687 lines
35 KiB
CSV
687 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,202400,38268936710,3045,3045,3045,3045,61051
|
|
20230818,202300,38268936710,3045,3045,3045,3045,0
|
|
20230818,202200,38268936710,3045,3045,3045,3045,0
|
|
20230818,202100,38268936710,3045,3045,3045,3045,0
|
|
20230818,202000,38268936710,3045,3045,3045,3045,0
|
|
20230818,201900,38268936710,3045,3045,3045,3045,0
|
|
20230818,201800,38268936710,3045,3045,3045,3045,0
|
|
20230818,201700,38268936710,3045,3045,3045,3045,0
|
|
20230818,201600,38268936710,3045,3045,3045,3045,0
|
|
20230818,201500,38268936710,3045,3045,3045,3045,0
|
|
20230818,201400,38268936710,3045,3045,3045,3045,0
|
|
20230818,201300,38268936710,3045,3045,3045,3045,0
|
|
20230818,201200,38268936710,3045,3045,3045,3045,0
|
|
20230818,201100,38268936710,3045,3045,3045,3045,0
|
|
20230818,201000,38268936710,3045,3045,3045,3045,0
|
|
20230818,200900,38268936710,3045,3045,3045,3045,0
|
|
20230818,200800,38268936710,3045,3045,3045,3045,0
|
|
20230818,200700,38268936710,3045,3045,3045,3045,0
|
|
20230818,200600,38268936710,3045,3045,3045,3045,0
|
|
20230818,200500,38268936710,3045,3045,3045,3045,0
|
|
20230818,200400,38268936710,3045,3045,3045,3045,0
|
|
20230818,200300,38268936710,3045,3045,3045,3045,0
|
|
20230818,200200,38268936710,3045,3045,3045,3045,0
|
|
20230818,200100,38268936710,3045,3045,3045,3045,0
|
|
20230818,200000,38268936710,3045,3045,3045,3045,0
|
|
20230818,195900,38268936710,3045,3045,3045,3045,0
|
|
20230818,195800,38268936710,3045,3045,3045,3045,0
|
|
20230818,195700,38268936710,3045,3045,3045,3045,0
|
|
20230818,195600,38268936710,3045,3045,3045,3045,0
|
|
20230818,195500,38268936710,3045,3045,3045,3045,0
|
|
20230818,195400,38268936710,3045,3045,3045,3045,61051
|
|
20230818,195300,38268936710,3045,3045,3045,3045,0
|
|
20230818,195200,38268936710,3045,3045,3045,3045,0
|
|
20230818,195100,38268936710,3045,3045,3045,3045,0
|
|
20230818,195000,38268936710,3045,3045,3045,3045,0
|
|
20230818,194900,38268936710,3045,3045,3045,3045,0
|
|
20230818,194800,38268936710,3045,3045,3045,3045,0
|
|
20230818,194700,38268936710,3045,3045,3045,3045,0
|
|
20230818,194600,38268936710,3045,3045,3045,3045,0
|
|
20230818,194500,38268936710,3045,3045,3045,3045,0
|
|
20230818,194400,38268936710,3045,3045,3045,3045,0
|
|
20230818,194300,38268936710,3045,3045,3045,3045,0
|
|
20230818,194200,38268936710,3045,3045,3045,3045,0
|
|
20230818,194100,38268936710,3045,3045,3045,3045,0
|
|
20230818,194000,38268936710,3045,3045,3045,3045,0
|
|
20230818,193900,38268936710,3045,3045,3045,3045,0
|
|
20230818,193800,38268936710,3045,3045,3045,3045,0
|
|
20230818,193700,38268936710,3045,3045,3045,3045,0
|
|
20230818,193600,38268936710,3045,3045,3045,3045,0
|
|
20230818,193500,38268936710,3045,3045,3045,3045,0
|
|
20230818,193400,38268936710,3045,3045,3045,3045,0
|
|
20230818,193300,38268936710,3045,3045,3045,3045,0
|
|
20230818,193200,38268936710,3045,3045,3045,3045,0
|
|
20230818,193100,38268936710,3045,3045,3045,3045,0
|
|
20230818,193000,38268936710,3045,3045,3045,3045,0
|
|
20230818,192900,38268936710,3045,3045,3045,3045,0
|
|
20230818,192800,38268936710,3045,3045,3045,3045,0
|
|
20230818,192700,38268936710,3045,3045,3045,3045,0
|
|
20230818,192600,38268936710,3045,3045,3045,3045,0
|
|
20230818,192500,38268936710,3045,3045,3045,3045,0
|
|
20230818,192400,38268936710,3045,3045,3045,3045,61051
|
|
20230818,192300,38268936710,3045,3045,3045,3045,0
|
|
20230818,192200,38268936710,3045,3045,3045,3045,0
|
|
20230818,192100,38268936710,3045,3045,3045,3045,0
|
|
20230818,192000,38268936710,3045,3045,3045,3045,0
|
|
20230818,191900,38268936710,3045,3045,3045,3045,0
|
|
20230818,191800,38268936710,3045,3045,3045,3045,0
|
|
20230818,191700,38268936710,3045,3045,3045,3045,0
|
|
20230818,191600,38268936710,3045,3045,3045,3045,0
|
|
20230818,191500,38268936710,3045,3045,3045,3045,0
|
|
20230818,191400,38268936710,3045,3045,3045,3045,0
|
|
20230818,191300,38268936710,3045,3045,3045,3045,0
|
|
20230818,191200,38268936710,3045,3045,3045,3045,0
|
|
20230818,191100,38268936710,3045,3045,3045,3045,0
|
|
20230818,191000,38268936710,3045,3045,3045,3045,0
|
|
20230818,190900,38268936710,3045,3045,3045,3045,0
|
|
20230818,190800,38268936710,3045,3045,3045,3045,0
|
|
20230818,190700,38268936710,3045,3045,3045,3045,0
|
|
20230818,190600,38268936710,3045,3045,3045,3045,0
|
|
20230818,190500,38268936710,3045,3045,3045,3045,0
|
|
20230818,190400,38268936710,3045,3045,3045,3045,0
|
|
20230818,190300,38268936710,3045,3045,3045,3045,0
|
|
20230818,190200,38268936710,3045,3045,3045,3045,0
|
|
20230818,190100,38268936710,3045,3045,3045,3045,0
|
|
20230818,190000,38268936710,3045,3045,3045,3045,0
|
|
20230818,185900,38268936710,3045,3045,3045,3045,0
|
|
20230818,185800,38268936710,3045,3045,3045,3045,0
|
|
20230818,185700,38268936710,3045,3045,3045,3045,0
