850,31542
|
|
20230829,150700,184082409160,5850,5880,5890,5830,74970
|
|
20230829,150600,183643246750,5880,5900,5910,5880,14701
|
|
20230829,150500,183556678630,5900,5870,5920,5870,11811
|
|
20230829,150400,183487080820,5870,5880,5890,5870,25985
|
|
20230829,150300,183334341140,5880,5930,5930,5880,14667
|
|
20230829,150200,183247799200,5930,5930,5930,5860,97280
|
|
20230829,150100,182674132290,5930,5940,5950,5930,18000
|
|
20230829,150000,182567186560,5940,5930,5950,5930,2624
|
|
20230829,145900,182551595390,5930,5940,5950,5930,11115
|
|
20230829,145800,182485623260,5930,5950,5960,5920,32042
|
|
20230829,145700,182295640990,5960,5940,5960,5940,7504
|
|
20230829,145600,182251010530,5940,5940,5960,5930,13731
|
|
20230829,145500,182169448290,5940,5960,5970,5940,8724
|
|
20230829,145400,182117517910,5970,5970,5970,5950,5671
|
|
20230829,145300,182083704070,5960,5940,5960,5940,11355
|
|
20230829,145200,182016136560,5950,5930,5970,5920,11005
|
|
20230829,145100,181950773370,5930,5950,5960,5930,27209
|
|
20230829,145000,181789328820,5950,5950,5970,5940,10976
|
|
20230829,144900,181723981390,5940,5950,5960,5940,14519
|
|
20230829,144800,181637678050,5950,5950,5980,5930,22749
|
|
20230829,144700,181502431880,5970,5980,5990,5950,4129
|
|
20230829,144600,181477775090,5970,5950,6010,5950,9077
|
|
20230829,144500,181423439200,5960,5960,5970,5950,4901
|
|
20230829,144400,181394268870,5970,5960,6010,5950,14565
|
|
20230829,144300,181307022110,5960,5950,5990,5930,33596
|
|
20230829,144200,181107227360,5960,5960,5970,5950,13454
|
|
20230829,144100,181027060570,5960,5980,5990,5960,11538
|
|
20230829,144000,180958114100,6000,5990,6020,5990,21209
|
|
20230829,143900,180830758840,6000,5980,6000,5960,22484
|
|
20230829,143800,180696177860,5980,5990,6000,5970,15027
|
|
20230829,143700,180606175560,6000,5960,6020,5960,29774
|
|
20230829,143600,180427678180,5970,5940,5970,5940,9264
|
|
20230829,143500,180372555320,5940,5930,5960,5920,37248
|
|
20230829,143400,180151818710,5930,5960,5980,5930,53069
|
|
20230829,143300,179836606990,5960,5990,6000,5960,23394
|
|
20230829,143200,179696734210,5990,5960,6010,5950,15202
|
|
20230829,143100,179605945940,5950,5960,5970,5950,11057
|
|
20230829,143000,179540083620,5970,5990,6010,5940,35934
|
|
20230829,142900,179325594880,5980,5950,5990,5950,16215
|
|
20230829,142800,179228995640,5950,5970,5980,5950,20512
|
|
20230829,142700,179106782140,5960,5950,5980,5950,19832
|
|
20230829,142600,178988680330,5950,5960,5990,5940,41953
|
|
20230829,142500,178738588190,5960,5990,5990,5960,38551
|
|
20230829,142400,178508416620,5980,6030,6070,5970,32214
|
|
20230829,142300,178314476270,6030,6060,6060,6000,54211
|
|
20230829,142200,177988043810,6050,6060,6080,6040,31691
|
|
20230829,142100,177796058190,6060,6100,6110,6050,50908
|
|
20230829,142000,177486050130,6090,6080,6130,6070,94556
|
|
20230829,141900,176908523440,6080,6050,6110,6030,68186
|
|
20230829,141800,176493639400,6050,6100,6100,6020,73175
|
|
20230829,141700,176049286960,6090,6100,6120,6060,153000
|
|
20230829,141600,175117427930,6100,6040,6100,6000,155635
|
|
