716 lines
35 KiB
CSV
716 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,205300,7611944290,5690,5690,5690,5690,34273
|
|
20230829,205200,7611944290,5690,5690,5690,5690,0
|
|
20230829,205100,7611944290,5690,5690,5690,5690,0
|
|
20230829,205000,7611944290,5690,5690,5690,5690,0
|
|
20230829,204900,7611944290,5690,5690,5690,5690,0
|
|
20230829,204800,7611944290,5690,5690,5690,5690,0
|
|
20230829,204700,7611944290,5690,5690,5690,5690,0
|
|
20230829,204600,7611944290,5690,5690,5690,5690,0
|
|
20230829,204500,7611944290,5690,5690,5690,5690,0
|
|
20230829,204400,7611944290,5690,5690,5690,5690,0
|
|
20230829,204300,7611944290,5690,5690,5690,5690,0
|
|
20230829,204200,7611944290,5690,5690,5690,5690,0
|
|
20230829,204100,7611944290,5690,5690,5690,5690,0
|
|
20230829,204000,7611944290,5690,5690,5690,5690,0
|
|
20230829,203900,7611944290,5690,5690,5690,5690,0
|
|
20230829,203800,7611944290,5690,5690,5690,5690,0
|
|
20230829,203700,7611944290,5690,5690,5690,5690,0
|
|
20230829,203600,7611944290,5690,5690,5690,5690,0
|
|
20230829,203500,7611944290,5690,5690,5690,5690,0
|
|
20230829,203400,7611944290,5690,5690,5690,5690,0
|
|
20230829,203300,7611944290,5690,5690,5690,5690,0
|
|
20230829,203200,7611944290,5690,5690,5690,5690,0
|
|
20230829,203100,7611944290,5690,5690,5690,5690,0
|
|
20230829,203000,7611944290,5690,5690,5690,5690,0
|
|
20230829,202900,7611944290,5690,5690,5690,5690,0
|
|
20230829,202800,7611944290,5690,5690,5690,5690,0
|
|
20230829,202700,7611944290,5690,5690,5690,5690,0
|
|
20230829,202600,7611944290,5690,5690,5690,5690,0
|
|
20230829,202500,7611944290,5690,5690,5690,5690,0
|
|
20230829,202400,7611944290,5690,5690,5690,5690,0
|
|
20230829,202300,7611944290,5690,5690,5690,5690,34273
|
|
20230829,202200,7611944290,5690,5690,5690,5690,0
|
|
20230829,202100,7611944290,5690,5690,5690,5690,0
|
|
20230829,202000,7611944290,5690,5690,5690,5690,0
|
|
20230829,201900,7611944290,5690,5690,5690,5690,0
|
|
20230829,201800,7611944290,5690,5690,5690,5690,0
|
|
20230829,201700,7611944290,5690,5690,5690,5690,0
|
|
20230829,201600,7611944290,5690,5690,5690,5690,0
|
|
20230829,201500,7611944290,5690,5690,5690,5690,0
|
|
20230829,201400,7611944290,5690,5690,5690,5690,0
|
|
20230829,201300,7611944290,5690,5690,5690,5690,0
|
|
20230829,201200,7611944290,5690,5690,5690,5690,0
|
|
20230829,201100,7611944290,5690,5690,5690,5690,0
|
|
20230829,201000,7611944290,5690,5690,5690,5690,0
|
|
20230829,200900,7611944290,5690,5690,5690,5690,0
|
|
20230829,200800,7611944290,5690,5690,5690,5690,0
|
|
20230829,200700,7611944290,5690,5690,5690,5690,0
|
|
20230829,200600,7611944290,5690,5690,5690,5690,0
|
|
20230829,200500,7611944290,5690,5690,5690,5690,0
|
|
20230829,200400,7611944290,5690,5690,5690,5690,0
|
|
20230829,200300,7611944290,5690,5690,5690,5690,0
|
|
20230829,200200,7611944290,5690,5690,5690,5690,0
|
|
20230829,200100,7611944290,5690,5690,5690,5690,0
|
|
20230829,200000,7611944290,5690,5690,5690,5690,0
|
|
20230829,195900,7611944290,5690,5690,5690,5690,0
|
|
20230829,195800,7611944290,5690,5690,5690,5690,0
|
|
20230829,195700,7611944290,5690,5690,5690,5690,0
|
|
20230829,195600,7611944290,5690,5690,5690,5690,0
|
|
20230829,195500,7611944290,5690,5690,5690,5690,0
|
|
20230829,195400,7611944290,5690,5690,5690,5690,0
|
|
20230829,195300,7611944290,5690,5690,5690,5690,34273
|
|
20230829,195200,7611944290,5690,5690,5690,5690,0
|
|
20230829,195100,7611944290,5690,5690,5690,5690,0
|
|
20230829,195000,7611944290,5690,5690,5690,5690,0
|
|
20230829,194900,7611944290,5690,5690,5690,5690,0
|
|
20230829,194800,7611944290,5690,5690,5690,5690,0
|
|
20230829,194700,7611944290,5690,5690,5690,5690,0
|
|
20230829,194600,7611944290,5690,5690,5690,5690,0
|
|
20230829,194500,7611944290,5690,5690,5690,5690,0
|
|
20230829,194400,7611944290,5690,5690,5690,5690,0
|
|
20230829,194300,7611944290,5690,5690,5690,5690,0
|
|
20230829,194200,7611944290,5690,5690,5690,5690,0
|
|
20230829,194100,7611944290,5690,5690,5690,5690,0
|
|
20230829,194000,7611944290,5690,5690,5690,5690,0
|
|
20230829,193900,7611944290,5690,5690,5690,5690,0
|
|
20230829,193800,7611944290,5690,5690,5690,5690,0
|
|
20230829,193700,7611944290,5690,5690,5690,5690,0
|
|
20230829,193600,7611944290,5690,5690,5690,5690,0
|
|
20230829,193500,7611944290,5690,5690,5690,5690,0
|
|
20230829,193400,7611944290,5690,5690,5690,5690,0
|
|
20230829,193300,7611944290,5690,5690,5690,5690,0
|
|
20230829,193200,7611944290,5690,5690,5690,5690,0
|
|
20230829,193100,7611944290,5690,5690,5690,5690,0
|
|
20230829,193000,7611944290,5690,5690,5690,5690,0
|
|
20230829,192900,7611944290,5690,5690,5690,5690,0
|
|
20230829,192800,7611944290,5690,5690,5690,5690,0
|
|
20230829,192700,7611944290,5690,5690,5690,5690,0
|
|
20230829,192600,7611944290,5690,5690,5690,5690,0
|
|
20230829,192500,7611944290,5690,5690,5690,5690,0
|
|
20230829,192400,7611944290,5690,5690,5690,5690,0
|
|