|
|
20230818,185600,38268936710,3045,3045,3045,3045,0
|
|
20230818,185500,38268936710,3045,3045,3045,3045,0
|
|
20230818,185400,38268936710,3045,3045,3045,3045,61051
|
|
20230818,185300,38268936710,3045,3045,3045,3045,0
|
|
20230818,185200,38268936710,3045,3045,3045,3045,0
|
|
20230818,185100,38268936710,3045,3045,3045,3045,0
|
|
20230818,185000,38268936710,3045,3045,3045,3045,0
|
|
20230818,184900,38268936710,3045,3045,3045,3045,0
|
|
20230818,184800,38268936710,3045,3045,3045,3045,0
|
|
20230818,184700,38268936710,3045,3045,3045,3045,0
|
|
20230818,184600,38268936710,3045,3045,3045,3045,0
|
|
20230818,184500,38268936710,3045,3045,3045,3045,0
|
|
20230818,184400,38268936710,3045,3045,3045,3045,0
|
|
20230818,184300,38268936710,3045,3045,3045,3045,0
|
|
20230818,184200,38268936710,3045,3045,3045,3045,0
|
|
20230818,184100,38268936710,3045,3045,3045,3045,0
|
|
20230818,184000,38268936710,3045,3045,3045,3045,0
|
|
20230818,183900,38268936710,3045,3045,3045,3045,0
|
|
20230818,183800,38268936710,3045,3045,3045,3045,0
|
|
20230818,183700,38268936710,3045,3045,3045,3045,0
|
|
20230818,183600,38268936710,3045,3045,3045,3045,0
|
|
20230818,183500,38268936710,3045,3045,3045,3045,0
|
|
20230818,183400,38268936710,3045,3045,3045,3045,0
|
|
20230818,183300,38268936710,3045,3045,3045,3045,0
|
|
20230818,183200,38268936710,3045,3045,3045,3045,0
|
|
20230818,183100,38268936710,3045,3045,3045,3045,0
|
|
20230818,183000,38268936710,3045,3045,3045,3045,0
|
|
20230818,182900,38268936710,3045,3045,3045,3045,0
|
|
20230818,182800,38268936710,3045,3045,3045,3045,0
|
|
20230818,182700,38268936710,3045,3045,3045,3045,0
|
|
20230818,182600,38268936710,3045,3045,3045,3045,0
|
|
20230818,182500,38268936710,3045,3045,3045,3045,0
|
|
20230818,182400,38268936710,3045,3045,3045,3045,61051
|
|
20230818,182300,38268936710,3045,3045,3045,3045,0
|
|
20230818,182200,38268936710,3045,3045,3045,3045,0
|
|
20230818,182100,38268936710,3045,3045,3045,3045,0
|
|
20230818,182000,38268936710,3045,3045,3045,3045,0
|
|
20230818,181900,38268936710,3045,3045,3045,3045,0
|
|
20230818,181800,38268936710,3045,3045,3045,3045,0
|
|
20230818,181700,38268936710,3045,3045,3045,3045,0
|
|
20230818,181600,38268936710,3045,3045,3045,3045,0
|
|
20230818,181500,38268936710,3045,3045,3045,3045,0
|
|
20230818,181400,38268936710,3045,3045,3045,3045,0
|
|
20230818,181300,38268936710,3045,3045,3045,3045,0
|
|
20230818,181200,38268936710,3045,3045,3045,3045,0
|
|
20230818,181100,38268936710,3045,3045,3045,3045,0
|
|
20230818,181000,38268936710,3045,3045,3045,3045,0
|
|
20230818,180900,38268936710,3045,3045,3045,3045,0
|
|
20230818,180800,38268936710,3045,3045,3045,3045,0
|
|
20230818,180700,38268936710,3045,3045,3045,3045,0
|
|
20230818,180600,38268936710,3045,3045,3045,3045,0
|
|
20230818,180500,38268936710,3045,3045,3045,3045,0
|
|
20230818,180400,38268936710,3045,3045,3045,3045,0
|
|
20230818,180300,38268936710,3045,3045,3045,3045,0
|
|
20230818,180200,38268936710,3045,3045,3045,3045,0
|
|
20230818,180100,38268936710,3045,3045,3045,3045,0
|
|
20230818,180000,38268936710,3045,3045,3045,3045,0
|
|
20230818,175900,38268936710,3045,3045,3045,3045,0
|
|
20230818,175800,38268936710,3045,3045,3045,3045,0
|
|
20230818,175700,38268936710,3045,3045,3045,3045,0
|
|
20230818,175600,38268936710,3045,3045,3045,3045,0
|
|
20230818,175500,38268936710,3045,3045,3045,3045,0
|
|
20230818,175400,38268936710,3045,3045,3045,3045,61051
|
|
20230818,175300,38268936710,3045,3045,3045,3045,0
|
|
20230818,175200,38268936710,3045,3045,3045,3045,0
|
|
20230818,175100,38268936710,3045,3045,3045,3045,0
|
|
20230818,175000,38268936710,3045,3045,3045,3045,0
|
|
20230818,174900,38268936710,3045,3045,3045,3045,0
|
|
20230818,174800,38268936710,3045,3045,3045,3045,0
|
|
20230818,174700,38268936710,3045,3045,3045,3045,0
|
|
20230818,174600,38268936710,3045,3045,3045,3045,0
|
|
20230818,174500,38268936710,3045,3045,3045,3045,0
|
|
20230818,174400,38268936710,3045,3045,3045,3045,0
|
|
20230818,174300,38268936710,3045,3045,3045,3045,0
|
|
20230818,174200,38268936710,3045,3045,3045,3045,0
|
|
20230818,174100,38268936710,3045,3045,3045,3045,0
|
|
20230818,174000,38268936710,3045,3045,3045,3045,0
|
|
20230818,173900,38268936710,3045,3045,3045,3045,0
|
|
20230818,173800,38268936710,3045,3045,3045,3045,0
|
|
20230818,173700,38268936710,3045,3045,3045,3045,0
|
|
20230818,173600,38268936710,3045,3045,3045,3045,0
|
|
20230818,173500,38268936710,3045,3045,3045,3045,0
|
|
20230818,173400,38268936710,3045,3045,3045,3045,0
|
|
20230818,173300,38268936710,3045,3045,3045,3045,0
|
|
20230818,173200,38268936710,3045,3045,3045,3045,0
|
|
20230818,173100,38268936710,3045,3045,3045,3045,0
|
|
20230818,173000,38268936710,3045,3045,3045,3045,0
|
|
20230818,172900,38268936710,3045,3045,3045,3045,0
|
|
20230818,172800,38268936710,3045,3045,3045,3045,0
