710 lines
38 KiB
CSV
710 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,204700,5950335740,20250,20250,20250,20250,6033
|
|
20230809,204600,5950335740,20250,20250,20250,20250,0
|
|
20230809,204500,5950335740,20250,20250,20250,20250,0
|
|
20230809,204400,5950335740,20250,20250,20250,20250,0
|
|
20230809,204300,5950335740,20250,20250,20250,20250,0
|
|
20230809,204200,5950335740,20250,20250,20250,20250,0
|
|
20230809,204100,5950335740,20250,20250,20250,20250,0
|
|
20230809,204000,5950335740,20250,20250,20250,20250,0
|
|
20230809,203900,5950335740,20250,20250,20250,20250,0
|
|
20230809,203800,5950335740,20250,20250,20250,20250,0
|
|
20230809,203700,5950335740,20250,20250,20250,20250,0
|
|
20230809,203600,5950335740,20250,20250,20250,20250,0
|
|
20230809,203500,5950335740,20250,20250,20250,20250,0
|
|
20230809,203400,5950335740,20250,20250,20250,20250,0
|
|
20230809,203300,5950335740,20250,20250,20250,20250,0
|
|
20230809,203200,5950335740,20250,20250,20250,20250,0
|
|
20230809,203100,5950335740,20250,20250,20250,20250,0
|
|
20230809,203000,5950335740,20250,20250,20250,20250,0
|
|
20230809,202900,5950335740,20250,20250,20250,20250,0
|
|
20230809,202800,5950335740,20250,20250,20250,20250,0
|
|
20230809,202700,5950335740,20250,20250,20250,20250,0
|
|
20230809,202600,5950335740,20250,20250,20250,20250,0
|
|
20230809,202500,5950335740,20250,20250,20250,20250,0
|
|
20230809,202400,5950335740,20250,20250,20250,20250,0
|
|
20230809,202300,5950335740,20250,20250,20250,20250,0
|
|
20230809,202200,5950335740,20250,20250,20250,20250,0
|
|
20230809,202100,5950335740,20250,20250,20250,20250,0
|
|
20230809,202000,5950335740,20250,20250,20250,20250,0
|
|
20230809,201900,5950335740,20250,20250,20250,20250,0
|
|
20230809,201800,5950335740,20250,20250,20250,20250,0
|
|
20230809,201700,5950335740,20250,20250,20250,20250,6033
|
|
20230809,201600,5950335740,20250,20250,20250,20250,0
|
|
20230809,201500,5950335740,20250,20250,20250,20250,0
|
|
20230809,201400,5950335740,20250,20250,20250,20250,0
|
|
20230809,201300,5950335740,20250,20250,20250,20250,0
|
|
20230809,201200,5950335740,20250,20250,20250,20250,0
|
|
20230809,201100,5950335740,20250,20250,20250,20250,0
|
|
20230809,201000,5950335740,20250,20250,20250,20250,0
|
|
20230809,200900,5950335740,20250,20250,20250,20250,0
|
|
20230809,200800,5950335740,20250,20250,20250,20250,0
|
|
20230809,200700,5950335740,20250,20250,20250,20250,0
|
|
20230809,200600,5950335740,20250,20250,20250,20250,0
|
|
20230809,200500,5950335740,20250,20250,20250,20250,0
|
|
20230809,200400,5950335740,20250,20250,20250,20250,0
|
|
20230809,200300,5950335740,20250,20250,20250,20250,0
|
|
20230809,200200,5950335740,20250,20250,20250,20250,0
|
|
20230809,200100,5950335740,20250,20250,20250,20250,0
|
|
20230809,200000,5950335740,20250,20250,20250,20250,0
|
|
20230809,195900,5950335740,20250,20250,20250,20250,0
|
|
20230809,195800,5950335740,20250,20250,20250,20250,0
|
|
20230809,195700,5950335740,20250,20250,20250,20250,0
|
|
20230809,195600,5950335740,20250,20250,20250,20250,0
|
|
20230809,195500,5950335740,20250,20250,20250,20250,0
|
|
20230809,195400,5950335740,20250,20250,20250,20250,0
|
|
20230809,195300,5950335740,20250,20250,20250,20250,0
|
|
20230809,195200,5950335740,20250,20250,20250,20250,0
|
|
20230809,195100,5950335740,20250,20250,20250,20250,0
|
|
20230809,195000,5950335740,20250,20250,20250,20250,0
|
|
20230809,194900,5950335740,20250,20250,20250,20250,0
|
|
20230809,194800,5950335740,20250,20250,20250,20250,0
|
|
20230809,194700,5950335740,20250,20250,20250,20250,6033
|
|
20230809,194600,5950335740,20250,20250,20250,20250,0
|
|
20230809,194500,5950335740,20250,20250,20250,20250,0
|
|
20230809,194400,5950335740,20250,20250,20250,20250,0
|
|
20230809,194300,5950335740,20250,20250,20250,20250,0
|
|
20230809,194200,5950335740,20250,20250,20250,20250,0
|
|
20230809,194100,5950335740,20250,20250,20250,20250,0
|
|
20230809,194000,5950335740,20250,20250,20250,20250,0
|
|
20230809,193900,5950335740,20250,20250,20250,20250,0
|
|
20230809,193800,5950335740,20250,20250,20250,20250,0
|
|
20230809,193700,5950335740,20250,20250,20250,20250,0
|
|
20230809,193600,5950335740,20250,20250,20250,20250,0
|
|
20230809,193500,5950335740,20250,20250,20250,20250,0
|
|
20230809,193400,5950335740,20250,20250,20250,20250,0
|
|
20230809,193300,5950335740,20250,20250,20250,20250,0
|
|
20230809,193200,5950335740,20250,20250,20250,20250,0
|
|
20230809,193100,5950335740,20250,20250,20250,20250,0
|
|
20230809,193000,5950335740,20250,20250,20250,20250,0
|
|
20230809,192900,5950335740,20250,20250,20250,20250,0
|
|
20230809,192800,5950335740,20250,20250,20250,20250,0
|
|
20230809,192700,5950335740,20250,20250,20250,20250,0
|
|
20230809,192600,5950335740,20250,20250,20250,20250,0
|
|
20230809,192500,5950335740,20250,20250,20250,20250,0
|
|
20230809,192400,5950335740,20250,20250,20250,20250,0
|
|
20230809,192300,5950335740,20250,20250,20250,20250,0
|
|
20230809,192200,5950335740,20250,20250,20250,20250,0
|
|
20230809,192100,5950335740,20250,20250,20250,20250,0
|
|
20230809,192000,5950335740,20250,20250,20250,20250,0
|
|
20230809,191900,5950335740,20250,20250,20250,20250,0