20230829,192300,7611944290,5690,5690,5690,5690,34273
|
|
20230829,192200,7611944290,5690,5690,5690,5690,0
|
|
20230829,192100,7611944290,5690,5690,5690,5690,0
|
|
20230829,192000,7611944290,5690,5690,5690,5690,0
|
|
20230829,191900,7611944290,5690,5690,5690,5690,0
|
|
20230829,191800,7611944290,5690,5690,5690,5690,0
|
|
20230829,191700,7611944290,5690,5690,5690,5690,0
|
|
20230829,191600,7611944290,5690,5690,5690,5690,0
|
|
20230829,191500,7611944290,5690,5690,5690,5690,0
|
|
20230829,191400,7611944290,5690,5690,5690,5690,0
|
|
20230829,191300,7611944290,5690,5690,5690,5690,0
|
|
20230829,191200,7611944290,5690,5690,5690,5690,0
|
|
20230829,191100,7611944290,5690,5690,5690,5690,0
|
|
20230829,191000,7611944290,5690,5690,5690,5690,0
|
|
20230829,190900,7611944290,5690,5690,5690,5690,0
|
|
20230829,190800,7611944290,5690,5690,5690,5690,0
|
|
20230829,190700,7611944290,5690,5690,5690,5690,0
|
|
20230829,190600,7611944290,5690,5690,5690,5690,0
|
|
20230829,190500,7611944290,5690,5690,5690,5690,0
|
|
20230829,190400,7611944290,5690,5690,5690,5690,0
|
|
20230829,190300,7611944290,5690,5690,5690,5690,0
|
|
20230829,190200,7611944290,5690,5690,5690,5690,0
|
|
20230829,190100,7611944290,5690,5690,5690,5690,0
|
|
20230829,190000,7611944290,5690,5690,5690,5690,0
|
|
20230829,185900,7611944290,5690,5690,5690,5690,0
|
|
20230829,185800,7611944290,5690,5690,5690,5690,0
|
|
20230829,185700,7611944290,5690,5690,5690,5690,0
|
|
20230829,185600,7611944290,5690,5690,5690,5690,0
|
|
20230829,185500,7611944290,5690,5690,5690,5690,0
|
|
20230829,185400,7611944290,5690,5690,5690,5690,0
|
|
20230829,185300,7611944290,5690,5690,5690,5690,34273
|
|
20230829,185200,7611944290,5690,5690,5690,5690,0
|
|
20230829,185100,7611944290,5690,5690,5690,5690,0
|
|
20230829,185000,7611944290,5690,5690,5690,5690,0
|
|
20230829,184900,7611944290,5690,5690,5690,5690,0
|
|
20230829,184800,7611944290,5690,5690,5690,5690,0
|
|
20230829,184700,7611944290,5690,5690,5690,5690,0
|
|
20230829,184600,7611944290,5690,5690,5690,5690,0
|
|
20230829,184500,7611944290,5690,5690,5690,5690,0
|
|
20230829,184400,7611944290,5690,5690,5690,5690,0
|
|
20230829,184300,7611944290,5690,5690,5690,5690,0
|
|
20230829,184200,7611944290,5690,5690,5690,5690,0
|
|
20230829,184100,7611944290,5690,5690,5690,5690,0
|
|
20230829,184000,7611944290,5690,5690,5690,5690,0
|
|
20230829,183900,7611944290,5690,5690,5690,5690,0
|
|
20230829,183800,7611944290,5690,5690,5690,5690,0
|
|
20230829,183700,7611944290,5690,5690,5690,5690,0
|
|
20230829,183600,7611944290,5690,5690,5690,5690,0
|
|
20230829,183500,7611944290,5690,5690,5690,5690,0
|
|
20230829,183400,7611944290,5690,5690,5690,5690,0
|
|
20230829,183300,7611944290,5690,5690,5690,5690,0
|
|
20230829,183200,7611944290,5690,5690,5690,5690,0
|
|
20230829,183100,7611944290,5690,5690,5690,5690,0
|
|
20230829,183000,7611944290,5690,5690,5690,5690,0
|
|
20230829,182900,7611944290,5690,5690,5690,5690,0
|
|
20230829,182800,7611944290,5690,5690,5690,5690,0
|
|
20230829,182700,7611944290,5690,5690,5690,5690,0
|
|
20230829,182600,7611944290,5690,5690,5690,5690,0
|
|
20230829,182500,7611944290,5690,5690,5690,5690,0
|
|
20230829,182400,7611944290,5690,5690,5690,5690,0
|
|
20230829,182300,7611944290,5690,5690,5690,5690,34273
|
|
20230829,182200,7611944290,5690,5690,5690,5690,0
|
|
20230829,182100,7611944290,5690,5690,5690,5690,0
|
|
20230829,182000,7611944290,5690,5690,5690,5690,0
|
|
20230829,181900,7611944290,5690,5690,5690,5690,0
|
|
20230829,181800,7611944290,5690,5690,5690,5690,0
|
|
20230829,181700,7611944290,5690,5690,5690,5690,0
|
|
20230829,181600,7611944290,5690,5690,5690,5690,0
|
|
20230829,181500,7611944290,5690,5690,5690,5690,0
|
|
20230829,181400,7611944290,5690,5690,5690,5690,0
|
|
20230829,181300,7611944290,5690,5690,5690,5690,0
|
|
20230829,181200,7611944290,5690,5690,5690,5690,0
|
|
20230829,181100,7611944290,5690,5690,5690,5690,0
|
|
20230829,181000,7611944290,5690,5690,5690,5690,0
|
|
20230829,180900,7611944290,5690,5690,5690,5690,0
|
|
20230829,180800,7611944290,5690,5690,5690,5690,0
|
|
20230829,180700,7611944290,5690,5690,5690,5690,0
|
|
20230829,180600,7611944290,5690,5690,5690,5690,0
|
|
20230829,180500,7611944290,5690,5690,5690,5690,0
|
|
20230829,180400,7611944290,5690,5690,5690,5690,0
|
|
20230829,180300,7611944290,5690,5690,5690,5690,0
|
|
20230829,180200,7611944290,5690,5690,5690,5690,0
|
|
20230829,180100,7611944290,5690,5690,5690,5690,0
|
|
20230829,180000,7611944290,5690,5690,5690,5690,0
|
|
20230829,175900,7611944290,5690,5690,5690,5690,0
|
|
20230829,175800,7611944290,5690,5690,5690,5690,0
|
|
20230829,175700,7611944290,5690,5690,5690,5690,0
|
|
20230829,175600,7611944290,5690,5690,5690,5690,0
|
|
20230829,175500,7611944290,5690,5690,5690,5690,0
|
|
20230829,175400,7611944290,5690,5690,5690,5690,0
|
|
20230829,175300,7611944290,5690,5690,5690,5690,34273
|
|
20230829,175200,7611944290,5690,5690,5690,5690,0
|
|