|
|
20230818,172700,38268936710,3045,3045,3045,3045,0
|
|
20230818,172600,38268936710,3045,3045,3045,3045,0
|
|
20230818,172500,38268936710,3045,3045,3045,3045,0
|
|
20230818,172400,38268936710,3045,3045,3045,3045,61051
|
|
20230818,172300,38268936710,3045,3045,3045,3045,0
|
|
20230818,172200,38268936710,3045,3045,3045,3045,0
|
|
20230818,172100,38268936710,3045,3045,3045,3045,0
|
|
20230818,172000,38268936710,3045,3045,3045,3045,0
|
|
20230818,171900,38268936710,3045,3045,3045,3045,0
|
|
20230818,171800,38268936710,3045,3045,3045,3045,0
|
|
20230818,171700,38268936710,3045,3045,3045,3045,0
|
|
20230818,171600,38268936710,3045,3045,3045,3045,0
|
|
20230818,171500,38268936710,3045,3045,3045,3045,0
|
|
20230818,171400,38268936710,3045,3045,3045,3045,0
|
|
20230818,171300,38268936710,3045,3045,3045,3045,0
|
|
20230818,171200,38268936710,3045,3045,3045,3045,0
|
|
20230818,171100,38268936710,3045,3045,3045,3045,0
|
|
20230818,171000,38268936710,3045,3045,3045,3045,0
|
|
20230818,170900,38268936710,3045,3045,3045,3045,0
|
|
20230818,170800,38268936710,3045,3045,3045,3045,0
|
|
20230818,170700,38268936710,3045,3045,3045,3045,0
|
|
20230818,170600,38268936710,3045,3045,3045,3045,0
|
|
20230818,170500,38268936710,3045,3045,3045,3045,0
|
|
20230818,170400,38268936710,3045,3045,3045,3045,0
|
|
20230818,170300,38268936710,3045,3045,3045,3045,0
|
|
20230818,170200,38268936710,3045,3045,3045,3045,0
|
|
20230818,170100,38268936710,3045,3045,3045,3045,0
|
|
20230818,170000,38268936710,3045,3045,3045,3045,0
|
|
20230818,165900,38268936710,3045,3045,3045,3045,0
|
|
20230818,165800,38268936710,3045,3045,3045,3045,0
|
|
20230818,165700,38268936710,3045,3045,3045,3045,0
|
|
20230818,165600,38268936710,3045,3045,3045,3045,0
|
|
20230818,165500,38268936710,3045,3045,3045,3045,0
|
|
20230818,165400,38268936710,3045,3045,3045,3045,61051
|
|
20230818,165300,38268936710,3045,3045,3045,3045,0
|
|
20230818,165200,38268936710,3045,3045,3045,3045,0
|
|
20230818,165100,38268936710,3045,3045,3045,3045,0
|
|
20230818,165000,38268936710,3045,3045,3045,3045,0
|
|
20230818,164900,38268936710,3045,3045,3045,3045,0
|
|
20230818,164800,38268936710,3045,3045,3045,3045,0
|
|
20230818,164700,38268936710,3045,3045,3045,3045,0
|
|
20230818,164600,38268936710,3045,3045,3045,3045,0
|
|
20230818,164500,38268936710,3045,3045,3045,3045,0
|
|
20230818,164400,38268936710,3045,3045,3045,3045,0
|
|
20230818,164300,38268936710,3045,3045,3045,3045,0
|
|
20230818,164200,38268936710,3045,3045,3045,3045,0
|
|
20230818,164100,38268936710,3045,3045,3045,3045,0
|
|
20230818,164000,38268936710,3045,3045,3045,3045,0
|
|
20230818,163900,38268936710,3045,3045,3045,3045,0
|
|
20230818,163800,38268936710,3045,3045,3045,3045,0
|
|
20230818,163700,38268936710,3045,3045,3045,3045,0
|
|
20230818,163600,38268936710,3045,3045,3045,3045,0
|
|
20230818,163500,38268936710,3045,3045,3045,3045,0
|
|
20230818,163400,38268936710,3045,3045,3045,3045,0
|
|
20230818,163300,38268936710,3045,3045,3045,3045,0
|
|
20230818,163200,38268936710,3045,3045,3045,3045,0
|
|
20230818,163100,38268936710,3045,3045,3045,3045,0
|
|
20230818,163000,38268936710,3045,3045,3045,3045,0
|
|
20230818,162900,38268936710,3045,3045,3045,3045,0
|
|
20230818,162800,38268936710,3045,3045,3045,3045,0
|
|
20230818,162700,38268936710,3045,3045,3045,3045,0
|
|
20230818,162600,38268936710,3045,3045,3045,3045,0
|
|
20230818,162500,38268936710,3045,3045,3045,3045,0
|
|
20230818,162400,38268936710,3045,3045,3045,3045,61051
|
|
20230818,162300,38268936710,3045,3045,3045,3045,0
|
|
20230818,162200,38268936710,3045,3045,3045,3045,0
|
|
20230818,162100,38268936710,3045,3045,3045,3045,0
|
|
20230818,162000,38268936710,3045,3045,3045,3045,0
|
|
20230818,161900,38268936710,3045,3045,3045,3045,0
|
|
20230818,161800,38268936710,3045,3045,3045,3045,0
|
|
20230818,161700,38268936710,3045,3045,3045,3045,0
|
|
20230818,161600,38268936710,3045,3045,3045,3045,0
|
|
20230818,161500,38268936710,3045,3045,3045,3045,0
|
|
20230818,161400,38268936710,3045,3045,3045,3045,0
|
|
20230818,161300,38268936710,3045,3045,3045,3045,0
|
|
20230818,161200,38268936710,3045,3045,3045,3045,0
|
|
20230818,161100,38268936710,3045,3045,3045,3045,0
|
|
20230818,161000,38268936710,3045,3045,3045,3045,0
|
|
20230818,160900,38268936710,3045,3045,3045,3045,0
|
|
20230818,160800,38268936710,3045,3045,3045,3045,0
|
|
20230818,160700,38268936710,3045,3045,3045,3045,0
|
|
20230818,160600,38268936710,3045,3045,3045,3045,0
|
|
20230818,160500,38268936710,3045,3045,3045,3045,0
|
|
20230818,160400,38268936710,3045,3045,3045,3045,0
|
|
20230818,160300,38268936710,3045,3045,3045,3045,0
|
|
20230818,160200,38268936710,3045,3045,3045,3045,0
|
|
20230818,160100,38268936710,3045,3045,3045,3045,0
|
|
20230818,160000,38268936710,3045,3045,3045,3045,0
|
|