|
|
20230809,191800,5950335740,20250,20250,20250,20250,0
|
|
20230809,191700,5950335740,20250,20250,20250,20250,6033
|
|
20230809,191600,5950335740,20250,20250,20250,20250,0
|
|
20230809,191500,5950335740,20250,20250,20250,20250,0
|
|
20230809,191400,5950335740,20250,20250,20250,20250,0
|
|
20230809,191300,5950335740,20250,20250,20250,20250,0
|
|
20230809,191200,5950335740,20250,20250,20250,20250,0
|
|
20230809,191100,5950335740,20250,20250,20250,20250,0
|
|
20230809,191000,5950335740,20250,20250,20250,20250,0
|
|
20230809,190900,5950335740,20250,20250,20250,20250,0
|
|
20230809,190800,5950335740,20250,20250,20250,20250,0
|
|
20230809,190700,5950335740,20250,20250,20250,20250,0
|
|
20230809,190600,5950335740,20250,20250,20250,20250,0
|
|
20230809,190500,5950335740,20250,20250,20250,20250,0
|
|
20230809,190400,5950335740,20250,20250,20250,20250,0
|
|
20230809,190300,5950335740,20250,20250,20250,20250,0
|
|
20230809,190200,5950335740,20250,20250,20250,20250,0
|
|
20230809,190100,5950335740,20250,20250,20250,20250,0
|
|
20230809,190000,5950335740,20250,20250,20250,20250,0
|
|
20230809,185900,5950335740,20250,20250,20250,20250,0
|
|
20230809,185800,5950335740,20250,20250,20250,20250,0
|
|
20230809,185700,5950335740,20250,20250,20250,20250,0
|
|
20230809,185600,5950335740,20250,20250,20250,20250,0
|
|
20230809,185500,5950335740,20250,20250,20250,20250,0
|
|
20230809,185400,5950335740,20250,20250,20250,20250,0
|
|
20230809,185300,5950335740,20250,20250,20250,20250,0
|
|
20230809,185200,5950335740,20250,20250,20250,20250,0
|
|
20230809,185100,5950335740,20250,20250,20250,20250,0
|
|
20230809,185000,5950335740,20250,20250,20250,20250,0
|
|
20230809,184900,5950335740,20250,20250,20250,20250,0
|
|
20230809,184800,5950335740,20250,20250,20250,20250,0
|
|
20230809,184700,5950335740,20250,20250,20250,20250,6033
|
|
20230809,184600,5950335740,20250,20250,20250,20250,0
|
|
20230809,184500,5950335740,20250,20250,20250,20250,0
|
|
20230809,184400,5950335740,20250,20250,20250,20250,0
|
|
20230809,184300,5950335740,20250,20250,20250,20250,0
|
|
20230809,184200,5950335740,20250,20250,20250,20250,0
|
|
20230809,184100,5950335740,20250,20250,20250,20250,0
|
|
20230809,184000,5950335740,20250,20250,20250,20250,0
|
|
20230809,183900,5950335740,20250,20250,20250,20250,0
|
|
20230809,183800,5950335740,20250,20250,20250,20250,0
|
|
20230809,183700,5950335740,20250,20250,20250,20250,0
|
|
20230809,183600,5950335740,20250,20250,20250,20250,0
|
|
20230809,183500,5950335740,20250,20250,20250,20250,0
|
|
20230809,183400,5950335740,20250,20250,20250,20250,0
|
|
20230809,183300,5950335740,20250,20250,20250,20250,0
|
|
20230809,183200,5950335740,20250,20250,20250,20250,0
|
|
20230809,183100,5950335740,20250,20250,20250,20250,0
|
|
20230809,183000,5950335740,20250,20250,20250,20250,0
|
|
20230809,182900,5950335740,20250,20250,20250,20250,0
|
|
20230809,182800,5950335740,20250,20250,20250,20250,0
|
|
20230809,182700,5950335740,20250,20250,20250,20250,0
|
|
20230809,182600,5950335740,20250,20250,20250,20250,0
|
|
20230809,182500,5950335740,20250,20250,20250,20250,0
|
|
20230809,182400,5950335740,20250,20250,20250,20250,0
|
|
20230809,182300,5950335740,20250,20250,20250,20250,0
|
|
20230809,182200,5950335740,20250,20250,20250,20250,0
|
|
20230809,182100,5950335740,20250,20250,20250,20250,0
|
|
20230809,182000,5950335740,20250,20250,20250,20250,0
|
|
20230809,181900,5950335740,20250,20250,20250,20250,0
|
|
20230809,181800,5950335740,20250,20250,20250,20250,0
|
|
20230809,181700,5950335740,20250,20250,20250,20250,6033
|
|
20230809,181600,5950335740,20250,20250,20250,20250,0
|
|
20230809,181500,5950335740,20250,20250,20250,20250,0
|
|
20230809,181400,5950335740,20250,20250,20250,20250,0
|
|
20230809,181300,5950335740,20250,20250,20250,20250,0
|
|
20230809,181200,5950335740,20250,20250,20250,20250,0
|
|
20230809,181100,5950335740,20250,20250,20250,20250,0
|
|
20230809,181000,5950335740,20250,20250,20250,20250,0
|
|
20230809,180900,5950335740,20250,20250,20250,20250,0
|
|
20230809,180800,5950335740,20250,20250,20250,20250,0
|
|
20230809,180700,5950335740,20250,20250,20250,20250,0
|
|
20230809,180600,5950335740,20250,20250,20250,20250,0
|
|
20230809,180500,5950335740,20250,20250,20250,20250,0
|
|
20230809,180400,5950335740,20250,20250,20250,20250,0
|
|
20230809,180300,5950335740,20250,20250,20250,20250,0
|
|
20230809,180200,5950335740,20250,20250,20250,20250,0
|
|
20230809,180100,5950335740,20250,20250,20250,20250,0
|
|
20230809,180000,5950335740,20250,20250,20250,20250,0
|
|
20230809,175900,5950335740,20250,20250,20250,20250,0
|
|
20230809,175800,5950335740,20250,20250,20250,20250,0
|
|
20230809,175700,5950335740,20250,20250,20250,20250,0
|
|
20230809,175600,5950335740,20250,20250,20250,20250,0
|
|
20230809,175500,5950335740,20250,20250,20250,20250,0
|
|
20230809,175400,5950335740,20250,20250,20250,20250,0
|
|
20230809,175300,5950335740,20250,20250,20250,20250,0
|
|
20230809,175200,5950335740,20250,20250,20250,20250,0
|
|
20230809,175100,5950335740,20250,20250,20250,20250,0
|
|
20230809,175000,5950335740,20250,20250,20250,20250,0
|
|
20230809,174900,5950335740,20250,20250,20250,20250,0