20230829,175100,7611944290,5690,5690,5690,5690,0
|
|
20230829,175000,7611944290,5690,5690,5690,5690,0
|
|
20230829,174900,7611944290,5690,5690,5690,5690,0
|
|
20230829,174800,7611944290,5690,5690,5690,5690,0
|
|
20230829,174700,7611944290,5690,5690,5690,5690,0
|
|
20230829,174600,7611944290,5690,5690,5690,5690,0
|
|
20230829,174500,7611944290,5690,5690,5690,5690,0
|
|
20230829,174400,7611944290,5690,5690,5690,5690,0
|
|
20230829,174300,7611944290,5690,5690,5690,5690,0
|
|
20230829,174200,7611944290,5690,5690,5690,5690,0
|
|
20230829,174100,7611944290,5690,5690,5690,5690,0
|
|
20230829,174000,7611944290,5690,5690,5690,5690,0
|
|
20230829,173900,7611944290,5690,5690,5690,5690,0
|
|
20230829,173800,7611944290,5690,5690,5690,5690,0
|
|
20230829,173700,7611944290,5690,5690,5690,5690,0
|
|
20230829,173600,7611944290,5690,5690,5690,5690,0
|
|
20230829,173500,7611944290,5690,5690,5690,5690,0
|
|
20230829,173400,7611944290,5690,5690,5690,5690,0
|
|
20230829,173300,7611944290,5690,5690,5690,5690,0
|
|
20230829,173200,7611944290,5690,5690,5690,5690,0
|
|
20230829,173100,7611944290,5690,5690,5690,5690,0
|
|
20230829,173000,7611944290,5690,5690,5690,5690,0
|
|
20230829,172900,7611944290,5690,5690,5690,5690,0
|
|
20230829,172800,7611944290,5690,5690,5690,5690,0
|
|
20230829,172700,7611944290,5690,5690,5690,5690,0
|
|
20230829,172600,7611944290,5690,5690,5690,5690,0
|
|
20230829,172500,7611944290,5690,5690,5690,5690,0
|
|
20230829,172400,7611944290,5690,5690,5690,5690,0
|
|
20230829,172300,7611944290,5690,5690,5690,5690,34273
|
|
20230829,172200,7611944290,5690,5690,5690,5690,0
|
|
20230829,172100,7611944290,5690,5690,5690,5690,0
|
|
20230829,172000,7611944290,5690,5690,5690,5690,0
|
|
20230829,171900,7611944290,5690,5690,5690,5690,0
|
|
20230829,171800,7611944290,5690,5690,5690,5690,0
|
|
20230829,171700,7611944290,5690,5690,5690,5690,0
|
|
20230829,171600,7611944290,5690,5690,5690,5690,0
|
|
20230829,171500,7611944290,5690,5690,5690,5690,0
|
|
20230829,171400,7611944290,5690,5690,5690,5690,0
|
|
20230829,171300,7611944290,5690,5690,5690,5690,0
|
|
20230829,171200,7611944290,5690,5690,5690,5690,0
|
|
20230829,171100,7611944290,5690,5690,5690,5690,0
|
|
20230829,171000,7611944290,5690,5690,5690,5690,0
|
|
20230829,170900,7611944290,5690,5690,5690,5690,0
|
|
20230829,170800,7611944290,5690,5690,5690,5690,0
|
|
20230829,170700,7611944290,5690,5690,5690,5690,0
|
|
20230829,170600,7611944290,5690,5690,5690,5690,0
|
|
20230829,170500,7611944290,5690,5690,5690,5690,0
|
|
20230829,170400,7611944290,5690,5690,5690,5690,0
|
|
20230829,170300,7611944290,5690,5690,5690,5690,0
|
|
20230829,170200,7611944290,5690,5690,5690,5690,0
|
|
20230829,170100,7611944290,5690,5690,5690,5690,0
|
|
20230829,170000,7611944290,5690,5690,5690,5690,0
|
|
20230829,165900,7611944290,5690,5690,5690,5690,0
|
|
20230829,165800,7611944290,5690,5690,5690,5690,0
|
|
20230829,165700,7611944290,5690,5690,5690,5690,0
|
|
20230829,165600,7611944290,5690,5690,5690,5690,0
|
|
20230829,165500,7611944290,5690,5690,5690,5690,0
|
|
20230829,165400,7611944290,5690,5690,5690,5690,0
|
|
20230829,165300,7611944290,5690,5690,5690,5690,34273
|
|
20230829,165200,7611944290,5690,5690,5690,5690,0
|
|
20230829,165100,7611944290,5690,5690,5690,5690,0
|
|
20230829,165000,7611944290,5690,5690,5690,5690,0
|
|
20230829,164900,7611944290,5690,5690,5690,5690,0
|
|
20230829,164800,7611944290,5690,5690,5690,5690,0
|
|
20230829,164700,7611944290,5690,5690,5690,5690,0
|
|
20230829,164600,7611944290,5690,5690,5690,5690,0
|
|
20230829,164500,7611944290,5690,5690,5690,5690,0
|
|
20230829,164400,7611944290,5690,5690,5690,5690,0
|
|
20230829,164300,7611944290,5690,5690,5690,5690,0
|
|
20230829,164200,7611944290,5690,5690,5690,5690,0
|
|
20230829,164100,7611944290,5690,5690,5690,5690,0
|
|
20230829,164000,7611944290,5690,5690,5690,5690,0
|
|
20230829,163900,7611944290,5690,5690,5690,5690,0
|
|
20230829,163800,7611944290,5690,5690,5690,5690,0
|
|
20230829,163700,7611944290,5690,5690,5690,5690,0
|
|
20230829,163600,7611944290,5690,5690,5690,5690,0
|
|
20230829,163500,7611944290,5690,5690,5690,5690,0
|
|
20230829,163400,7611944290,5690,5690,5690,5690,0
|
|
20230829,163300,7611944290,5690,5690,5690,5690,0
|
|
20230829,163200,7611944290,5690,5690,5690,5690,0
|
|
20230829,163100,7611944290,5690,5690,5690,5690,0
|
|
20230829,163000,7611944290,5690,5690,5690,5690,0
|
|
20230829,162900,7611944290,5690,5690,5690,5690,0
|
|
20230829,162800,7611944290,5690,5690,5690,5690,0
|
|
20230829,162700,7611944290,5690,5690,5690,5690,0
|
|
20230829,162600,7611944290,5690,5690,5690,5690,0
|
|
20230829,162500,7611944290,5690,5690,5690,5690,0
|
|
20230829,162400,7611944290,5690,5690,5690,5690,0
|
|
20230829,162300,7611944290,5690,5690,5690,5690,34273
|
|
20230829,162200,7611944290,5690,5690,5690,5690,0
|
|
20230829,162100,7611944290,5690,5690,5690,5690,0
|
|
20230829,162000,7611944290,5690,5690,5690,5690,0