20230818,155900,38268936710,3045,3045,3045,3045,0
|
|
20230818,155800,38268936710,3045,3045,3045,3045,0
|
|
20230818,155700,38268936710,3045,3045,3045,3045,0
|
|
20230818,155600,38268936710,3045,3045,3045,3045,0
|
|
20230818,155500,38268936710,3045,3045,3045,3045,0
|
|
20230818,155400,38268936710,3045,3045,3045,3045,61051
|
|
20230818,155300,38268936710,3045,3045,3045,3045,0
|
|
20230818,155200,38268936710,3045,3045,3045,3045,0
|
|
20230818,155100,38268936710,3045,3045,3045,3045,0
|
|
20230818,155000,38268936710,3045,3045,3045,3045,0
|
|
20230818,154900,38268936710,3045,3045,3045,3045,0
|
|
20230818,154800,38268936710,3045,3045,3045,3045,0
|
|
20230818,154700,38268936710,3045,3045,3045,3045,0
|
|
20230818,154600,38268936710,3045,3045,3045,3045,0
|
|
20230818,154500,38268936710,3045,3045,3045,3045,0
|
|
20230818,154400,38268936710,3045,3045,3045,3045,0
|
|
20230818,154300,38268936710,3045,3045,3045,3045,0
|
|
20230818,154200,38268936710,3045,3045,3045,3045,0
|
|
20230818,154100,38268936710,3045,3045,3045,3045,0
|
|
20230818,154000,38268936710,3045,3045,3045,3045,0
|
|
20230818,153900,38268936710,3045,3045,3045,3045,0
|
|
20230818,153800,38268936710,3045,3045,3045,3045,0
|
|
20230818,153700,38268936710,3045,3045,3045,3045,0
|
|
20230818,153600,38268936710,3045,3045,3045,3045,0
|
|
20230818,153500,38268936710,3045,3045,3045,3045,0
|
|
20230818,153400,38268936710,3045,3045,3045,3045,0
|
|
20230818,153300,38268936710,3045,3045,3045,3045,0
|
|
20230818,153200,38268936710,3045,3045,3045,3045,0
|
|
20230818,153100,38268936710,3045,3045,3045,3045,0
|
|
20230818,153000,38268936710,3045,3045,3045,3045,61051
|
|
20230818,152900,38083036415,3020,3020,3020,3020,0
|
|
20230818,152800,38083036415,3020,3020,3020,3020,0
|
|
20230818,152700,38083036415,3020,3020,3020,3020,0
|
|
20230818,152600,38083036415,3020,3020,3020,3020,0
|
|
20230818,152500,38083036415,3020,3020,3020,3020,0
|
|
20230818,152400,38083036415,3020,3020,3020,3020,0
|
|
20230818,152300,38083036415,3020,3020,3020,3020,0
|
|
20230818,152200,38083036415,3020,3020,3020,3020,0
|
|
20230818,152100,38083036415,3020,3020,3020,3020,0
|
|
20230818,152000,38083036415,3020,3020,3020,3020,0
|
|
20230818,151900,38083036415,3020,3025,3030,3010,19924
|
|
20230818,151800,38022886035,3030,3005,3030,3000,53671
|
|
20230818,151700,37861105930,3005,3000,3010,2995,14233
|
|
20230818,151600,37818377165,3000,3030,3030,3000,46263
|
|
20230818,151500,37679146630,3025,3040,3040,3015,12516
|
|
20230818,151400,37641317010,3030,3025,3040,3020,6252
|
|
20230818,151300,37622384330,3025,3030,3040,3015,10028
|
|
20230818,151200,37592061800,3030,3015,3030,3010,10927
|
|
20230818,151100,37559097405,3005,3045,3045,3000,39315
|
|
20230818,151000,37440441010,3040,3035,3050,3035,12912
|
|
20230818,150900,37401205230,3035,3070,3070,3035,30674
|
|
20230818,150800,37307460920,3070,3070,3080,3060,8518
|
|
20230818,150700,37281306640,3075,3075,3080,3065,3770
|
|
20230818,150600,37269734095,3080,3085,3085,3065,10479
|
|
20230818,150500,37237484150,3085,3080,3085,3080,6491
|
|
20230818,150400,37217479925,3070,3065,3080,3065,9705
|
|
20230818,150300,37187669890,3065,3085,3085,3055,36978
|
|
20230818,150200,37074496820,3085,3085,3085,3070,13494
|
|
20230818,150100,37032996510,3075,3085,3085,3065,25767
|
|
20230818,150000,36953667385,3085,3105,3105,3080,7040
|
|
20230818,145900,36931903995,3100,3130,3130,3100,36199
|
|
20230818,145800,36819206460,3130,3120,3130,3100,23855
|
|
20230818,145700,36744788825,3125,3125,3140,3110,37294
|
|
20230818,145600,36628168805,3125,3090,3130,3085,30090
|
|
20230818,145500,36534795980,3090,3090,3095,3085,9329
|
|
20230818,145400,36505974515,3090,3090,3095,3085,4960
|
|
20230818,145300,36490647805,3085,3085,3095,3085,14250
|
|
20230818,145200,36446639055,3085,3055,3085,3050,14168
|
|
20230818,145100,36403140850,3050,3055,3055,3050,8887
|
|
20230818,145000,36376027590,3055,3055,3060,3050,9730
|
|
20230818,144900,36346328515,3055,3070,3070,3055,5715
|
|
20230818,144800,36328831485,3070,3075,3075,3065,2754
|
|
20230818,144700,36320379145,3075,3080,3080,3070,6649
|
|
20230818,144600,36299934150,3080,3085,3085,3080,1965
|
|
20230818,144500,36293881120,3085,3065,3085,3060,16661
|
|
20230818,144400,36242624700,3070,3075,3080,3065,4461
|
|
20230818,144300,36228915905,3075,3070,3075,3065,5394
|
|
20230818,144200,36212349000,3075,3080,3080,3070,7213
|
|
20230818,144100,36190172440,3080,3060,3080,3050,13349
|
|
20230818,144000,36149344255,3060,3055,3060,3050,4070
|
|
20230818,143900,36136911275,3055,3055,3060,3045,2133
|
|
20230818,143800,36130396900,3055,3050,3065,3045,6665
|
|
20230818,143700,36110071685,3065,3080,3080,3025,25195
|
|
20230818,143600,36033312130,3080,3070,3090,3065,16631
|
|
20230818,143500,35982063870,3070,3055,3070,3055,11056
|
|
20230818,143400,35948230930,3055,3060,3060,3050,2486
|
|