20230829,141500,174172597680,6040,6000,6040,5990,16690
|
|
20230829,141400,174072203590,6000,6030,6040,5990,34298
|
|
20230829,141300,173865745090,6040,6000,6060,5990,87783
|
|
20230829,141200,173336225790,6010,5980,6030,5970,51646
|
|
20230829,141100,173025780590,5970,5950,5980,5940,15794
|
|
20230829,141000,172931609590,5950,5940,5960,5940,5203
|
|
20230829,140900,172900647590,5940,5950,5960,5920,24468
|
|
20230829,140800,172755486660,5950,5940,5950,5920,40497
|
|
20230829,140700,172515367100,5940,5960,5960,5940,8734
|
|
20230829,140600,172463421000,5970,5950,5970,5940,13064
|
|
20230829,140500,172385615730,5950,5950,5980,5940,18976
|
|
20230829,140400,172272557650,5950,5930,5960,5930,18662
|
|
20230829,140300,172161584270,5930,5970,5970,5930,34907
|
|
20230829,140200,171954151840,5980,6000,6030,5970,59158
|
|
20230829,140100,171599074660,6000,5980,6010,5950,31249
|
|
20230829,140000,171412040040,5980,5930,5990,5930,29131
|
|
20230829,135900,171238199090,5930,5920,5940,5920,22780
|
|
20230829,135800,171103196140,5920,5960,5970,5920,58465
|
|
20230829,135700,170756435010,5970,5970,5980,5950,19333
|
|
20230829,135600,170641167270,5970,5940,5980,5940,13452
|
|
20230829,135500,170561069310,5940,6020,6020,5940,26847
|
|
20230829,135400,170400518350,6020,6030,6030,5980,15521
|
|
20230829,135300,170307314770,6030,5990,6050,5980,21298
|
|
20230829,135200,170179166300,6000,6000,6010,5990,10039
|
|
20230829,135100,170118978320,6010,6000,6010,5990,6074
|
|
20230829,135000,170082539930,6000,6010,6020,6000,19264
|
|
20230829,134900,169966790420,6000,6020,6030,5990,24435
|
|
20230829,134800,169819815190,6020,5950,6020,5950,30066
|
|
20230829,134700,169639580900,5950,5980,5990,5950,16279
|
|
20230829,134600,169542314170,5980,5950,5990,5910,78828
|
|
20230829,134500,169074096280,5960,5980,5990,5950,23352
|
|
20230829,134400,168934813440,5990,6000,6010,5980,13961
|
|
20230829,134300,168851098100,6010,5970,6020,5970,8685
|
|
20230829,134200,168799050060,5970,6000,6000,5950,19470
|
|
20230829,134100,168682963510,6000,6020,6030,5960,51659
|
|
20230829,134000,168372799180,6010,6000,6020,5990,49744
|
|
20230829,133900,168073898460,6000,5960,6000,5940,46856
|
|
20230829,133800,167793949450,5950,5960,5980,5920,123388
|
|
20230829,133700,167060999390,5980,5960,5990,5950,39599
|
|
20230829,133600,166825055880,5960,6010,6020,5960,58395
|
|
20230829,133500,166475800490,6020,6000,6020,5990,21081
|
|
20230829,133400,166349215200,6000,5990,6010,5990,17014
|
|
20230829,133300,166247164810,5990,5990,6010,5980,31342
|
|
20230829,133200,166059448400,5990,6000,6010,5960,50791
|
|
20230829,133100,165755549730,5990,6030,6030,5990,15470
|
|
20230829,133000,165662567570,6030,5980,6030,5980,16247
|
|
20230829,132900,165565090710,5990,6050,6050,5980,39890
|
|
20230829,132800,165325345980,6050,6030,6050,6030,15258
|
|
20230829,132700,165233216260,6040,6050,6050,6030,25760
|
|
20230829,132600,165077679810,6050,6020,6050,6020,24517
|
|
20230829,132500,164929658190,6020,6020,6040,6010,36830
|
|
20230829,132400,164707987240,6020,5980,6060,5980,61051
|
|
20230829,132300,164340032480,5990,5960,5990,5950,83322