|
|
20230809,174800,5950335740,20250,20250,20250,20250,0
|
|
20230809,174700,5950335740,20250,20250,20250,20250,6033
|
|
20230809,174600,5950335740,20250,20250,20250,20250,0
|
|
20230809,174500,5950335740,20250,20250,20250,20250,0
|
|
20230809,174400,5950335740,20250,20250,20250,20250,0
|
|
20230809,174300,5950335740,20250,20250,20250,20250,0
|
|
20230809,174200,5950335740,20250,20250,20250,20250,0
|
|
20230809,174100,5950335740,20250,20250,20250,20250,0
|
|
20230809,174000,5950335740,20250,20250,20250,20250,0
|
|
20230809,173900,5950335740,20250,20250,20250,20250,0
|
|
20230809,173800,5950335740,20250,20250,20250,20250,0
|
|
20230809,173700,5950335740,20250,20250,20250,20250,0
|
|
20230809,173600,5950335740,20250,20250,20250,20250,0
|
|
20230809,173500,5950335740,20250,20250,20250,20250,0
|
|
20230809,173400,5950335740,20250,20250,20250,20250,0
|
|
20230809,173300,5950335740,20250,20250,20250,20250,0
|
|
20230809,173200,5950335740,20250,20250,20250,20250,0
|
|
20230809,173100,5950335740,20250,20250,20250,20250,0
|
|
20230809,173000,5950335740,20250,20250,20250,20250,0
|
|
20230809,172900,5950335740,20250,20250,20250,20250,0
|
|
20230809,172800,5950335740,20250,20250,20250,20250,0
|
|
20230809,172700,5950335740,20250,20250,20250,20250,0
|
|
20230809,172600,5950335740,20250,20250,20250,20250,0
|
|
20230809,172500,5950335740,20250,20250,20250,20250,0
|
|
20230809,172400,5950335740,20250,20250,20250,20250,0
|
|
20230809,172300,5950335740,20250,20250,20250,20250,0
|
|
20230809,172200,5950335740,20250,20250,20250,20250,0
|
|
20230809,172100,5950335740,20250,20250,20250,20250,0
|
|
20230809,172000,5950335740,20250,20250,20250,20250,0
|
|
20230809,171900,5950335740,20250,20250,20250,20250,0
|
|
20230809,171800,5950335740,20250,20250,20250,20250,0
|
|
20230809,171700,5950335740,20250,20250,20250,20250,6033
|
|
20230809,171600,5950335740,20250,20250,20250,20250,0
|
|
20230809,171500,5950335740,20250,20250,20250,20250,0
|
|
20230809,171400,5950335740,20250,20250,20250,20250,0
|
|
20230809,171300,5950335740,20250,20250,20250,20250,0
|
|
20230809,171200,5950335740,20250,20250,20250,20250,0
|
|
20230809,171100,5950335740,20250,20250,20250,20250,0
|
|
20230809,171000,5950335740,20250,20250,20250,20250,0
|
|
20230809,170900,5950335740,20250,20250,20250,20250,0
|
|
20230809,170800,5950335740,20250,20250,20250,20250,0
|
|
20230809,170700,5950335740,20250,20250,20250,20250,0
|
|
20230809,170600,5950335740,20250,20250,20250,20250,0
|
|
20230809,170500,5950335740,20250,20250,20250,20250,0
|
|
20230809,170400,5950335740,20250,20250,20250,20250,0
|
|
20230809,170300,5950335740,20250,20250,20250,20250,0
|
|
20230809,170200,5950335740,20250,20250,20250,20250,0
|
|
20230809,170100,5950335740,20250,20250,20250,20250,0
|
|
20230809,170000,5950335740,20250,20250,20250,20250,0
|
|
20230809,165900,5950335740,20250,20250,20250,20250,0
|
|
20230809,165800,5950335740,20250,20250,20250,20250,0
|
|
20230809,165700,5950335740,20250,20250,20250,20250,0
|
|
20230809,165600,5950335740,20250,20250,20250,20250,0
|
|
20230809,165500,5950335740,20250,20250,20250,20250,0
|
|
20230809,165400,5950335740,20250,20250,20250,20250,0
|
|
20230809,165300,5950335740,20250,20250,20250,20250,0
|
|
20230809,165200,5950335740,20250,20250,20250,20250,0
|
|
20230809,165100,5950335740,20250,20250,20250,20250,0
|
|
20230809,165000,5950335740,20250,20250,20250,20250,0
|
|
20230809,164900,5950335740,20250,20250,20250,20250,0
|
|
20230809,164800,5950335740,20250,20250,20250,20250,0
|
|
20230809,164700,5950335740,20250,20250,20250,20250,6033
|
|
20230809,164600,5950335740,20250,20250,20250,20250,0
|
|
20230809,164500,5950335740,20250,20250,20250,20250,0
|
|
20230809,164400,5950335740,20250,20250,20250,20250,0
|
|
20230809,164300,5950335740,20250,20250,20250,20250,0
|
|
20230809,164200,5950335740,20250,20250,20250,20250,0
|
|
20230809,164100,5950335740,20250,20250,20250,20250,0
|
|
20230809,164000,5950335740,20250,20250,20250,20250,0
|
|
20230809,163900,5950335740,20250,20250,20250,20250,0
|
|
20230809,163800,5950335740,20250,20250,20250,20250,0
|
|
20230809,163700,5950335740,20250,20250,20250,20250,0
|
|
20230809,163600,5950335740,20250,20250,20250,20250,0
|
|
20230809,163500,5950335740,20250,20250,20250,20250,0
|
|
20230809,163400,5950335740,20250,20250,20250,20250,0
|
|
20230809,163300,5950335740,20250,20250,20250,20250,0
|
|
20230809,163200,5950335740,20250,20250,20250,20250,0
|
|
20230809,163100,5950335740,20250,20250,20250,20250,0
|
|
20230809,163000,5950335740,20250,20250,20250,20250,0
|
|
20230809,162900,5950335740,20250,20250,20250,20250,0
|
|
20230809,162800,5950335740,20250,20250,20250,20250,0
|
|
20230809,162700,5950335740,20250,20250,20250,20250,0
|
|
20230809,162600,5950335740,20250,20250,20250,20250,0
|
|
20230809,162500,5950335740,20250,20250,20250,20250,0
|
|
20230809,162400,5950335740,20250,20250,20250,20250,0
|
|
20230809,162300,5950335740,20250,20250,20250,20250,0
|
|
20230809,162200,5950335740,20250,20250,20250,20250,0
|
|
20230809,162100,5950335740,20250,20250,20250,20250,0
|
|
20230809,162000,5950335740,20250,20250,20250,20250,0
|
|
20230809,161900,5950335740,20250,20250,20250,20250,0
|