20230818,143300,35940636910,3060,3045,3060,3045,9248
|
|
20230818,143200,35912437920,3050,3040,3050,3035,8575
|
|
20230818,143100,35886397065,3035,3040,3040,3035,8780
|
|
20230818,143000,35859719045,3040,3045,3050,3035,9961
|
|
20230818,142900,35829405555,3045,3070,3070,3045,10787
|
|
20230818,142800,35796415535,3075,3070,3080,3070,9179
|
|
20230818,142700,35768216355,3070,3090,3090,3065,15924
|
|
20230818,142600,35719143865,3090,3085,3090,3075,13211
|
|
20230818,142500,35678417745,3085,3090,3095,3075,9641
|
|
20230818,142400,35648655155,3095,3070,3095,3065,35723
|
|
20230818,142300,35538321060,3070,3040,3070,3040,22534
|
|
20230818,142200,35469346550,3040,3060,3060,3025,12814
|
|
20230818,142100,35430302995,3060,3055,3070,3050,11682
|
|
20230818,142000,35394535700,3060,3045,3060,3030,19863
|
|
20230818,141900,35333919380,3040,3025,3040,3020,18430
|
|
20230818,141800,35278104745,3025,3020,3025,3015,6983
|
|
20230818,141700,35257016290,3020,3000,3025,3000,12470
|
|
20230818,141600,35219521800,3000,3000,3000,2995,3282
|
|
20230818,141500,35209681430,3000,3005,3005,2995,5870
|
|
20230818,141400,35192097210,3005,3005,3005,2995,8231
|
|
20230818,141300,35167408940,3005,3005,3010,3005,5510
|
|
20230818,141200,35150850930,3000,3015,3015,3000,11354
|
|
20230818,141100,35116719850,3015,3010,3020,3000,8867
|
|
20230818,141000,35090025475,3000,3000,3015,2980,5161
|
|
20230818,140900,35074559075,3010,2980,3020,2975,30371
|
|
20230818,140800,34983955500,2985,3020,3025,2985,24755
|
|
20230818,140700,34909568810,3025,3025,3030,3020,9275
|
|
20230818,140600,34881527725,3025,3025,3035,3020,17913
|
|
20230818,140500,34827334595,3025,3020,3030,3020,6590
|
|
20230818,140400,34807417465,3025,3015,3030,3010,6719
|
|
20230818,140300,34787135545,3015,2995,3015,2995,8910
|
|
20230818,140200,34760368670,2990,2980,2990,2970,9694
|
|
20230818,140100,34731452300,2985,2990,3000,2975,8847
|
|
20230818,140000,34705017740,2990,2985,3010,2980,29127
|
|
20230818,135900,34617833415,2985,2970,2985,2955,12722
|
|
20230818,135800,34580028145,2970,2955,2970,2950,7699
|
|
20230818,135700,34557281225,2955,2945,2955,2915,76473
|
|
20230818,135600,34333175830,2940,2945,2945,2940,19168
|
|
20230818,135500,34276813405,2945,2985,2985,2945,60410
|
|
20230818,135400,34097817230,2985,2970,2990,2970,9831
|
|
20230818,135300,34068506390,2980,2965,2980,2965,90242
|
|
20230818,135200,33800466470,2970,2960,2985,2955,18953
|
|
20230818,135100,33744286045,2955,2990,2995,2950,38604
|
|
20230818,135000,33629418265,2995,3005,3010,2985,53930
|
|
20230818,134900,33467867880,3005,3010,3010,3000,9122
|
|
20230818,134800,33440464365,3005,3040,3040,3000,18694
|
|
20230818,134700,33384200460,3035,3040,3040,3035,2852
|
|
20230818,134600,33375542910,3040,3040,3045,3020,13623
|
|
20230818,134500,33334251485,3040,3045,3045,3030,7443
|
|
20230818,134400,33311654420,3045,3050,3050,3040,5045
|
|
20230818,134300,33296287060,3050,3045,3055,3040,6028
|
|
20230818,134200,33277902080,3045,3030,3060,3030,6189
|
|
20230818,134100,33259068855,3030,3010,3040,3005,8086
|
|
20230818,134000,33234670205,3010,3020,3025,3000,31647
|
|
20230818,133900,33139533735,3020,3060,3060,3020,8715
|
|
20230818,133800,33113154175,3060,3050,3060,3020,18039
|
|
20230818,133700,33058238900,3050,3045,3050,3040,2633
|
|
20230818,133600,33050222255,3045,3050,3050,3040,2296
|
|
20230818,133500,33043230890,3050,3050,3050,3040,7647
|
|
20230818,133400,33019950035,3050,3060,3060,3050,5110
|
|
20230818,133300,33004338420,3060,3055,3060,3055,2269
|
|
20230818,133200,32997405480,3055,3040,3055,3040,7818
|
|
20230818,133100,32973581660,3040,3055,3055,3035,7917
|
|
20230818,133000,32949497785,3050,3060,3060,3050,6774
|
|
20230818,132900,32928796875,3060,3040,3060,3035,9283
|
|
20230818,132800,32900507980,3040,3050,3050,3040,3818
|
|
20230818,132700,32888875170,3045,3040,3050,3035,27124
|
|
20230818,132600,32806529095,3035,3055,3055,3035,24080
|
|
20230818,132500,32733166005,3055,3060,3060,3050,5107
|
|
20230818,132400,32717562330,3060,3055,3065,3050,6679
|
|
20230818,132300,32697130570,3060,3030,3060,3030,8609
|
|
20230818,132200,32670928740,3030,3040,3045,3030,6588
|
|
20230818,132100,32650928865,3040,3025,3050,3020,21135
|
|
20230818,132000,32586973255,3025,3050,3060,3020,35369
|
|
20230818,131900,32479285000,3050,3050,3055,3040,18367
|
|
20230818,131800,32423317180,3050,3035,3055,3020,28668
|
|
20230818,131700,32336325900,3030,3070,3070,3030,26674
|
|
20230818,131600,32255048760,3065,3080,3085,3055,15987
|
|
20230818,131500,32205872345,3080,3085,3090,3045,34488
|
|
20230818,131400,32100238570,3085,3105,3105,3065,48925
|
|
20230818,131300,31949402920,3105,3120,3120,3070,71073
|
|
20230818,131200,31729706005,3125,3155,3155,3110,38515
|
|
20230818,131100,31609178095,3155,3190,3190,3145,42798
|
|
20230818,131000,31473703060,3190,3195,3195,3165,32399
|
|