|
|
20230829,161900,7611944290,5690,5690,5690,5690,0
|
|
20230829,161800,7611944290,5690,5690,5690,5690,0
|
|
20230829,161700,7611944290,5690,5690,5690,5690,0
|
|
20230829,161600,7611944290,5690,5690,5690,5690,0
|
|
20230829,161500,7611944290,5690,5690,5690,5690,0
|
|
20230829,161400,7611944290,5690,5690,5690,5690,0
|
|
20230829,161300,7611944290,5690,5690,5690,5690,0
|
|
20230829,161200,7611944290,5690,5690,5690,5690,0
|
|
20230829,161100,7611944290,5690,5690,5690,5690,0
|
|
20230829,161000,7611944290,5690,5690,5690,5690,0
|
|
20230829,160900,7611944290,5690,5690,5690,5690,0
|
|
20230829,160800,7611944290,5690,5690,5690,5690,0
|
|
20230829,160700,7611944290,5690,5690,5690,5690,0
|
|
20230829,160600,7611944290,5690,5690,5690,5690,0
|
|
20230829,160500,7611944290,5690,5690,5690,5690,0
|
|
20230829,160400,7611944290,5690,5690,5690,5690,0
|
|
20230829,160300,7611944290,5690,5690,5690,5690,0
|
|
20230829,160200,7611944290,5690,5690,5690,5690,0
|
|
20230829,160100,7611944290,5690,5690,5690,5690,0
|
|
20230829,160000,7611944290,5690,5690,5690,5690,0
|
|
20230829,155900,7611944290,5690,5690,5690,5690,0
|
|
20230829,155800,7611944290,5690,5690,5690,5690,0
|
|
20230829,155700,7611944290,5690,5690,5690,5690,0
|
|
20230829,155600,7611944290,5690,5690,5690,5690,0
|
|
20230829,155500,7611944290,5690,5690,5690,5690,0
|
|
20230829,155400,7611944290,5690,5690,5690,5690,0
|
|
20230829,155300,7611944290,5690,5690,5690,5690,34273
|
|
20230829,155200,7611944290,5690,5690,5690,5690,0
|
|
20230829,155100,7611944290,5690,5690,5690,5690,0
|
|
20230829,155000,7611944290,5690,5690,5690,5690,0
|
|
20230829,154900,7611944290,5690,5690,5690,5690,0
|
|
20230829,154800,7611944290,5690,5690,5690,5690,0
|
|
20230829,154700,7611944290,5690,5690,5690,5690,0
|
|
20230829,154600,7611944290,5690,5690,5690,5690,0
|
|
20230829,154500,7611944290,5690,5690,5690,5690,0
|
|
20230829,154400,7611944290,5690,5690,5690,5690,0
|
|
20230829,154300,7611944290,5690,5690,5690,5690,0
|
|
20230829,154200,7611944290,5690,5690,5690,5690,0
|
|
20230829,154100,7611944290,5690,5690,5690,5690,0
|
|
20230829,154000,7611944290,5690,5690,5690,5690,0
|
|
20230829,153900,7611944290,5690,5690,5690,5690,0
|
|
20230829,153800,7611944290,5690,5690,5690,5690,0
|
|
20230829,153700,7611944290,5690,5690,5690,5690,0
|
|
20230829,153600,7611944290,5690,5690,5690,5690,0
|
|
20230829,153500,7611944290,5690,5690,5690,5690,0
|
|
20230829,153400,7611944290,5690,5690,5690,5690,0
|
|
20230829,153300,7611944290,5690,5690,5690,5690,0
|
|
20230829,153200,7611944290,5690,5690,5690,5690,0
|
|
20230829,153100,7611944290,5690,5690,5690,5690,0
|
|
20230829,153000,7611944290,5690,5690,5690,5690,34273
|
|
20230829,152900,7416930920,5660,5660,5660,5660,0
|
|
20230829,152800,7416930920,5660,5660,5660,5660,0
|
|
20230829,152700,7416930920,5660,5660,5660,5660,0
|
|
20230829,152600,7416930920,5660,5660,5660,5660,0
|
|
20230829,152500,7416930920,5660,5660,5660,5660,0
|
|
20230829,152400,7416930920,5660,5660,5660,5660,0
|
|
20230829,152300,7416930920,5660,5660,5660,5660,0
|
|
20230829,152200,7416930920,5660,5660,5660,5660,0
|
|
20230829,152100,7416930920,5660,5660,5660,5660,0
|
|
20230829,152000,7416930920,5660,5660,5660,5660,0
|
|
20230829,151900,7416930920,5660,5640,5660,5630,6743
|
|
20230829,151800,7378898590,5640,5620,5640,5620,23992
|
|
20230829,151700,7243782820,5630,5630,5630,5620,10654
|
|
20230829,151600,7183854580,5630,5630,5630,5620,2423
|
|
20230829,151500,7170219600,5630,5620,5630,5610,5935
|
|
20230829,151400,7136874820,5630,5610,5630,5610,3097
|
|
20230829,151300,7119476410,5610,5600,5610,5600,4295
|
|
20230829,151200,7095387090,5610,5620,5620,5600,4898
|
|
20230829,151100,7067907260,5620,5620,5630,5610,14670
|
|
20230829,151000,6985531980,5620,5630,5640,5620,2425
|
|
20230829,150900,6971883600,5630,5630,5640,5630,3297
|
|
20230829,150800,6953316350,5630,5630,5640,5630,2422
|
|
20230829,150700,6939659940,5640,5630,5650,5630,2977
|
|
20230829,150600,6922898390,5640,5640,5640,5640,2656
|
|
20230829,150500,6907918550,5640,5630,5640,5630,3656
|
|
20230829,150400,6887318970,5640,5630,5640,5630,457
|
|
20230829,150300,6884741540,5640,5650,5650,5630,2913
|
|
20230829,150200,6868330300,5650,5630,5660,5630,1481
|
|
20230829,150100,6859989640,5640,5650,5650,5640,1946
|
|
20230829,150000,6849014160,5660,5640,5660,5640,996
|
|
20230829,145900,6843395200,5640,5640,5640,5640,155
|
|
20230829,145800,6842521000,5630,5630,5660,5630,910
|
|
20230829,145700,6837389550,5630,5620,5630,5610,6971
|
|
20230829,145600,6798210090,5620,5650,5650,5620,2897
|
|
20230829,145500,6781904090,5650,5660,5670,5630,4648
|
|
20230829,145400,6755707060,5650,5660,5660,5650,1624
|
|
20230829,145300,6746529590,5680,5670,5680,5660,571
|
|
20230829,145200,6743297390,5670,5660,5670,5660,1725
|
|
20230829,145100,6733517830,5660,5660,5660,5660,174
|
|
20230829,145000,6732532990,5660,5660,5660,5650,3998