|
|
20230829,132200,163842437800,5960,6030,6060,5960,111933
|
|
20230829,132100,163170653690,6040,6060,6070,6000,77968
|
|
20230829,132000,162700240350,6060,6050,6060,5990,123583
|
|
20230829,131900,161956586910,6050,6050,6080,6020,75006
|
|
20230829,131800,161502725410,6040,6090,6090,6020,150802
|
|
20230829,131700,160590151980,6120,6130,6170,6090,38951
|
|
20230829,131600,160351518800,6140,6160,6170,6120,36790
|
|
20230829,131500,160125645430,6180,6160,6230,6160,36321
|
|
20230829,131400,159900587800,6170,6170,6180,6140,29716
|
|
20230829,131300,159717387310,6160,6190,6230,6160,61862
|
|
20230829,131200,159333946830,6180,6110,6200,6100,55092
|
|
20230829,131100,158994929580,6090,6170,6200,6080,111515
|
|
20230829,131000,158310749960,6170,6170,6180,6120,77355
|
|
20230829,130900,157835493050,6150,6220,6230,6150,172466
|
|
20230829,130800,156767259240,6220,6220,6220,6220,0
|
|
20230829,130700,156767259240,6220,6220,6220,6220,0
|
|
20230829,130600,156767259240,6220,6240,6250,6220,72521
|
|
20230829,130500,156315848960,6240,6330,6340,6220,224850
|
|
20230829,130400,154908534510,6330,6360,6370,6330,25811
|
|
20230829,130300,154744745860,6370,6360,6380,6360,11179
|
|
20230829,130200,154673561700,6360,6340,6380,6340,36438
|
|
20230829,130100,154441851120,6340,6440,6440,6330,54406
|
|
20230829,130000,154095150240,6440,6400,6450,6390,40814
|
|
20230829,125900,153832722020,6400,6380,6430,6370,40479
|
|
20230829,125800,153573994110,6370,6350,6390,6330,68908
|
|
20230829,125700,153135664140,6350,6520,6520,6310,194006
|
|
20230829,125600,151892518720,6510,6520,6540,6510,36510
|
|
20230829,125500,151654523240,6530,6540,6550,6520,14148
|
|
20230829,125400,151562103860,6540,6530,6560,6530,10575
|
|
20230829,125300,151492936920,6530,6550,6570,6530,25320
|
|
20230829,125200,151327190050,6550,6580,6580,6550,14737
|
|
20230829,125100,151230451850,6580,6610,6610,6580,18974
|
|
20230829,125000,151105328630,6610,6600,6620,6590,11513
|
|
20230829,124900,151029250770,6590,6580,6610,6580,11350
|
|
20230829,124800,150954371440,6600,6610,6610,6570,27576
|
|
20230829,124700,150772472570,6610,6580,6620,6570,12019
|
|
20230829,124600,150693189770,6570,6580,6590,6560,5485
|
|
20230829,124500,150657181830,6560,6580,6590,6550,18024
|
|
20230829,124400,150538841720,6560,6570,6610,6550,24506
|
|
20230829,124300,150377444140,6550,6550,6570,6540,6192
|
|
20230829,124200,150336861060,6550,6580,6590,6530,20326
|
|
20230829,124100,150203770790,6580,6550,6620,6540,21909
|
|
20230829,124000,150060007640,6550,6560,6570,6540,20319
|
|
20230829,123900,149926934670,6560,6580,6590,6560,8042
|
|
20230829,123800,149874097390,6580,6590,6590,6570,7090
|
|
20230829,123700,149827461970,6590,6610,6610,6580,8559
|
|
20230829,123600,149771007020,6610,6540,6630,6540,8697
|
|
20230829,123500,149713603140,6540,6590,6590,6540,22787
|
|
20230829,123400,149564124330,6590,6570,6600,6560,13296
|
|
20230829,123300,149476590530,6580,6580,6600,6570,7167
|
|
20230829,123200,149429452060,6580,6560,6580,6560,9037
|
|
20230829,123100,149370100260,6570,6590,6590,6550,17932
|
|