20230818,130900,31370703655,3190,3230,3240,3190,91066
|
|
20230818,130800,31077963745,3225,3170,3230,3160,97645
|
|
20230818,130700,30766588935,3170,3150,3190,3135,74699
|
|
20230818,130600,30530341045,3150,3090,3150,3090,26637
|
|
20230818,130500,30446973120,3085,3140,3150,3070,67858
|
|
20230818,130400,30235965845,3150,3155,3190,3120,90252
|
|
20230818,130300,29950640750,3160,3095,3165,3095,88365
|
|
20230818,130200,29673612665,3095,3070,3100,3065,42332
|
|
20230818,130100,29543282100,3070,3060,3070,3055,8809
|
|
20230818,130000,29516279790,3060,3045,3060,3040,8779
|
|
20230818,125900,29489553145,3045,3045,3050,3040,13279
|
|
20230818,125800,29449136525,3040,3035,3050,3030,20424
|
|
20230818,125700,29387065535,3040,3060,3060,3040,12887
|
|
20230818,125600,29347748930,3060,3065,3075,3050,10812
|
|
20230818,125500,29314678050,3060,3090,3100,3060,51647
|
|
20230818,125400,29155490515,3090,3060,3090,3055,41451
|
|
20230818,125300,29027953685,3060,3040,3065,3030,31247
|
|
20230818,125200,28932497545,3035,3005,3045,3005,20941
|
|
20230818,125100,28868966735,3005,3010,3010,2985,18857
|
|
20230818,125000,28812456890,3015,3025,3025,3015,7519
|
|
20230818,124900,28789765135,3020,3025,3030,3020,8840
|
|
20230818,124800,28763041200,3025,3030,3030,3025,6019
|
|
20230818,124700,28744825695,3030,3035,3040,3030,6457
|
|
20230818,124600,28725234625,3035,3035,3040,3030,22059
|
|
20230818,124500,28658317270,3030,3020,3035,3015,7076
|
|
20230818,124400,28636907365,3020,3010,3020,3010,3397
|
|
20230818,124300,28626659445,3015,3015,3025,3010,11281
|
|
20230818,124200,28592654905,3010,3025,3025,3010,19363
|
|
20230818,124100,28534295220,3025,3025,3035,3020,21386
|
|
20230818,124000,28469548745,3025,3010,3025,3005,12651
|
|
20230818,123900,28431389155,3005,3015,3015,3005,8343
|
|
20230818,123800,28406261255,3015,3010,3015,2990,13589
|
|
20230818,123700,28365501570,3010,3010,3020,2990,11209
|
|
20230818,123600,28331781470,3010,3005,3020,2965,32175
|
|
20230818,123500,28235454685,3020,3050,3060,3000,46683
|
|
20230818,123400,28093840510,3050,3020,3050,3015,50956
|
|
20230818,123300,27939066705,3025,3000,3025,2990,19594
|
|
20230818,123200,27880121185,2995,2990,3000,2985,21133
|
|
20230818,123100,27816820410,2990,2985,2990,2970,13074
|
|
20230818,123000,27777912975,2985,2975,2995,2975,38266
|
|
20230818,122900,27663677040,2975,2975,2975,2960,31056
|
|
20230818,122800,27571471515,2970,2935,2980,2930,22924
|
|
20230818,122700,27503845315,2930,2930,2940,2930,17230
|
|
20230818,122600,27453302605,2930,2915,2940,2910,20469
|
|
20230818,122500,27393477655,2915,2915,2930,2900,21839
|
|
20230818,122400,27329699970,2920,2915,2930,2905,23985
|
|
20230818,122300,27259754405,2915,2890,2915,2880,18042
|
|
20230818,122200,27207489510,2890,2875,2890,2875,11930
|
|
20230818,122100,27173159720,2875,2910,2915,2875,25860
|
|
20230818,122000,27098384220,2910,2895,2915,2890,12760
|
|
20230818,121900,27061374875,2895,2880,2895,2880,3065
|
|
20230818,121800,27052528580,2885,2890,2895,2875,8965
|
|
20230818,121700,27026663680,2890,2870,2890,2865,7225
|
|
20230818,121600,27005873940,2875,2875,2885,2870,16165
|
|
20230818,121500,26959391160,2875,2880,2890,2875,21703
|
|
20230818,121400,26896907855,2875,2870,2900,2870,24998
|
|
20230818,121300,26824850980,2880,2835,2880,2835,18492
|
|
20230818,121200,26772070700,2840,2830,2840,2825,29530
|
|
20230818,121100,26688352000,2830,2825,2845,2810,77296
|
|
20230818,121000,26470196395,2820,2875,2880,2815,127940
|
|
20230818,120900,26105831305,2870,2890,2890,2870,32465
|
|
20230818,120800,26012246110,2890,2905,2905,2890,46213
|
|
20230818,120700,25878353790,2910,2925,2925,2905,32671
|
|
20230818,120600,25783243590,2915,2920,2925,2915,11943
|
|
20230818,120500,25748359145,2920,2920,2925,2915,19475
|
|
20230818,120400,25691499210,2920,2930,2930,2900,16454
|
|
20230818,120300,25643638485,2930,2915,2930,2910,12096
|
|
20230818,120200,25608391470,2915,2930,2940,2915,14427
|
|
20230818,120100,25566205715,2930,2915,2930,2910,7781
|
|
20230818,120000,25543465775,2915,2970,2970,2910,35446
|
|
20230818,115900,25439281845,2965,2945,2965,2940,8781
|
|
20230818,115800,25413404595,2940,2915,2945,2910,16394
|
|
20230818,115700,25365553315,2910,2925,2935,2910,30577
|
|
20230818,115600,25276244230,2930,2925,2940,2900,62322
|
|
20230818,115500,25094328765,2935,2970,2975,2920,85046
|
|
20230818,115400,24843618015,2970,2995,3000,2970,31273
|
|
20230818,115300,24750327185,2995,3005,3010,2990,13094
|
|
20230818,115200,24711060620,3005,3000,3005,2995,5693
|
|
20230818,115100,24693985935,2995,3010,3010,2995,24966
|
|
20230818,115000,24619083050,3010,3035,3035,3010,31219
|
|
20230818,114900,24524975175,3035,3030,3040,3020,16997
|
|
20230818,114800,24473478590,3020,3035,3040,3010,26414
|
|
20230818,114700,24393687870,3040,3035,3045,3035,10382
|
|