|
|
20230829,144900,6709906740,5660,5660,5670,5660,421
|
|
20230829,144800,6707523750,5660,5660,5670,5660,2014
|
|
20230829,144700,6696111210,5670,5670,5670,5670,750
|
|
20230829,144600,6691858710,5670,5660,5670,5660,227
|
|
20230829,144500,6690571710,5660,5660,5670,5660,405
|
|
20230829,144400,6688277910,5660,5650,5670,5650,700
|
|
20230829,144300,6684312260,5650,5670,5670,5650,1841
|
|
20230829,144200,6673891480,5690,5640,5730,5640,8892
|
|
20230829,144100,6623200390,5640,5660,5660,5640,6916
|
|
20230829,144000,6584185370,5660,5670,5670,5660,1324
|
|
20230829,143900,6576684750,5670,5670,5680,5670,2244
|
|
20230829,143800,6563959490,5660,5650,5660,5640,1304
|
|
20230829,143700,6556587570,5650,5700,5700,5630,20972
|
|
20230829,143600,6438021530,5700,5700,5710,5700,859
|
|
20230829,143500,6433123570,5700,5700,5700,5700,720
|
|
20230829,143400,6429019570,5710,5720,5720,5710,868
|
|
20230829,143300,6424062980,5720,5720,5720,5720,182
|
|
20230829,143200,6423021940,5710,5700,5710,5700,319
|
|
20230829,143100,6421202390,5710,5710,5720,5710,1628
|
|
20230829,143000,6411905360,5720,5710,5720,5710,1374
|
|
20230829,142900,6404054610,5710,5720,5730,5710,1789
|
|
20230829,142800,6393833720,5730,5730,5740,5720,3103
|
|
20230829,142700,6376071960,5740,5730,5750,5730,4559
|
|
20230829,142600,6349913220,5730,5740,5740,5720,1641
|
|
20230829,142500,6340510430,5740,5710,5740,5710,2218
|
|
20230829,142400,6327822170,5720,5710,5730,5710,3217
|
|
20230829,142300,6309421200,5710,5680,5710,5680,3019
|
|
20230829,142200,6292222230,5680,5690,5690,5670,340
|
|
20230829,142100,6290290770,5690,5680,5690,5680,874
|
|
20230829,142000,6285326440,5670,5670,5670,5670,30
|
|
20230829,141900,6285156340,5680,5670,5680,5670,378
|
|
20230829,141800,6283010080,5670,5670,5680,5670,1620
|
|
20230829,141700,6273824480,5680,5670,5680,5670,1300
|
|
20230829,141600,6266450620,5670,5680,5680,5670,166
|
|
20230829,141500,6265507790,5670,5680,5690,5670,855
|
|
20230829,141400,6260651390,5680,5670,5680,5670,313
|
|
20230829,141300,6258873790,5670,5670,5680,5660,1227
|
|
20230829,141200,6251923190,5670,5680,5690,5670,1365
|
|
20230829,141100,6244170600,5670,5670,5680,5670,240
|
|
20230829,141000,6242808590,5680,5680,5680,5670,859
|
|
20230829,140900,6237935460,5680,5670,5680,5660,913
|
|
20230829,140800,6232758930,5670,5660,5670,5660,389
|
|
20230829,140700,6230556110,5670,5650,5670,5650,429
|
|
20230829,140600,6228129570,5660,5650,5660,5650,1322
|
|
20230829,140500,6220653800,5650,5660,5660,5650,1010
|
|
20230829,140400,6214945260,5650,5670,5680,5650,2416
|
|
20230829,140300,6201268520,5670,5660,5670,5660,1482
|
|
20230829,140200,6192868090,5650,5660,5670,5650,3833
|
|
20230829,140100,6171210970,5650,5650,5660,5650,684
|
|
20230829,140000,6167343730,5650,5670,5670,5650,1520
|
|
20230829,135900,6158749560,5670,5660,5670,5660,522
|
|
20230829,135800,6155793020,5650,5660,5680,5650,101
|
|
20230829,135700,6155221290,5650,5670,5670,5650,1757
|
|
20230829,135600,6145272690,5700,5640,5700,5630,7843
|
|
20230829,135500,6101028620,5640,5660,5670,5640,2218
|
|
20230829,135400,6088494750,5650,5660,5660,5650,1384
|
|
20230829,135300,6080674630,5650,5650,5650,5640,2571
|
|
20230829,135200,6066159680,5650,5650,5650,5640,1253
|
|
20230829,135100,6059084490,5650,5670,5670,5640,4900
|
|
20230829,135000,6031399460,5670,5690,5690,5650,12208
|
|
20230829,134900,5962212710,5690,5700,5700,5690,67
|
|
20230829,134800,5961830820,5710,5700,5710,5700,190
|
|
20230829,134700,5960746820,5700,5690,5720,5680,2717
|
|
20230829,134600,5945277190,5700,5690,5700,5690,514
|
|
20230829,134500,5942347700,5690,5690,5690,5690,1658
|
|
20230829,134400,5932913680,5690,5690,5700,5690,521
|
|
20230829,134300,5929948620,5690,5690,5700,5690,778
|
|
20230829,134200,5925521730,5700,5680,5700,5680,1178
|
|
20230829,134100,5918819910,5680,5700,5700,5680,834
|
|
20230829,134000,5914079160,5680,5690,5700,5680,883
|
|
20230829,133900,5909058030,5690,5700,5700,5690,539
|
|
20230829,133800,5905989920,5700,5700,5700,5690,1678
|
|
20230829,133700,5896435500,5700,5680,5700,5680,750
|
|
20230829,133600,5892173420,5690,5670,5690,5670,584
|
|
20230829,133500,5888860580,5670,5680,5700,5670,1791
|
|
20230829,133400,5878686450,5680,5700,5700,5680,4891
|
|
20230829,133300,5850885070,5710,5690,5710,5680,2489
|
|
20230829,133200,5836713470,5690,5700,5700,5680,6135
|
|
20230829,133100,5801806410,5700,5710,5710,5700,1147
|
|
20230829,133000,5795260430,5710,5720,5720,5710,322
|
|
20230829,132900,5793421790,5720,5720,5720,5700,4621
|
|
20230829,132800,5767065170,5730,5720,5730,5710,369
|
|
20230829,132700,5764954970,5710,5720,5720,5710,6362
|
|
20230829,132600,5728589820,5720,5730,5730,5720,2552
|
|
20230829,132500,5713967120,5740,5750,5750,5730,4279
|
|
20230829,132400,5689407100,5750,5750,5750,5740,1711
|
|
20230829,132300,5679574080,5740,5740,5740,5740,2018
|
|
20230829,132200,5667990760,5750,5750,5750,5740,1359