|
20230809,161800,5950335740,20250,20250,20250,20250,0
|
|
20230809,161700,5950335740,20250,20250,20250,20250,6033
|
|
20230809,161600,5950335740,20250,20250,20250,20250,0
|
|
20230809,161500,5950335740,20250,20250,20250,20250,0
|
|
20230809,161400,5950335740,20250,20250,20250,20250,0
|
|
20230809,161300,5950335740,20250,20250,20250,20250,0
|
|
20230809,161200,5950335740,20250,20250,20250,20250,0
|
|
20230809,161100,5950335740,20250,20250,20250,20250,0
|
|
20230809,161000,5950335740,20250,20250,20250,20250,0
|
|
20230809,160900,5950335740,20250,20250,20250,20250,0
|
|
20230809,160800,5950335740,20250,20250,20250,20250,0
|
|
20230809,160700,5950335740,20250,20250,20250,20250,0
|
|
20230809,160600,5950335740,20250,20250,20250,20250,0
|
|
20230809,160500,5950335740,20250,20250,20250,20250,0
|
|
20230809,160400,5950335740,20250,20250,20250,20250,0
|
|
20230809,160300,5950335740,20250,20250,20250,20250,0
|
|
20230809,160200,5950335740,20250,20250,20250,20250,0
|
|
20230809,160100,5950335740,20250,20250,20250,20250,0
|
|
20230809,160000,5950335740,20250,20250,20250,20250,0
|
|
20230809,155900,5950335740,20250,20250,20250,20250,0
|
|
20230809,155800,5950335740,20250,20250,20250,20250,0
|
|
20230809,155700,5950335740,20250,20250,20250,20250,0
|
|
20230809,155600,5950335740,20250,20250,20250,20250,0
|
|
20230809,155500,5950335740,20250,20250,20250,20250,0
|
|
20230809,155400,5950335740,20250,20250,20250,20250,0
|
|
20230809,155300,5950335740,20250,20250,20250,20250,0
|
|
20230809,155200,5950335740,20250,20250,20250,20250,0
|
|
20230809,155100,5950335740,20250,20250,20250,20250,0
|
|
20230809,155000,5950335740,20250,20250,20250,20250,0
|
|
20230809,154900,5950335740,20250,20250,20250,20250,0
|
|
20230809,154800,5950335740,20250,20250,20250,20250,0
|
|
20230809,154700,5950335740,20250,20250,20250,20250,6033
|
|
20230809,154600,5950335740,20250,20250,20250,20250,0
|
|
20230809,154500,5950335740,20250,20250,20250,20250,0
|
|
20230809,154400,5950335740,20250,20250,20250,20250,0
|
|
20230809,154300,5950335740,20250,20250,20250,20250,0
|
|
20230809,154200,5950335740,20250,20250,20250,20250,0
|
|
20230809,154100,5950335740,20250,20250,20250,20250,0
|
|
20230809,154000,5950335740,20250,20250,20250,20250,0
|
|
20230809,153900,5950335740,20250,20250,20250,20250,0
|
|
20230809,153800,5950335740,20250,20250,20250,20250,0
|
|
20230809,153700,5950335740,20250,20250,20250,20250,0
|
|
20230809,153600,5950335740,20250,20250,20250,20250,0
|
|
20230809,153500,5950335740,20250,20250,20250,20250,0
|
|
20230809,153400,5950335740,20250,20250,20250,20250,0
|
|
20230809,153300,5950335740,20250,20250,20250,20250,0
|
|
20230809,153200,5950335740,20250,20250,20250,20250,0
|
|
20230809,153100,5950335740,20250,20250,20250,20250,0
|
|
20230809,153000,5950335740,20250,20250,20250,20250,6033
|
|
20230809,152900,5828167490,20250,20250,20250,20250,0
|
|
20230809,152800,5828167490,20250,20250,20250,20250,0
|
|
20230809,152700,5828167490,20250,20250,20250,20250,0
|
|
20230809,152600,5828167490,20250,20250,20250,20250,0
|
|
20230809,152500,5828167490,20250,20250,20250,20250,0
|
|
20230809,152400,5828167490,20250,20250,20250,20250,0
|
|
20230809,152300,5828167490,20250,20250,20250,20250,0
|
|
20230809,152200,5828167490,20250,20250,20250,20250,0
|
|
20230809,152100,5828167490,20250,20250,20250,20250,0
|
|
20230809,152000,5828167490,20250,20250,20250,20250,0
|
|
20230809,151900,5828167490,20250,20250,20300,20250,263
|
|
20230809,151800,5822830290,20300,20250,20300,20250,583
|
|
20230809,151700,5810996290,20250,20250,20250,20200,959
|
|
20230809,151600,5791578540,20200,20250,20250,20200,198
|
|
20230809,151500,5787571940,20250,20300,20300,20250,535
|
|
20230809,151400,5776731390,20300,20250,20300,20250,825
|
|
20230809,151300,5760025040,20300,20300,20350,20250,158
|
|
20230809,151200,5756821140,20350,20300,20350,20250,2017
|
|
20230809,151100,5715888590,20350,20350,20350,20300,170
|
|
20230809,151000,5712434140,20300,20300,20350,20300,2588
|
|
20230809,150900,5659897690,20350,20350,20400,20300,516
|
|
20230809,150800,5649397090,20300,20350,20350,20300,913
|
|
20230809,150700,5630832040,20350,20350,20350,20300,1488
|
|
20230809,150600,5600569040,20350,20300,20350,20250,466
|
|
20230809,150500,5591109590,20250,20250,20250,20250,152
|
|
20230809,150400,5588031590,20250,20250,20300,20200,947
|
|
20230809,150300,5568854590,20200,20200,20250,20200,294
|
|
20230809,150200,5562915590,20250,20250,20250,20200,96
|
|
20230809,150100,5560971990,20250,20250,20250,20200,1321
|
|
20230809,150000,5534287490,20250,20150,20250,20150,1467
|
|
20230809,145900,5504657090,20150,20150,20200,20150,196
|
|
20230809,145800,5500707490,20150,20150,20150,20150,169
|
|
20230809,145700,5497302140,20150,20150,20150,20150,60
|
|
20230809,145600,5496093140,20150,20100,20200,20100,510
|
|
20230809,145500,5485817140,20100,20150,20150,20100,703
|
|
20230809,145400,5471658240,20100,20100,20150,20100,75
|
|
20230809,145300,5470148940,20100,20150,20200,20100,987
|
|
20230809,145200,5450271590,20150,20200,20200,20150,1070
|
|
20230809,145100,5428709440,20150,20150,20150,20150,170
|
|
20230809,145000,5425283940,20200,20150,20200,20150,508