20230818,114600,24362115920,3040,3040,3045,3030,6810
|
|
20230818,114500,24341432960,3035,3045,3045,3035,16960
|
|
20230818,114400,24289901160,3040,3055,3060,3040,8393
|
|
20230818,114300,24264302395,3055,3055,3060,3055,5145
|
|
20230818,114200,24248580125,3060,3060,3060,3055,5976
|
|
20230818,114100,24230310795,3060,3055,3075,3045,6979
|
|
20230818,114000,24208978515,3055,3045,3055,3035,7250
|
|
20230818,113900,24186911615,3035,3050,3050,3035,5186
|
|
20230818,113800,24171138680,3050,3060,3060,3045,6621
|
|
20230818,113700,24150923670,3060,3070,3070,3055,7898
|
|
20230818,113600,24126755020,3065,3070,3070,3065,4313
|
|
20230818,113500,24113525895,3070,3080,3080,3070,5054
|
|
20230818,113400,24097992285,3080,3075,3080,3075,756
|
|
20230818,113300,24095666590,3080,3075,3085,3070,5915
|
|
20230818,113200,24077457345,3075,3080,3080,3070,3660
|
|
20230818,113100,24066204425,3080,3080,3085,3075,5284
|
|
20230818,113000,24049926355,3080,3090,3090,3075,1503
|
|
20230818,112900,24045294610,3080,3080,3085,3080,3337
|
|
20230818,112800,24035011045,3080,3075,3080,3075,6982
|
|
20230818,112700,24013524900,3075,3060,3080,3060,7914
|
|
20230818,112600,23989215070,3055,3045,3060,3035,7321
|
|
20230818,112500,23966907970,3050,3055,3055,3035,9305
|
|
20230818,112400,23938579355,3050,3065,3070,3050,17393
|
|
20230818,112300,23885443905,3070,3080,3080,3065,12157
|
|
20230818,112200,23848133495,3070,3085,3085,3070,2462
|
|
20230818,112100,23840556040,3075,3090,3090,3065,6148
|
|
20230818,112000,23821638515,3085,3095,3100,3085,6232
|
|
20230818,111900,23802361660,3090,3070,3095,3065,12607
|
|
20230818,111800,23763489370,3070,3065,3075,3050,19314
|
|
20230818,111700,23704345980,3070,3085,3090,3060,17999
|
|
20230818,111600,23649051550,3085,3090,3090,3080,20731
|
|
20230818,111500,23585127830,3095,3080,3095,3075,15738
|
|
20230818,111400,23536568770,3075,3070,3085,3070,7274
|
|
20230818,111300,23514200845,3070,3070,3075,3055,11394
|
|
20230818,111200,23479298275,3075,3060,3075,3055,11637
|
|
20230818,111100,23443622845,3060,3040,3065,3040,8021
|
|
20230818,111000,23419168610,3025,3020,3035,3020,15130
|
|
20230818,110900,23373386815,3020,3020,3025,3010,8860
|
|
20230818,110800,23346663830,3015,3020,3025,3015,8218
|
|
20230818,110700,23321869535,3020,3020,3025,3020,12592
|
|
20230818,110600,23283836920,3020,3020,3025,3015,6700
|
|
20230818,110500,23263601270,3020,3010,3030,3010,12653
|
|
20230818,110400,23225385990,3010,3020,3020,3000,12811
|
|
20230818,110300,23186856935,3010,3010,3030,3010,29851
|
|
20230818,110200,23096769370,3010,2995,3015,2995,33297
|
|
20230818,110100,22996681895,2995,2980,3000,2980,26975
|
|
20230818,110000,22916117305,2975,2970,2980,2960,43791
|
|
20230818,105900,22786099285,2975,2985,2990,2965,34514
|
|
20230818,105800,22683443210,2985,2980,3000,2975,34882
|
|
20230818,105700,22579462430,2975,3015,3020,2975,86883
|
|
20230818,105600,22318705060,3015,3045,3045,3015,39329
|
|
20230818,105500,22199561875,3045,3045,3050,3035,14715
|
|
20230818,105400,22154855295,3045,3055,3055,3040,14522
|
|
20230818,105300,22110614835,3055,3045,3065,3035,26412
|
|
20230818,105200,22030190040,3050,3065,3075,3045,23449
|
|
20230818,105100,21958556875,3065,3070,3075,3050,44586
|
|
20230818,105000,21822134870,3070,3080,3085,3065,24806
|
|
20230818,104900,21745880870,3080,3080,3085,3075,10739
|
|
20230818,104800,21712811965,3080,3080,3085,3070,24448
|
|
20230818,104700,21637644570,3080,3090,3095,3075,35384
|
|
20230818,104600,21528595915,3090,3115,3120,3090,25959
|
|
20230818,104500,21448042315,3115,3115,3120,3105,7371
|
|
20230818,104400,21425108025,3120,3125,3140,3115,18182
|
|
20230818,104300,21368280460,3125,3110,3125,3110,5579
|
|
20230818,104200,21350895000,3110,3120,3125,3105,14733
|
|
20230818,104100,21305046300,3115,3105,3120,3105,15063
|
|
20230818,104000,21258166285,3110,3100,3110,3095,5732
|
|
20230818,103900,21240377760,3100,3105,3105,3090,14579
|
|
20230818,103800,21195181315,3110,3130,3130,3110,13960
|
|
20230818,103700,21151672940,3125,3095,3125,3095,16799
|
|
20230818,103600,21099403840,3095,3090,3100,3090,5124
|
|
20230818,103500,21083543040,3090,3100,3105,3090,7345
|
|
20230818,103400,21060801320,3105,3100,3110,3095,8958
|
|
20230818,103300,21033007595,3100,3125,3125,3100,9162
|
|
20230818,103200,21004519525,3125,3100,3125,3095,14449
|
|
20230818,103100,20959663255,3095,3100,3100,3085,11962
|
|
20230818,103000,20922676450,3100,3080,3105,3075,26466
|
|
20230818,102900,20840798960,3075,3090,3095,3070,28465
|
|
20230818,102800,20753092495,3085,3105,3110,3075,21428
|
|
20230818,102700,20686754350,3105,3075,3110,3070,48978
|
|
20230818,102600,20535548695,3080,3095,3095,3075,12518
|
|
20230818,102500,20496982880,3085,3105,3105,3080,19165
|
|
20230818,102400,20437683095,3105,3095,3105,3095,12289
|
|
20230818,102300,20399576095,3100,3075,3100,3075,10952