20230829,123000,149252369910,6580,6550,6590,6540,21931
|
|
20230829,122900,149108299430,6540,6590,6600,6530,35988
|
|
20230829,122800,148872158710,6600,6610,6620,6590,19051
|
|
20230829,122700,148746400760,6620,6570,6620,6560,15920
|
|
20230829,122600,148641427300,6560,6570,6590,6560,18909
|
|
20230829,122500,148517129780,6580,6580,6590,6510,95507
|
|
20230829,122400,147892108580,6600,6640,6660,6570,54096
|
|
20230829,122300,147534535850,6640,6580,6660,6550,46550
|
|
20230829,122200,147227603040,6590,6740,6750,6550,157662
|
|
20230829,122100,146181758900,6740,6790,6800,6730,29835
|
|
20230829,122000,145979972230,6800,6790,6830,6750,37292
|
|
20230829,121900,145726913470,6790,6880,6900,6780,70229
|
|
20230829,121800,145244738210,6890,6850,6910,6820,130481
|
|
20230829,121700,144348521180,6850,6720,6850,6720,70932
|
|
20230829,121600,143865551990,6720,6730,6740,6710,17473
|
|
20230829,121500,143748130070,6730,6770,6770,6710,29104
|
|
20230829,121400,143552226050,6780,6780,6790,6730,35534
|
|
20230829,121300,143312046190,6790,6790,6800,6780,22001
|
|
20230829,121200,143162696320,6780,6770,6800,6760,22475
|
|
20230829,121100,143010139030,6770,6760,6780,6750,9791
|
|
20230829,121000,142943968670,6750,6770,6790,6750,15387
|
|
20230829,120900,142839797400,6790,6760,6800,6760,28244
|
|
20230829,120800,142648328330,6750,6740,6750,6700,38660
|
|
20230829,120700,142388380480,6740,6780,6800,6740,34597
|
|
20230829,120600,142154283360,6780,6740,6790,6710,47360
|
|
20230829,120500,141834813900,6740,6790,6800,6740,47255
|
|
20230829,120400,141515078130,6780,6830,6830,6770,35040
|
|
20230829,120300,141277089820,6820,6780,6830,6770,32950
|
|
20230829,120200,141052671340,6780,6820,6860,6760,69332
|
|
20230829,120100,140580464840,6830,6830,6860,6780,51262
|
|
20230829,120000,140230538490,6850,6880,6920,6740,172675
|
|
20230829,115900,139048869710,6880,6820,6960,6810,232328
|
|
20230829,115800,137443056120,6810,6790,6840,6750,55202
|
|
20230829,115700,137067843960,6790,6820,6840,6780,72826
|
|
20230829,115600,136572092280,6820,6880,6900,6810,166279
|
|
20230829,115500,135429991230,6880,6790,6880,6780,155620
|
|
20230829,115400,134368305960,6790,6680,6820,6680,118750
|
|
20230829,115300,133563999790,6700,6670,6700,6660,15735
|
|
20230829,115200,133458943680,6660,6700,6700,6650,14398
|
|
20230829,115100,133362916810,6700,6690,6710,6690,14065
|
|
20230829,115000,133268653420,6690,6690,6700,6680,12802
|
|
20230829,114900,133183014380,6700,6710,6710,6690,8387
|
|
20230829,114800,133126812440,6700,6720,6720,6690,14027
|
|
20230829,114700,133032796590,6720,6700,6720,6700,15049
|
|
20230829,114600,132931786250,6700,6710,6720,6690,14722
|
|
20230829,114500,132833045490,6710,6680,6710,6680,11370
|
|
20230829,114400,132756989400,6690,6690,6690,6680,7761
|
|
20230829,114300,132705080930,6690,6680,6690,6670,5671
|
|
20230829,114200,132667188220,6680,6690,6730,6650,59427
|
|
20230829,114100,132268713640,6680,6630,6690,6630,13771
|
|
20230829,114000,132176994860,6630,6630,6630,6620,6017
|
|
20230829,113900,132137114340,6630,6640,6650,6630,5157
|
|
20230829,113800,132102877160,6660,6630,6680,6620,10206