|
|
20230809,144900,5415027090,20150,20150,20200,20150,119
|
|
20230809,144800,5412629140,20150,20200,20200,20150,834
|
|
20230809,144700,5395795990,20150,20200,20200,20150,2651
|
|
20230809,144600,5342350140,20200,20150,20200,20150,979
|
|
20230809,144500,5322576240,20150,20150,20200,20150,721
|
|
20230809,144400,5308045890,20150,20150,20200,20150,374
|
|
20230809,144300,5300502690,20200,20150,20200,20150,271
|
|
20230809,144200,5295029840,20200,20150,20200,20150,233
|
|
20230809,144100,5290332290,20150,20150,20200,20150,46
|
|
20230809,144000,5289405340,20150,20150,20200,20150,579
|
|
20230809,143900,5277738140,20150,20150,20200,20150,42
|
|
20230809,143800,5276891140,20150,20200,20200,20150,37
|
|
20230809,143700,5276145290,20200,20150,20200,20150,207
|
|
20230809,143600,5271971490,20150,20150,20200,20150,99
|
|
20230809,143500,5269974040,20150,20150,20150,20150,28
|
|
20230809,143400,5269409840,20200,20200,20200,20200,1213
|
|
20230809,143300,5244907240,20200,20200,20250,20200,38
|
|
20230809,143200,5244139540,20200,20200,20200,20200,653
|
|
20230809,143100,5230948940,20250,20200,20250,20200,523
|
|
20230809,143000,5220383740,20200,20250,20250,20200,633
|
|
20230809,142900,5207582040,20250,20250,20300,20250,57
|
|
20230809,142800,5206427290,20250,20200,20300,20200,623
|
|
20230809,142700,5193809890,20200,20250,20250,20200,819
|
|
20230809,142600,5177225340,20250,20250,20300,20250,90
|
|
20230809,142500,5175402790,20250,20300,20350,20250,432
|
|
20230809,142400,5166628640,20300,20300,20350,20300,795
|
|
20230809,142300,5150490040,20300,20300,20350,20300,27
|
|
20230809,142200,5149941840,20350,20300,20350,20250,981
|
|
20230809,142100,5130026490,20300,20300,20350,20250,700
|
|
20230809,142000,5115825090,20300,20250,20300,20250,339
|
|
20230809,141900,5108946240,20250,20250,20300,20250,715
|
|
20230809,141800,5094432540,20300,20250,20300,20250,123
|
|
20230809,141700,5091941690,20250,20250,20300,20250,289
|
|
20230809,141600,5086087440,20250,20300,20300,20250,200
|
|
20230809,141500,5082027640,20300,20250,20300,20250,195
|
|
20230809,141400,5078069640,20250,20250,20300,20250,125
|
|
20230809,141300,5075538340,20250,20250,20250,20250,3
|
|
20230809,141200,5075477590,20250,20250,20250,20250,9
|
|
20230809,141100,5075295340,20250,20250,20250,20250,3764
|
|
20230809,141000,4999074340,20250,20250,20300,20250,97
|
|
20230809,140900,4997107990,20250,20300,20300,20250,1210
|
|
20230809,140800,4972605240,20250,20300,20300,20250,639
|
|
20230809,140700,4959664640,20250,20300,20300,20250,80
|
|
20230809,140600,4958044140,20300,20300,20300,20300,387
|
|
20230809,140500,4950188040,20300,20300,20300,20300,101
|
|
20230809,140400,4948137740,20300,20300,20300,20300,1951
|
|
20230809,140300,4908532440,20300,20350,20400,20300,219
|
|
20230809,140200,4904076190,20400,20350,20400,20350,328
|
|
20230809,140100,4897401290,20300,20300,20350,20300,889
|
|
20230809,140000,4879352590,20350,20350,20350,20350,50
|
|
20230809,135900,4878335090,20350,20350,20350,20300,281
|
|
20230809,135800,4872619240,20350,20350,20400,20350,778
|
|
20230809,135700,4856786740,20350,20400,20400,20350,1311
|
|
20230809,135600,4830077790,20400,20400,20400,20400,55
|
|
20230809,135500,4828955790,20400,20400,20400,20400,76
|
|
20230809,135400,4827405390,20400,20450,20450,20400,692
|
|
20230809,135300,4813287840,20450,20450,20450,20400,343
|
|
20230809,135200,4806279190,20450,20450,20450,20450,585
|
|
20230809,135100,4794315940,20450,20450,20500,20450,167
|
|
20230809,135000,4790896490,20450,20500,20500,20450,172
|
|
20230809,134900,4787376490,20500,20500,20550,20500,2262
|
|
20230809,134800,4741004040,20500,20550,20550,20500,31
|
|
20230809,134700,4740368040,20550,20550,20550,20500,122
|
|
20230809,134600,4737861890,20550,20500,20550,20500,448
|
|
20230809,134500,4728676840,20550,20550,20550,20550,720
|
|
20230809,134400,4713880840,20550,20550,20600,20550,80
|
|
20230809,134300,4712234640,20550,20550,20550,20550,119
|
|
20230809,134200,4709789190,20550,20550,20600,20550,2208
|
|
20230809,134100,4664397690,20600,20600,20600,20550,595
|
|
20230809,134000,4652148640,20600,20550,20600,20550,1693
|
|
20230809,133900,4617286390,20600,20600,20600,20550,120
|
|
20230809,133800,4614814490,20600,20600,20650,20550,580
|
|
20230809,133700,4602869390,20600,20550,20600,20500,1411
|
|
20230809,133600,4573831040,20550,20450,20550,20450,717
|
|
20230809,133500,4559131740,20500,20450,20500,20450,98
|
|
20230809,133400,4557127540,20450,20500,20500,20400,419
|
|
20230809,133300,4548543240,20500,20450,20500,20400,761
|
|
20230809,133200,4533008640,20450,20450,20500,20450,162
|
|
20230809,133100,4529695290,20450,20450,20550,20450,508
|
|
20230809,133000,4519303190,20450,20500,20500,20450,223
|
|
20230809,132900,4514736590,20500,20500,20550,20450,993
|
|
20230809,132800,4494386390,20500,20550,20550,20500,1956
|
|
20230809,132700,4454265990,20550,20500,20550,20500,1293
|
|
20230809,132600,4427737540,20500,20650,20650,20500,1602
|
|
20230809,132500,4394760940,20600,20650,20650,20600,429
|
|
20230809,132400,4385920990,20650,20550,20650,20550,1088
|
|
20230809,132300,4363480290,20600,20600,20650,20550,1643
|
|