|
|
20230818,102200,20365850895,3075,3105,3105,3065,20047
|
|
20230818,102100,20304027845,3105,3105,3110,3105,9507
|
|
20230818,102000,20274490435,3105,3090,3120,3080,30303
|
|
20230818,101900,20180466765,3075,3070,3090,3070,14725
|
|
20230818,101800,20135149145,3070,3080,3090,3070,18336
|
|
20230818,101700,20078678945,3090,3095,3100,3070,19410
|
|
20230818,101600,20018741300,3095,3090,3105,3090,18923
|
|
20230818,101500,19960196055,3090,3075,3095,3075,11151
|
|
20230818,101400,19925779015,3075,3075,3075,3060,38568
|
|
20230818,101300,19807356855,3070,3085,3090,3065,18645
|
|
20230818,101200,19749985965,3090,3065,3095,3065,30790
|
|
20230818,101100,19655048250,3060,3060,3075,3030,129397
|
|
20230818,101000,19260747715,3060,3100,3100,3060,44255
|
|
20230818,100900,19124522000,3100,3085,3100,3080,11545
|
|
20230818,100800,19088863625,3085,3085,3095,3075,9978
|
|
20230818,100700,19058143175,3105,3120,3120,3070,35340
|
|
20230818,100600,18949024150,3130,3150,3150,3110,19387
|
|
20230818,100500,18888312060,3150,3115,3155,3110,24930
|
|
20230818,100400,18810252670,3125,3085,3125,3085,18409
|
|
20230818,100300,18753138280,3100,3080,3100,3075,43329
|
|
20230818,100200,18619570310,3075,3125,3125,3075,69963
|
|
20230818,100100,18403132945,3125,3135,3145,3125,31756
|
|
20230818,100000,18303693965,3140,3115,3150,3105,11281
|
|
20230818,095900,18268469820,3115,3110,3115,3100,33341
|
|
20230818,095800,18164991770,3110,3125,3125,3105,28703
|
|
20230818,095700,18075634800,3125,3115,3145,3105,42547
|
|
20230818,095600,17942916870,3115,3140,3145,3105,57492
|
|
20230818,095500,17763366045,3140,3175,3175,3140,66536
|
|
20230818,095400,17553859875,3170,3180,3195,3165,48878
|
|
20230818,095300,17398367205,3180,3170,3180,3155,22316
|
|
20230818,095200,17327697275,3165,3175,3190,3160,20939
|
|
20230818,095100,17261309240,3160,3165,3190,3160,42594
|
|
20230818,095000,17126002880,3170,3200,3210,3145,86409
|
|
20230818,094900,16851544115,3200,3205,3295,3180,60473
|
|
20230818,094800,16656514180,3205,3205,3210,3170,70389
|
|
20230818,094700,16432188325,3215,3240,3240,3200,84675
|
|
20230818,094600,16160126775,3240,3215,3240,3205,89441
|
|
20230818,094500,15871955010,3210,3155,3225,3155,166832
|
|
20230818,094400,15339171290,3155,3255,3270,3150,150630
|
|
20230818,094300,14855087750,3255,3305,3310,3245,120788
|
|
20230818,094200,14459789285,3310,3330,3350,3290,132617
|
|
20230818,094100,14020520910,3330,3345,3345,3310,63470
|
|
20230818,094000,13809040415,3345,3330,3350,3315,84905
|
|
20230818,093900,13525873095,3330,3275,3365,3270,88871
|
|
20230818,093800,13229163895,3280,3275,3300,3265,63259
|
|
20230818,093700,13021954170,3270,3295,3350,3250,68780
|
|
20230818,093600,12795208525,3275,3250,3350,3245,200511
|
|
20230818,093500,12133338585,3250,3215,3270,3215,37799
|
|
20230818,093400,12010698320,3215,3260,3260,3210,46212
|
|
20230818,093300,11861231770,3260,3275,3290,3235,69447
|
|
20230818,093200,11634329785,3275,3285,3295,3215,92024
|
|
20230818,093100,11334594635,3280,3215,3295,3210,154096
|
|
20230818,093000,10832912840,3215,3185,3225,3180,96959
|
|
20230818,092900,10522530610,3185,3165,3190,3165,66493
|
|
20230818,092800,10311070030,3165,3150,3165,3145,29566
|
|
20230818,092700,10217801970,3150,3115,3150,3110,40735
|
|
20230818,092600,10089994035,3120,3115,3150,3110,22649
|
|
20230818,092500,10019259115,3110,3110,3110,3085,35864
|
|
20230818,092400,9908128950,3090,3080,3115,3080,27223
|
|
20230818,092300,9823860200,3090,3105,3115,3070,36304
|
|
20230818,092200,9711579395,3110,3080,3110,3075,35921
|
|
20230818,092100,9600551755,3080,3025,3080,3010,71616
|
|
20230818,092000,9382824020,3010,3085,3085,3010,187189
|
|
20230818,091900,8812134350,3080,3070,3095,3070,49289
|
|
20230818,091800,8660252640,3075,3070,3090,3065,50773
|
|
20230818,091700,8504235380,3065,3065,3065,3065,0
|
|
20230818,091600,8504235380,3065,3085,3090,3065,63795
|
|
20230818,091500,8308167345,3090,3080,3100,3075,81527
|
|
20230818,091400,8056187225,3085,3140,3140,3075,146144
|
|
20230818,091300,7604270995,3140,3175,3180,3120,115305
|
|
20230818,091200,7240250245,3175,3265,3270,3160,96304
|
|
20230818,091100,6932492370,3245,3235,3270,3125,142167
|
|
20230818,091000,6474963065,3235,3130,3250,3125,108688
|
|
20230818,090900,6127678490,3135,3185,3205,3125,96478
|
|
20230818,090800,5822617180,3180,3180,3245,3175,122623
|
|
20230818,090700,5429409660,3185,3200,3200,3155,62852
|
|
20230818,090600,5229388545,3180,3095,3200,3075,121377
|
|
20230818,090500,4845889910,3095,3130,3185,3080,145984
|
|
20230818,090400,4389123880,3130,3275,3285,3130,313300
|
|
20230818,090300,3389206535,3275,3325,3395,3260,155304
|
|
20230818,090200,2871193555,3330,3255,3330,3250,177325
|
|
20230818,090100,2288833405,3255,3310,3330,3215,248221
|
|
20230818,090000,1480881625,3310,3405,3500,3300,431487
|