|
|
20230829,113700,132034881920,6630,6650,6660,6630,7487
|
|
20230829,113600,131985149660,6660,6660,6680,6640,21936
|
|
20230829,113500,131839012300,6640,6620,6670,6620,9611
|
|
20230829,113400,131775188650,6630,6580,6630,6560,15005
|
|
20230829,113300,131676260920,6570,6640,6640,6550,37972
|
|
20230829,113200,131426102700,6640,6660,6670,6640,13634
|
|
20230829,113100,131335405690,6670,6670,6670,6650,8306
|
|
20230829,113000,131280092830,6670,6660,6680,6640,7063
|
|
20230829,112900,131233036450,6660,6700,6700,6630,28804
|
|
20230829,112800,131040708950,6690,6710,6710,6690,15640
|
|
20230829,112700,130935903590,6710,6710,6710,6690,14944
|
|
20230829,112600,130835766120,6710,6730,6730,6690,12927
|
|
20230829,112500,130749057680,6730,6680,6730,6660,16384
|
|
20230829,112400,130639380010,6680,6730,6730,6670,24507
|
|
20230829,112300,130475262360,6730,6650,6740,6650,30486
|
|
20230829,112200,130270911750,6650,6680,6680,6650,17905
|
|
20230829,112100,130151487660,6670,6690,6710,6650,60669
|
|
20230829,112000,129746066930,6690,6640,6690,6640,30895
|
|
20230829,111900,129540402530,6640,6620,6640,6610,28194
|
|
20230829,111800,129353625660,6620,6530,6620,6530,23504
|
|
20230829,111700,129198791450,6520,6550,6570,6520,27487
|
|
20230829,111600,129019022650,6540,6540,6550,6520,20075
|
|
20230829,111500,128887886430,6540,6590,6600,6540,18458
|
|
20230829,111400,128766764290,6600,6600,6600,6580,7513
|
|
20230829,111300,128717226250,6590,6590,6600,6580,9112
|
|
20230829,111200,128657156550,6590,6580,6600,6570,17598
|
|
20230829,111100,128541310330,6590,6600,6610,6570,25119
|
|
20230829,111000,128375822820,6590,6570,6610,6570,28069
|
|
20230829,110900,128190852260,6580,6550,6580,6540,14484
|
|
20230829,110800,128095861510,6550,6580,6590,6540,28312
|
|
20230829,110700,127909878720,6570,6560,6590,6540,32972
|
|
20230829,110600,127693318500,6560,6530,6560,6510,16833
|
|
20230829,110500,127583459600,6530,6560,6570,6500,69824
|
|
20230829,110400,127128180390,6550,6570,6590,6520,59435
|
|
20230829,110300,126739306250,6580,6600,6610,6550,40462
|
|
20230829,110200,126473072600,6610,6690,6690,6550,114791
|
|
20230829,110100,125716183160,6690,6710,6730,6680,27563
|
|
20230829,110000,125531452270,6710,6760,6760,6700,28846
|
|
20230829,105900,125337174650,6750,6760,6760,6710,19505
|
|
20230829,105800,125205850840,6760,6780,6800,6760,22516
|
|
20230829,105700,125053302070,6770,6750,6800,6750,47908
|
|
20230829,105600,124728530610,6760,6710,6760,6690,30058
|
|
20230829,105500,124526638090,6710,6740,6760,6710,17248
|
|
20230829,105400,124410584490,6730,6790,6790,6730,21416
|
|
20230829,105300,124265771080,6790,6710,6810,6690,67007
|
|
20230829,105200,123812653650,6700,6680,6750,6680,29135
|
|
20230829,105100,123616793350,6680,6750,6760,6670,40656
|
|
20230829,105000,123343856520,6740,6710,6750,6680,54621
|
|
20230829,104900,122977097760,6710,6780,6780,6700,73319
|
|
20230829,104800,122483741150,6780,6840,6840,6750,82073
|
|
20230829,104700,121926536050,6850,6850,6870,6800,153501
|
|
20230829,104600,120877253460,6850,6780,6870,6740,187291
|
|