20230809,132200,4329615690,20600,20450,20750,20450,14901
|
|
20230809,132100,4022477990,20500,20500,20500,20400,2470
|
|
20230809,132000,3971863790,20500,20400,20500,20400,3550
|
|
20230809,131900,3899267290,20400,20400,20450,20300,1866
|
|
20230809,131800,3861210540,20450,20400,20450,20350,1844
|
|
20230809,131700,3823597740,20400,20350,20400,20350,875
|
|
20230809,131600,3805771640,20350,20300,20350,20300,70
|
|
20230809,131500,3804347890,20300,20250,20350,20250,254
|
|
20230809,131400,3799197440,20250,20350,20400,20250,1515
|
|
20230809,131300,3768440390,20350,20450,20450,20350,795
|
|
20230809,131200,3752230740,20450,20200,20450,20200,12661
|
|
20230809,131100,3494717590,20150,20200,20200,20150,53
|
|
20230809,131000,3493649490,20200,20200,20200,20150,470
|
|
20230809,130900,3484159740,20150,20150,20200,20150,968
|
|
20230809,130800,3464635990,20200,20250,20250,20200,669
|
|
20230809,130700,3451121190,20250,20250,20250,20200,71
|
|
20230809,130600,3449683740,20250,20200,20250,20200,1486
|
|
20230809,130500,3419665640,20200,20150,20200,20150,403
|
|
20230809,130400,3411543740,20150,20150,20150,20100,395
|
|
20230809,130300,3403584540,20100,20100,20100,20100,60
|
|
20230809,130200,3402378540,20100,20150,20150,20100,195
|
|
20230809,130100,3398449790,20150,20150,20150,20150,0
|
|
20230809,130000,3398449790,20150,20100,20150,20100,388
|
|
20230809,125900,3390632590,20100,20150,20150,20100,45
|
|
20230809,125800,3389727840,20150,20150,20150,20150,92
|
|
20230809,125700,3387874040,20100,20100,20150,20100,507
|
|
20230809,125600,3377678240,20100,20100,20100,20100,0
|
|
20230809,125500,3377678240,20100,20100,20100,20100,34
|
|
20230809,125400,3376994840,20100,20050,20100,20050,561
|
|
20230809,125300,3365721790,20050,20100,20100,20050,65
|
|
20230809,125200,3364415340,20100,20100,20100,20100,5
|
|
20230809,125100,3364314840,20050,20050,20050,20050,85
|
|
20230809,125000,3362610590,20100,20100,20100,20100,1
|
|
20230809,124900,3362590490,20050,20050,20050,20050,212
|
|
20230809,124800,3358339890,20050,20050,20050,20050,3
|
|
20230809,124700,3358279740,20000,20100,20100,20000,98
|
|
20230809,124600,3356310940,20100,20000,20100,20000,11
|
|
20230809,124500,3356090840,20100,20050,20100,20050,461
|
|
20230809,124400,3346842940,20050,20050,20050,20050,47
|
|
20230809,124300,3345900590,20050,20050,20050,20000,52
|
|
20230809,124200,3344858490,20050,20050,20050,20050,500
|
|
20230809,124100,3334833490,20050,20050,20050,20050,31
|
|
20230809,124000,3334211940,20050,20050,20050,20050,30
|
|
20230809,123900,3333610440,20050,20050,20050,20050,10
|
|
20230809,123800,3333409940,20050,20050,20050,20050,115
|
|
20230809,123700,3331104190,20000,20050,20050,20000,224
|
|
20230809,123600,3326622890,20050,20050,20050,20050,0
|
|
20230809,123500,3326622890,20050,20050,20050,20050,10
|
|
20230809,123400,3326422390,20050,20050,20050,20050,251
|
|
20230809,123300,3321389840,20000,20000,20000,20000,0
|
|
20230809,123200,3321389840,20000,20000,20000,20000,0
|
|
20230809,123100,3321389840,20000,20050,20050,20000,15
|
|
20230809,123000,3321089590,20050,20050,20050,20050,44
|
|
20230809,122900,3320207390,20050,20050,20050,20050,0
|
|
20230809,122800,3320207390,20050,20000,20050,20000,594
|
|
20230809,122700,3308327140,20000,20000,20000,20000,0
|
|
20230809,122600,3308327140,20000,20000,20000,20000,0
|
|
20230809,122500,3308327140,20000,20000,20000,20000,62
|
|
20230809,122400,3307087140,20000,20000,20000,20000,357
|
|
20230809,122300,3299947140,20050,20050,20050,20050,42
|
|
20230809,122200,3299105040,20000,20000,20100,20000,88
|
|
20230809,122100,3297344940,20000,20050,20050,20000,2822
|
|
20230809,122000,3240857390,20100,20100,20100,20100,890
|
|
20230809,121900,3222968390,20100,20100,20100,20100,100
|
|
20230809,121800,3220958390,20100,20050,20100,20050,114
|
|
20230809,121700,3218669490,20050,20100,20100,20050,194
|
|
20230809,121600,3214774540,20100,20050,20100,20050,15
|
|
20230809,121500,3214473540,20050,20050,20050,20050,67
|
|
20230809,121400,3213130190,20050,20050,20050,20050,0
|
|
20230809,121300,3213130190,20050,20050,20100,20050,258
|
|
20230809,121200,3207957040,20050,20050,20050,20050,383
|
|
20230809,121100,3200277890,20050,20100,20100,20050,13
|
|
20230809,121000,3200016740,20100,20050,20100,20050,283
|
|
20230809,120900,3194328640,20100,20100,20100,20100,8
|
|
20230809,120800,3194167840,20100,20100,20100,20100,9
|
|
20230809,120700,3193986940,20100,20100,20100,20100,150
|
|
20230809,120600,3190971940,20100,20100,20100,20100,150
|
|
20230809,120500,3187956940,20100,20100,20100,20100,62
|
|
20230809,120400,3186710740,20100,20100,20100,20100,100
|
|
20230809,120300,3184700740,20050,20050,20050,20050,0
|
|
20230809,120200,3184700740,20050,20050,20050,20050,0
|
|
20230809,120100,3184700740,20050,20050,20050,20050,351
|
|
20230809,120000,3177663190,20100,20000,20100,20000,146
|
|
20230809,115900,3174734240,20000,20000,20000,20000,75
|
|
20230809,115800,3173234240,20000,20000,20000,20000,2
|
|
20230809,115700,3173194240,20000,20050,20050,20000,10
|
|
20230809,115600,3172993790,20050,20050,20050,20050,20
|
|
20230809,115500,3172592790,20000,20050,20050,20000,1362
|
|