|
|
20230829,132100,5660186390,5750,5760,5760,5750,2497
|
|
20230829,132000,5645816440,5760,5770,5780,5760,2071
|
|
20230829,131900,5633866070,5770,5770,5780,5750,2808
|
|
20230829,131800,5617653420,5770,5750,5780,5750,2529
|
|
20230829,131700,5603073390,5750,5730,5760,5730,4035
|
|
20230829,131600,5579883970,5730,5720,5730,5720,1887
|
|
20230829,131500,5569084130,5720,5730,5730,5720,827
|
|
20230829,131400,5564346580,5730,5730,5730,5720,1281
|
|
20230829,131300,5557013980,5730,5730,5730,5720,447
|
|
20230829,131200,5554453670,5720,5730,5740,5720,1769
|
|
20230829,131100,5544319860,5740,5740,5740,5720,4134
|
|
20230829,131000,5520622980,5750,5750,5750,5730,1399
|
|
20230829,130900,5512591580,5750,5750,5750,5740,2764
|
|
20230829,130800,5496701150,5750,5740,5750,5740,1079
|
|
20230829,130700,5490507440,5740,5750,5760,5740,4407
|
|
20230829,130600,5465177700,5760,5720,5760,5720,5975
|
|
20230829,130500,5430844860,5740,5700,5740,5700,4349
|
|
20230829,130400,5405999700,5710,5720,5720,5710,792
|
|
20230829,130300,5401476720,5720,5700,5720,5690,12955
|
|
20230829,130200,5327634550,5700,5690,5700,5690,1957
|
|
20230829,130100,5316482250,5700,5700,5700,5690,2057
|
|
20230829,130000,5304766850,5700,5700,5700,5690,4513
|
|
20230829,125900,5279068160,5700,5700,5700,5690,6414
|
|
20230829,125800,5242521930,5700,5710,5710,5700,7953
|
|
20230829,125700,5197169650,5720,5720,5720,5710,1357
|
|
20230829,125600,5189417540,5720,5720,5730,5720,2999
|
|
20230829,125500,5172263250,5720,5730,5740,5720,1547
|
|
20230829,125400,5163405500,5740,5730,5740,5720,2557
|
|
20230829,125300,5148766840,5730,5720,5740,5710,4647
|
|
20230829,125200,5122171720,5720,5740,5740,5720,3443
|
|
20230829,125100,5102454900,5740,5750,5760,5730,6096
|
|
20230829,125000,5067469730,5760,5750,5770,5740,2432
|
|
20230829,124900,5053461580,5750,5760,5770,5750,1490
|
|
20230829,124800,5044879570,5750,5760,5760,5750,2561
|
|
20230829,124700,5030152960,5760,5770,5780,5760,7730
|
|
20230829,124600,4985576260,5770,5780,5790,5760,14059
|
|
20230829,124500,4904410890,5790,5800,5810,5780,23112
|
|
20230829,124400,4770483470,5800,5790,5800,5780,15994
|
|
20230829,124300,4677884740,5780,5770,5790,5770,5134
|
|
20230829,124200,4648216490,5770,5760,5780,5760,5788
|
|
20230829,124100,4614829350,5760,5770,5770,5750,8417
|
|
20230829,124000,4566317130,5760,5770,5780,5760,9010
|
|
20230829,123900,4514342120,5790,5780,5790,5760,13731
|
|
20230829,123800,4435055300,5780,5750,5790,5750,15852
|
|
20230829,123700,4343594990,5750,5740,5750,5730,10305
|
|
20230829,123600,4284370330,5730,5740,5750,5730,2180
|
|
20230829,123500,4271860650,5750,5730,5750,5730,4126
|
|
20230829,123400,4248190260,5730,5730,5740,5720,951
|
|
20230829,123300,4242743720,5740,5730,5750,5720,5905
|
|
20230829,123200,4208886890,5730,5750,5770,5720,14166
|
|
20230829,123100,4127602310,5770,5750,5770,5730,17847
|
|
20230829,123000,4024914440,5750,5720,5750,5720,7398
|
|
20230829,122900,3982523610,5720,5710,5730,5710,2684
|
|
20230829,122800,3967177360,5710,5700,5710,5700,2023
|
|
20230829,122700,3955626040,5700,5700,5700,5700,3047
|
|
20230829,122600,3938258140,5700,5690,5700,5690,1156
|
|
20230829,122500,3931679520,5690,5700,5700,5690,481
|
|
20230829,122400,3928942620,5700,5700,5700,5690,99
|
|
20230829,122300,3928378590,5700,5690,5700,5690,1905
|
|
20230829,122200,3917530580,5690,5690,5690,5680,224
|
|
20230829,122100,3916256210,5700,5700,5700,5670,3552
|
|
20230829,122000,3896090130,5700,5720,5720,5690,4887
|
|
20230829,121900,3868184760,5700,5710,5730,5700,3893
|
|
20230829,121800,3845930650,5710,5670,5720,5670,7486
|
|
20230829,121700,3803312430,5660,5640,5660,5640,1999
|
|
20230829,121600,3792021850,5640,5630,5650,5630,520
|
|
20230829,121500,3789089190,5630,5640,5640,5630,283
|
|
20230829,121400,3787494860,5640,5640,5640,5630,347
|
|
20230829,121300,3785539050,5650,5640,5650,5640,291
|
|
20230829,121200,3783897760,5640,5630,5640,5630,338
|
|
20230829,121100,3781993870,5630,5640,5640,5630,1606
|
|
20230829,121000,3772938450,5640,5650,5650,5640,189
|
|
20230829,120900,3771871720,5640,5650,5650,5640,2
|
|
20230829,120800,3771860430,5650,5650,5650,5640,53
|
|
20230829,120700,3771561380,5640,5650,5650,5640,73
|
|
20230829,120600,3771149240,5660,5630,5660,5630,552
|
|
20230829,120500,3768033580,5630,5640,5650,5630,277
|
|
20230829,120400,3766473210,5640,5630,5640,5630,747
|
|
20230829,120300,3762266350,5630,5650,5650,5630,4190
|
|
20230829,120200,3738639050,5650,5660,5660,5650,100
|
|
20230829,120100,3738074020,5660,5670,5670,5660,530
|
|
20230829,120000,3735073330,5670,5650,5670,5650,35
|
|
20230829,115900,3734875280,5650,5670,5680,5650,3211
|
|
20230829,115800,3716692300,5670,5670,5680,5670,149
|
|
20230829,115700,3715847170,5670,5670,5680,5670,255
|
|
20230829,115600,3714399020,5670,5670,5670,5660,1003
|
|
20230829,115500,3708712030,5670,5670,5670,5670,259
|