20230829,104500,119599145850,6780,6810,6830,6760,81842
|
|
20230829,104400,119042652810,6800,6790,6840,6780,198936
|
|
20230829,104300,117685223760,6790,6800,6830,6750,164542
|
|
20230829,104200,116566504830,6800,6670,6800,6660,142750
|
|
20230829,104100,115604892690,6650,6680,6730,6650,100770
|
|
20230829,104000,114929240130,6680,6640,6680,6640,20739
|
|
20230829,103900,114791207810,6640,6660,6660,6640,5618
|
|
20230829,103800,114753878540,6660,6650,6660,6610,28795
|
|
20230829,103700,114562842340,6660,6660,6670,6650,9799
|
|
20230829,103600,114497598750,6650,6670,6670,6620,25543
|
|
20230829,103500,114328019530,6670,6680,6690,6640,43277
|
|
20230829,103400,114038984830,6690,6650,6700,6650,66608
|
|
20230829,103300,113593854290,6660,6600,6660,6580,15311
|
|
20230829,103200,113492456790,6590,6650,6690,6590,61197
|
|
20230829,103100,113085215310,6650,6670,6680,6640,64624
|
|
20230829,103000,112654602630,6670,6540,6670,6540,47610
|
|
20230829,102900,112339148010,6540,6560,6570,6530,23176
|
|
20230829,102800,112187324870,6560,6590,6590,6560,16901
|
|
20230829,102700,112076241910,6570,6620,6620,6560,20788
|
|
20230829,102600,111939394350,6610,6560,6620,6560,28468
|
|
20230829,102500,111751519020,6570,6530,6580,6520,9387
|
|
20230829,102400,111690059480,6530,6570,6580,6530,16963
|
|
20230829,102300,111579117370,6570,6620,6630,6570,42737
|
|
20230829,102200,111296728810,6620,6550,6620,6510,36648
|
|
20230829,102100,111055641380,6550,6530,6550,6490,24821
|
|
20230829,102000,110893917910,6520,6520,6540,6490,16738
|
|
20230829,101900,110785027060,6520,6550,6550,6510,10112
|
|
20230829,101800,110718954150,6540,6500,6560,6480,29890
|
|
20230829,101700,110524115430,6500,6570,6570,6500,18103
|
|
20230829,101600,110405818450,6560,6550,6570,6550,9057
|
|
20230829,101500,110346434310,6560,6570,6570,6540,31027
|
|
20230829,101400,110142940000,6560,6490,6570,6480,36840
|
|
20230829,101300,109902954410,6490,6480,6500,6460,49214
|
|
20230829,101200,109584348510,6480,6510,6540,6470,68216
|
|
20230829,101100,109141207740,6520,6530,6560,6510,43613
|
|
20230829,101000,108856217730,6540,6510,6550,6490,38740
|
|
20230829,100900,108603632050,6500,6570,6570,6500,89099
|
|
20230829,100800,108022643990,6570,6630,6630,6560,44662
|
|
20230829,100700,107728606990,6610,6660,6680,6610,22544
|
|
20230829,100600,107578847610,6650,6690,6690,6630,25562
|
|
20230829,100500,107408673930,6690,6660,6700,6660,68271
|
|
20230829,100400,106952170250,6650,6580,6690,6570,109714
|
|
20230829,100300,106222203680,6590,6600,6600,6560,40383
|
|
20230829,100200,105956697100,6590,6600,6610,6580,34392
|
|
20230829,100100,105729813310,6610,6630,6630,6600,29406
|
|
20230829,100000,105535285130,6630,6610,6640,6600,38740
|
|
20230829,095900,105278744680,6600,6630,6630,6590,50943
|
|
20230829,095800,104942222550,6630,6610,6630,6590,52435
|
|
20230829,095700,104595735180,6600,6600,6610,6570,101618
|
|
20230829,095600,103925751370,6590,6550,6600,6540,89607
|
|
20230829,095500,103337195580,6540,6500,6560,6490,74668
|
|
20230829,095400,102849555500,6500,6520,6540,6480,69991
|
|
20230829,095300,102394154460,6510,6490,6520,6470,71756