20230809,115400,3145306190,20050,20050,20100,20050,151
|
|
20230809,115300,3142278340,20050,20050,20050,20050,100
|
|
20230809,115200,3140273340,20100,20050,20100,20050,88
|
|
20230809,115100,3138508890,20050,20050,20050,20050,8
|
|
20230809,115000,3138348490,20000,20050,20050,20000,529
|
|
20230809,114900,3127742140,20050,20050,20050,20050,1
|
|
20230809,114800,3127722090,20050,20050,20050,20050,51
|
|
20230809,114700,3126699540,20000,20000,20000,20000,41
|
|
20230809,114600,3125879540,20000,20050,20050,20000,250
|
|
20230809,114500,3120872040,20050,20000,20050,19990,100
|
|
20230809,114400,3118872140,20000,20000,20000,20000,693
|
|
20230809,114300,3105012140,20000,20000,20000,20000,90
|
|
20230809,114200,3103212140,20000,20000,20000,20000,73
|
|
20230809,114100,3101752140,20000,20000,20000,20000,30
|
|
20230809,114000,3101152140,20000,20000,20000,20000,3
|
|
20230809,113900,3101092140,19990,20000,20000,19990,31
|
|
20230809,113800,3100472350,19990,20000,20000,19990,17
|
|
20230809,113700,3100132510,20000,20000,20000,20000,91
|
|
20230809,113600,3098312510,20000,20000,20000,20000,50
|
|
20230809,113500,3097312510,19990,20000,20000,19990,858
|
|
20230809,113400,3080152710,20000,20000,20000,20000,1
|
|
20230809,113300,3080132710,20000,20000,20000,20000,871
|
|
20230809,113200,3062712710,20050,20050,20050,20050,1
|
|
20230809,113100,3062692660,20050,20000,20050,20000,110
|
|
20230809,113000,3060490960,20000,20000,20000,20000,1109
|
|
20230809,112900,3038310960,20000,20000,20000,20000,18
|
|
20230809,112800,3037950960,20000,20000,20000,20000,360
|
|
20230809,112700,3030750960,20000,19990,20000,19990,126
|
|
20230809,112600,3028232210,19990,20000,20000,19990,202
|
|
20230809,112500,3024192220,20000,20000,20000,20000,500
|
|
20230809,112400,3014192220,20000,19990,20000,19990,52
|
|
20230809,112300,3013152470,20000,20000,20000,20000,33
|
|
20230809,112200,3012492470,20000,20000,20000,19990,47
|
|
20230809,112100,3011552610,20000,19990,20000,19990,55
|
|
20230809,112000,3010453140,19980,19980,19980,19980,0
|
|
20230809,111900,3010453140,19980,19980,19980,19980,1
|
|
20230809,111800,3010433160,19970,20050,20050,19970,3107
|
|
20230809,111700,2948334390,20050,20000,20050,20000,261
|
|
20230809,111600,2943114340,19990,19990,19990,19980,597
|
|
20230809,111500,2931180720,19990,19990,19990,19990,5
|
|
20230809,111400,2931080770,20000,19990,20000,19990,169
|
|
20230809,111300,2927700820,19990,20000,20000,19990,266
|
|
20230809,111200,2922381320,19980,19990,20000,19980,722
|
|
20230809,111100,2907944720,19990,19980,19990,19980,21
|
|
20230809,111000,2907524940,20000,20000,20000,19980,1818
|
|
20230809,110900,2871196310,20000,20000,20000,19990,533
|
|
20230809,110800,2860539910,20000,20000,20000,20000,61
|
|
20230809,110700,2859319910,19990,19990,19990,19990,400
|
|
20230809,110600,2851323910,19990,20000,20000,19990,1153
|
|
20230809,110500,2828267990,20000,20000,20050,20000,676
|
|
20230809,110400,2814747490,20050,20000,20050,20000,72
|
|
20230809,110300,2813307290,20000,20050,20050,20000,5
|
|
20230809,110200,2813207140,20050,20050,20050,20000,481
|
|
20230809,110100,2803584040,20000,20000,20000,20000,160
|
|
20230809,110000,2800384040,20050,20000,20050,20000,331
|
|
20230809,105900,2793762040,20000,20000,20000,20000,315
|
|
20230809,105800,2787462040,19990,19990,19990,19990,500
|
|
20230809,105700,2777467040,19990,19990,19990,19990,0
|
|
20230809,105600,2777467040,19990,20000,20000,19990,22
|
|
20230809,105500,2777027250,20000,20000,20000,19990,476
|
|
20230809,105400,2767507700,20000,19990,20000,19990,424
|
|
20230809,105300,2759028700,19990,20000,20000,19990,60
|
|
20230809,105200,2757829040,20000,20000,20000,20000,37
|
|
20230809,105100,2757089040,20000,20050,20050,20000,241
|
|
20230809,105000,2752266440,20000,20000,20050,20000,855
|
|
20230809,104900,2735166140,20000,20000,20000,19990,423
|
|
20230809,104800,2726706190,20000,20000,20000,20000,76
|
|
20230809,104700,2725186190,19980,19990,19990,19980,1050
|
|
20230809,104600,2704201740,19990,20000,20000,19990,810
|
|
20230809,104500,2688001800,20000,19990,20000,19990,1105
|
|
20230809,104400,2665902850,19990,19990,20000,19990,109
|
|
20230809,104300,2663723860,19990,19990,20000,19980,608
|
|
20230809,104200,2651569700,19990,19990,19990,19990,206
|
|
20230809,104100,2647451760,19980,19990,19990,19980,465
|
|
20230809,104000,2638160100,19980,19990,19990,19980,423
|
|
20230809,103900,2629706070,19990,19980,19990,19980,128
|
|
20230809,103800,2627148340,19980,19990,19990,19980,207
|
|
20230809,103700,2623011150,19990,19990,19990,19990,102
|
|
20230809,103600,2620972170,19990,19990,19990,19990,170
|
|
20230809,103500,2617573870,19980,19980,19980,19980,0
|
|
20230809,103400,2617573870,19980,19980,19980,19980,40
|
|
20230809,103300,2616774670,19980,19980,19990,19980,84
|
|
20230809,103200,2615096340,19980,19990,20000,19980,495
|
|
20230809,103100,2605203510,19990,19980,19990,19980,358
|
|
20230809,103000,2598048690,19990,19990,19990,19990,10
|
|
20230809,102900,2597848790,19990,20000,20000,19990,326
|
|
20230809,102800,2591332030,19990,19990,20000,19990,152
|
|
20230809,102700,2588293540,19990,19990,20000,19990,70
|
|