|
20230829,115400,3707243500,5670,5670,5670,5670,242
|
|
20230829,115300,3705871360,5670,5690,5690,5670,478
|
|
20230829,115200,3703156420,5690,5690,5690,5670,1311
|
|
20230829,115100,3695719810,5690,5680,5690,5670,1389
|
|
20230829,115000,3687829280,5680,5670,5680,5670,627
|
|
20230829,114900,3684269900,5670,5670,5680,5660,515
|
|
20230829,114800,3681349910,5670,5670,5670,5660,1130
|
|
20230829,114700,3674943800,5670,5670,5670,5670,553
|
|
20230829,114600,3671808290,5680,5670,5680,5670,385
|
|
20230829,114500,3669622080,5670,5680,5680,5670,222
|
|
20230829,114400,3668363310,5670,5670,5680,5670,1143
|
|
20230829,114300,3661874250,5670,5650,5670,5650,398
|
|
20230829,114200,3659617970,5650,5660,5660,5650,436
|
|
20230829,114100,3657154460,5660,5660,5660,5650,247
|
|
20230829,114000,3655757520,5660,5660,5670,5650,223
|
|
20230829,113900,3654495770,5650,5660,5670,5650,5648
|
|
20230829,113800,3622530860,5660,5680,5680,5660,611
|
|
20230829,113700,3619067450,5680,5690,5700,5670,2915
|
|
20230829,113600,3602480650,5680,5660,5690,5660,2049
|
|
20230829,113500,3590837270,5670,5670,5680,5660,54
|
|
20230829,113400,3590531090,5670,5660,5680,5660,1733
|
|
20230829,113300,3580705490,5650,5660,5670,5650,144
|
|
20230829,113200,3579890830,5660,5660,5660,5650,992
|
|
20230829,113100,3574283410,5660,5660,5660,5640,131
|
|
20230829,113000,3573542490,5660,5650,5670,5640,640
|
|
20230829,112900,3569925340,5650,5650,5660,5650,629
|
|
20230829,112800,3566369640,5640,5660,5670,5640,2852
|
|
20230829,112700,3550202790,5670,5640,5670,5640,5106
|
|
20230829,112600,3521309150,5630,5640,5640,5630,699
|
|
20230829,112500,3517367780,5640,5630,5640,5620,456
|
|
20230829,112400,3514803990,5640,5630,5640,5620,1843
|
|
20230829,112300,3504444840,5650,5630,5650,5630,1261
|
|
20230829,112200,3497345270,5630,5620,5630,5620,702
|
|
20230829,112100,3493399030,5630,5630,5630,5620,103
|
|
20230829,112000,3492819160,5620,5620,5620,5620,1457
|
|
20230829,111900,3484630820,5620,5620,5630,5620,2020
|
|
20230829,111800,3473277400,5630,5630,5630,5620,215
|
|
20230829,111700,3472067000,5620,5620,5630,5620,1171
|
|
20230829,111600,3465485970,5620,5620,5620,5610,2264
|
|
20230829,111500,3452775850,5620,5630,5630,5620,444
|
|
20230829,111400,3450279570,5630,5630,5640,5620,166
|
|
20230829,111300,3449344690,5630,5620,5630,5610,1761
|
|
20230829,111200,3439448700,5620,5620,5620,5620,357
|
|
20230829,111100,3437442360,5620,5610,5620,5610,449
|
|
20230829,111000,3434920520,5610,5610,5610,5610,1461
|
|
20230829,110900,3426724310,5610,5620,5620,5610,2147
|
|
20230829,110800,3414677560,5620,5630,5630,5620,293
|
|
20230829,110700,3413029750,5620,5620,5620,5620,376
|
|
20230829,110600,3410916630,5620,5630,5630,5610,714
|
|
20230829,110500,3406901740,5610,5610,5620,5610,416
|
|
20230829,110400,3404566150,5610,5600,5610,5590,1229
|
|
20230829,110300,3397680120,5600,5610,5630,5600,26102
|
|
20230829,110200,3251449060,5620,5610,5620,5610,1382
|
|
20230829,110100,3243695520,5610,5630,5630,5610,2697
|
|
20230829,110000,3228543390,5630,5630,5630,5620,682
|
|
20230829,105900,3224704130,5640,5630,5640,5630,579
|
|
20230829,105800,3221444320,5630,5620,5630,5620,2090
|
|
20230829,105700,3209679620,5620,5620,5620,5620,147
|
|
20230829,105600,3208853480,5620,5620,5620,5620,61
|
|
20230829,105500,3208510660,5630,5620,5630,5610,2609
|
|
20230829,105400,3193869010,5620,5610,5620,5610,1396
|
|
20230829,105300,3186031190,5620,5610,5620,5610,659
|
|
20230829,105200,3182334150,5610,5610,5630,5610,536
|
|
20230829,105100,3179322180,5610,5620,5620,5600,7328
|
|
20230829,105000,3138203380,5620,5620,5630,5610,2563
|
|
20230829,104900,3123821470,5610,5630,5630,5610,4075
|
|
20230829,104800,3100954220,5630,5620,5630,5610,4374
|
|
20230829,104700,3076398270,5620,5630,5630,5610,7207
|
|
20230829,104600,3035894430,5630,5630,5630,5620,3471
|
|
20230829,104500,3016353330,5630,5630,5650,5630,1720
|
|
20230829,104400,3006656110,5630,5630,5640,5630,1603
|
|
20230829,104300,2997627940,5630,5640,5650,5630,1330
|
|
20230829,104200,2990127710,5650,5680,5680,5630,13970
|
|
20230829,104100,2911303210,5680,5680,5690,5670,1501
|
|
20230829,104000,2902775320,5680,5690,5700,5680,2876
|
|
20230829,103900,2886427120,5680,5660,5690,5660,1259
|
|
20230829,103800,2879279810,5680,5660,5680,5650,2682
|
|
20230829,103700,2864074220,5660,5640,5670,5640,884
|
|
20230829,103600,2859069210,5640,5650,5670,5640,998
|
|
20230829,103500,2853428080,5660,5640,5660,5640,781
|
|
20230829,103400,2849011660,5650,5640,5650,5640,1608
|
|
20230829,103300,2839942450,5640,5640,5640,5640,310
|
|
20230829,103200,2838194050,5640,5650,5650,5630,4345
|
|
20230829,103100,2813708690,5660,5660,5660,5660,71
|
|
20230829,103000,2813306830,5650,5640,5650,5640,420
|
|
20230829,102900,2810933850,5640,5670,5670,5640,677
|
|
20230829,102800,2807102750,5650,5650,5650,5640,2490
|
|
20230829,102700,2793053190,5650,5640,5660,5640,1278