|
|
20230829,095200,101927400860,6480,6570,6580,6460,208806
|
|
20230829,095100,100569737260,6570,6570,6590,6520,204316
|
|
20230829,095000,99231557800,6580,6670,6670,6570,210599
|
|
20230829,094900,97839887480,6660,6700,6700,6630,136776
|
|
20230829,094800,96929227020,6700,6680,6710,6670,52561
|
|
20230829,094700,96577600960,6670,6670,6720,6670,95589
|
|
20230829,094600,95938247840,6670,6700,6700,6660,82091
|
|
20230829,094500,95390249330,6690,6740,6760,6670,129811
|
|
20230829,094400,94520390990,6730,6750,6750,6700,149868
|
|
20230829,094300,93513991210,6740,6790,6800,6720,131987
|
|
20230829,094200,92622081730,6790,6860,6870,6770,118962
|
|
20230829,094100,91811686170,6850,6800,6860,6800,78318
|
|
20230829,094000,91278105370,6810,6890,6950,6800,133382
|
|
20230829,093900,90362547820,6890,6980,6980,6870,95033
|
|
20230829,093800,89704366550,6980,7010,7020,6930,131343
|
|
20230829,093700,88786579890,7010,7030,7040,6960,191078
|
|
20230829,093600,87448784480,7020,6920,7050,6910,274843
|
|
20230829,093500,85530708600,6920,6900,6970,6890,167690
|
|
20230829,093400,84367603340,6900,6830,6900,6780,93545
|
|
20230829,093300,83728022090,6830,6850,6860,6830,35894
|
|
20230829,093200,83482298540,6850,6880,6890,6810,52560
|
|
20230829,093100,83122569050,6880,6920,6930,6840,103412
|
|
20230829,093000,82410306080,6920,6850,6940,6840,245305
|
|
20230829,092900,80717187420,6850,6820,6890,6800,96354
|
|
20230829,092800,80056529750,6820,6810,6860,6790,110817
|
|
20230829,092700,79299554630,6810,6770,6850,6770,99946
|
|
20230829,092600,78618268210,6770,6820,6830,6760,84443
|
|
20230829,092500,78044714270,6810,6790,6860,6770,111324
|
|
20230829,092400,77286689630,6780,6880,6890,6760,177110
|
|
20230829,092300,76081228090,6880,6840,6900,6820,98681
|
|
20230829,092200,75404249360,6850,6880,6920,6820,137184
|
|
20230829,092100,74462385230,6870,6840,6930,6830,164609
|
|
20230829,092000,73330691010,6840,6890,6920,6840,189272
|
|
20230829,091900,72028189230,6890,6970,7040,6820,391748
|
|
20230829,091800,69319311640,6970,7100,7140,6950,357149
|
|
20230829,091700,66813898340,7100,7140,7160,7070,148831
|
|
20230829,091600,65755132020,7140,7170,7180,7090,158904
|
|
20230829,091500,64621271430,7150,7080,7200,7050,236232
|
|
20230829,091400,62934523890,7080,7120,7230,7040,517153
|
|
20230829,091300,59246868070,7110,7240,7240,7090,428990
|
|
20230829,091200,56178105090,7230,7250,7310,7180,694583
|
|
20230829,091100,51150336230,7260,6910,7280,6810,1202210
|
|
20230829,091000,42621219620,6910,6850,6920,6790,285623
|
|
20230829,090900,40666776570,6850,6810,7060,6790,692155
|
|
20230829,090800,35885300300,6820,6860,6980,6810,516546
|
|
20230829,090700,32327855520,6850,6900,7000,6680,1087072
|
|
20230829,090600,24835488160,6980,6980,6980,6980,0
|
|
20230829,090500,24835488160,6980,6980,6980,6980,0
|
|
20230829,090400,24835488160,6980,6690,6980,6660,1066262
|
|
20230829,090300,17571172810,6680,6470,6850,6400,1396719
|
|
20230829,090200,8253616680,6500,6350,6560,6330,1286759
|
|
20230829,090100,0,5930,5930,5930,5930,0
|
|
20230829,090000,0,5930,5930,5930,5930,0
|