20230809,102600,2586894230,19990,19990,19990,19990,785
|
|
20230809,102500,2571202080,19990,19990,19990,19990,702
|
|
20230809,102400,2557169100,20000,19990,20000,19990,316
|
|
20230809,102300,2550849110,19980,20000,20000,19980,580
|
|
20230809,102200,2539252300,20000,20000,20050,20000,340
|
|
20230809,102100,2532452250,20000,20000,20000,19990,855
|
|
20230809,102000,2515352470,20000,19980,20000,19980,115
|
|
20230809,101900,2513054670,19970,19990,19990,19970,1808
|
|
20230809,101800,2476933110,20000,20000,20000,19980,929
|
|
20230809,101700,2458354310,20000,19990,20000,19990,1716
|
|
20230809,101600,2424050890,19990,20000,20000,19990,822
|
|
20230809,101500,2407613390,20000,20000,20000,20000,221
|
|
20230809,101400,2403193390,20000,20000,20000,20000,12
|
|
20230809,101300,2402953390,19990,20000,20000,19990,974
|
|
20230809,101200,2383479040,20050,20000,20050,20000,294
|
|
20230809,101100,2377598440,20000,20000,20050,20000,195
|
|
20230809,101000,2373698390,20050,20000,20050,19990,459
|
|
20230809,100900,2364520100,20000,20000,20000,20000,2550
|
|
20230809,100800,2313520100,20000,20050,20100,20000,1420
|
|
20230809,100700,2285068150,20050,20050,20050,20000,612
|
|
20230809,100600,2272800950,20050,20050,20050,20050,488
|
|
20230809,100500,2263016550,20050,20050,20100,20050,645
|
|
20230809,100400,2250084250,20050,20000,20050,20000,57
|
|
20230809,100300,2248942450,20050,20100,20100,20050,171
|
|
20230809,100200,2245512550,20050,20100,20100,20050,627
|
|
20230809,100100,2232937950,20150,20050,20150,20050,31
|
|
20230809,100000,2232315300,20050,20200,20200,20050,387
|
|
20230809,095900,2224537250,20200,20200,20200,20050,27
|
|
20230809,095800,2223992000,20200,20100,20200,20100,1825
|
|
20230809,095700,2187236150,20150,20150,20150,20150,110
|
|
20230809,095600,2185019650,20150,20200,20200,20150,230
|
|
20230809,095500,2180384100,20200,20200,20200,20150,5129
|
|
20230809,095400,2076789550,20200,20150,20200,20100,623
|
|
20230809,095300,2064238550,20150,20100,20150,20100,202
|
|
20230809,095200,2060178150,20100,20150,20150,20100,329
|
|
20230809,095100,2053562750,20150,20050,20150,20050,8624
|
|
20230809,095000,1880607500,20050,20000,20050,20000,102
|
|
20230809,094900,1878564900,20000,19990,20050,19990,371
|
|
20230809,094800,1871147830,19990,20000,20050,19990,454
|
|
20230809,094700,1862070660,20000,20000,20000,19990,372
|
|
20230809,094600,1854630750,20050,20000,20050,19990,222
|
|
20230809,094500,1850191340,20000,20000,20050,20000,730
|
|
20230809,094400,1835591240,19990,19990,20050,19990,28
|
|
20230809,094300,1835030920,20050,20000,20050,19990,1072
|
|
20230809,094200,1813591670,19990,20050,20050,19990,631
|
|
20230809,094100,1800957030,20050,20000,20050,20000,283
|
|
20230809,094000,1795287530,19990,19990,20050,19980,2379
|
|
20230809,093900,1747734270,19990,19990,19990,19990,694
|
|
20230809,093800,1733861210,20000,19990,20000,19990,643
|
|
20230809,093700,1721006650,19990,20000,20000,19990,396
|
|
20230809,093600,1713090310,20000,20000,20000,19990,372
|
|
20230809,093500,1705650320,20000,20000,20000,19990,511
|
|
20230809,093400,1695435370,19990,20000,20000,19990,1813
|
|
20230809,093300,1659182600,20050,20050,20100,20050,688
|
|
20230809,093200,1645388150,20050,20050,20050,20000,1272
|
|
20230809,093100,1619929450,20050,20050,20050,20050,279
|
|
20230809,093000,1614335500,20000,20050,20050,20000,514
|
|
20230809,092900,1604042350,20050,19980,20050,19980,1441
|
|
20230809,092800,1575239510,19980,19980,19980,19970,1059
|
|
20230809,092700,1554087090,19980,20050,20050,19980,951
|
|
20230809,092600,1535072290,20050,20000,20050,20000,648
|
|
20230809,092500,1522089890,20000,20000,20050,20000,496
|
|
20230809,092400,1512169740,20050,20000,20050,19980,766
|
|
20230809,092300,1496854150,20000,20050,20050,20000,2265
|
|
20230809,092200,1451505400,20050,20100,20100,20050,313
|
|
20230809,092100,1445223400,20150,20100,20150,20100,804
|
|
20230809,092000,1429061500,20100,20100,20100,20050,79
|
|
20230809,091900,1427475050,20050,20100,20100,20050,476
|
|
20230809,091800,1417928300,20100,20100,20100,20050,446
|
|
20230809,091700,1408965300,20100,20000,20100,20000,737
|
|
20230809,091600,1394175650,19990,20000,20100,19990,1928
|
|
20230809,091500,1355610050,20000,20100,20150,20000,2332
|
|
20230809,091400,1308818500,20150,20200,20200,20100,2180
|
|
20230809,091300,1264906700,20200,20200,20200,20150,1198
|
|
20230809,091200,1240760450,20250,20300,20300,20150,2176
|
|
20230809,091100,1196788900,20250,20300,20300,20200,3859
|
|
20230809,091000,1118534850,20250,20250,20300,20250,967
|
|
20230809,090900,1098934100,20250,20250,20300,20250,1904
|
|
20230809,090800,1060365600,20300,20250,20350,20250,5082
|
|
20230809,090700,957275600,20300,20350,20400,20300,1227
|
|
20230809,090600,932321550,20350,20400,20400,20250,5580
|
|
20230809,090500,818916550,20300,20350,20400,20300,4588
|
|
20230809,090400,725555650,20350,20400,20450,20350,2405
|
|
20230809,090300,676454600,20450,20400,20550,20300,7326
|
|
20230809,090200,526566000,20450,20150,20500,20050,13339
|
|
20230809,090100,255645250,20100,20150,20200,20100,4532
|
|
20230809,090000,164362250,20100,20050,20150,20050,6976
|