|
|
20230829,102600,2785821900,5640,5650,5650,5640,2321
|
|
20230829,102500,2772728800,5640,5640,5660,5640,713
|
|
20230829,102400,2768707460,5640,5650,5650,5640,1587
|
|
20230829,102300,2759748240,5640,5650,5650,5640,2235
|
|
20230829,102200,2747121290,5660,5660,5660,5650,1638
|
|
20230829,102100,2737859520,5660,5660,5660,5650,2472
|
|
20230829,102000,2723886700,5670,5680,5680,5660,3240
|
|
20230829,101900,2705538690,5680,5680,5680,5670,969
|
|
20230829,101800,2700042840,5670,5690,5690,5670,556
|
|
20230829,101700,2696884570,5700,5670,5700,5670,1187
|
|
20230829,101600,2690131750,5670,5650,5710,5650,2769
|
|
20230829,101500,2674368800,5650,5650,5660,5640,3239
|
|
20230829,101400,2656045250,5640,5660,5670,5640,8530
|
|
20230829,101300,2607837380,5670,5680,5700,5670,2847
|
|
20230829,101200,2591686540,5670,5680,5680,5670,3466
|
|
20230829,101100,2572021260,5680,5690,5710,5680,3264
|
|
20230829,101000,2553463140,5690,5710,5720,5690,7785
|
|
20230829,100900,2509032120,5720,5730,5730,5710,3204
|
|
20230829,100800,2490704180,5720,5730,5740,5710,4108
|
|
20230829,100700,2467173330,5740,5740,5740,5720,5779
|
|
20230829,100600,2434058920,5740,5720,5740,5700,6533
|
|
20230829,100500,2396710050,5710,5720,5730,5710,4634
|
|
20230829,100400,2370201160,5720,5700,5720,5700,6169
|
|
20230829,100300,2334975880,5690,5680,5700,5680,915
|
|
20230829,100200,2329764910,5680,5700,5700,5680,1778
|
|
20230829,100100,2319648540,5700,5710,5730,5680,7566
|
|
20230829,100000,2276500750,5730,5660,5740,5640,15832
|
|
20230829,095900,2186304210,5640,5660,5660,5630,1376
|
|
20230829,095800,2178525840,5630,5640,5660,5620,5158
|
|
20230829,095700,2149441410,5620,5630,5640,5620,1995
|
|
20230829,095600,2138193250,5620,5620,5630,5620,776
|
|
20230829,095500,2133832100,5620,5620,5630,5620,3364
|
|
20230829,095400,2114925400,5620,5630,5630,5620,1110
|
|
20230829,095300,2108676160,5640,5640,5640,5640,225
|
|
20230829,095200,2107407160,5630,5630,5630,5630,741
|
|
20230829,095100,2103235330,5630,5640,5650,5630,1225
|
|
20230829,095000,2096329920,5640,5640,5640,5640,412
|
|
20230829,094900,2094006240,5640,5630,5650,5630,5090
|
|
20230829,094800,2065300310,5630,5620,5630,5620,1137
|
|
20230829,094700,2058907660,5620,5620,5620,5610,603
|
|
20230829,094600,2055524030,5620,5620,5620,5600,6166
|
|
20230829,094500,2020938590,5610,5620,5630,5610,1344
|
|
20230829,094400,2013395230,5610,5620,5620,5610,3842
|
|
20230829,094300,1991813710,5620,5630,5630,5620,2612
|
|
20230829,094200,1977117140,5620,5620,5630,5620,1383
|
|
20230829,094100,1969344470,5620,5640,5640,5620,1959
|
|
20230829,094000,1958326870,5640,5650,5660,5630,2358
|
|
20230829,093900,1945041760,5650,5620,5660,5620,3655
|
|
20230829,093800,1924413530,5620,5630,5640,5620,3572
|
|
20230829,093700,1904313040,5630,5640,5650,5630,2948
|
|
20230829,093600,1887706930,5650,5640,5650,5630,2141
|
|
20230829,093500,1875634020,5640,5650,5650,5640,2077
|
|
20230829,093400,1863914390,5650,5630,5650,5630,860
|
|
20230829,093300,1859067340,5630,5630,5640,5620,3123
|
|
20230829,093200,1841500470,5630,5670,5670,5630,1102
|
|
20230829,093100,1835275130,5670,5640,5680,5620,7588
|
|
20230829,093000,1792449300,5640,5640,5650,5630,10052
|
|
20230829,092900,1735804830,5650,5640,5650,5630,765
|
|
20230829,092800,1731491470,5640,5650,5670,5640,2750
|
|
20230829,092700,1715945790,5640,5660,5660,5630,7533
|
|
20230829,092600,1673399990,5660,5640,5660,5640,493
|
|
20230829,092500,1670612540,5640,5650,5650,5630,2948
|
|
20230829,092400,1653964080,5650,5630,5680,5630,11403
|
|
20230829,092300,1589363550,5650,5610,5680,5590,3266
|
|
20230829,092200,1570974150,5610,5580,5610,5580,4197
|
|
20230829,092100,1547540770,5580,5610,5610,5580,4897
|
|
20230829,092000,1520163990,5610,5620,5630,5610,3374
|
|
20230829,091900,1501197030,5620,5600,5630,5590,3715
|
|
20230829,091800,1480372840,5620,5540,5620,5540,4165
|
|
20230829,091700,1457205470,5540,5580,5580,5540,9757
|
|
20230829,091600,1403008180,5570,5580,5590,5560,11098
|
|
20230829,091500,1341190540,5580,5600,5600,5580,6852
|
|
20230829,091400,1302868410,5600,5600,5610,5580,15731
|
|
20230829,091300,1215022640,5610,5650,5660,5600,28964
|
|
20230829,091200,1052190830,5650,5670,5680,5640,8575
|
|
20230829,091100,1003695000,5680,5660,5700,5650,4020
|
|
20230829,091000,980876970,5660,5630,5660,5620,6472
|
|
20230829,090900,944397080,5630,5630,5640,5620,10721
|
|
20230829,090800,884021600,5630,5660,5660,5630,11327
|
|
20230829,090700,820198380,5650,5700,5710,5640,15881
|
|
20230829,090600,729985180,5710,5700,5730,5700,5004
|
|
20230829,090500,701414240,5710,5730,5750,5700,8744
|
|
20230829,090400,651408830,5750,5740,5800,5720,24321
|
|
20230829,090300,511325770,5740,5640,5740,5640,12766
|
|
20230829,090200,438429540,5640,5660,5680,5620,10484
|
|
20230829,090100,379311590,5640,5650,5660,5580,26661
|
|
20230829,090000,229564810,5650,5700,5720,5640,37688
|