693 lines
34 KiB
CSV
693 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,203000,3517793815,3720,3720,3720,3720,9533
|
|
20230802,202900,3517793815,3720,3720,3720,3720,0
|
|
20230802,202800,3517793815,3720,3720,3720,3720,0
|
|
20230802,202700,3517793815,3720,3720,3720,3720,0
|
|
20230802,202600,3517793815,3720,3720,3720,3720,0
|
|
20230802,202500,3517793815,3720,3720,3720,3720,0
|
|
20230802,202400,3517793815,3720,3720,3720,3720,0
|
|
20230802,202300,3517793815,3720,3720,3720,3720,0
|
|
20230802,202200,3517793815,3720,3720,3720,3720,0
|
|
20230802,202100,3517793815,3720,3720,3720,3720,0
|
|
20230802,202000,3517793815,3720,3720,3720,3720,0
|
|
20230802,201900,3517793815,3720,3720,3720,3720,0
|
|
20230802,201800,3517793815,3720,3720,3720,3720,0
|
|
20230802,201700,3517793815,3720,3720,3720,3720,0
|
|
20230802,201600,3517793815,3720,3720,3720,3720,0
|
|
20230802,201500,3517793815,3720,3720,3720,3720,0
|
|
20230802,201400,3517793815,3720,3720,3720,3720,0
|
|
20230802,201300,3517793815,3720,3720,3720,3720,0
|
|
20230802,201200,3517793815,3720,3720,3720,3720,0
|
|
20230802,201100,3517793815,3720,3720,3720,3720,0
|
|
20230802,201000,3517793815,3720,3720,3720,3720,0
|
|
20230802,200900,3517793815,3720,3720,3720,3720,0
|
|
20230802,200800,3517793815,3720,3720,3720,3720,0
|
|
20230802,200700,3517793815,3720,3720,3720,3720,0
|
|
20230802,200600,3517793815,3720,3720,3720,3720,0
|
|
20230802,200500,3517793815,3720,3720,3720,3720,0
|
|
20230802,200400,3517793815,3720,3720,3720,3720,0
|
|
20230802,200300,3517793815,3720,3720,3720,3720,0
|
|
20230802,200200,3517793815,3720,3720,3720,3720,0
|
|
20230802,200100,3517793815,3720,3720,3720,3720,0
|
|
20230802,200000,3517793815,3720,3720,3720,3720,9533
|
|
20230802,195900,3517793815,3720,3720,3720,3720,0
|
|
20230802,195800,3517793815,3720,3720,3720,3720,0
|
|
20230802,195700,3517793815,3720,3720,3720,3720,0
|
|
20230802,195600,3517793815,3720,3720,3720,3720,0
|
|
20230802,195500,3517793815,3720,3720,3720,3720,0
|
|
20230802,195400,3517793815,3720,3720,3720,3720,0
|
|
20230802,195300,3517793815,3720,3720,3720,3720,0
|
|
20230802,195200,3517793815,3720,3720,3720,3720,0
|
|
20230802,195100,3517793815,3720,3720,3720,3720,0
|
|
20230802,195000,3517793815,3720,3720,3720,3720,0
|
|
20230802,194900,3517793815,3720,3720,3720,3720,0
|
|
20230802,194800,3517793815,3720,3720,3720,3720,0
|
|
20230802,194700,3517793815,3720,3720,3720,3720,0
|
|
20230802,194600,3517793815,3720,3720,3720,3720,0
|
|
20230802,194500,3517793815,3720,3720,3720,3720,0
|
|
20230802,194400,3517793815,3720,3720,3720,3720,0
|
|
20230802,194300,3517793815,3720,3720,3720,3720,0
|
|
20230802,194200,3517793815,3720,3720,3720,3720,0
|
|
20230802,194100,3517793815,3720,3720,3720,3720,0
|
|
20230802,194000,3517793815,3720,3720,3720,3720,0
|
|
20230802,193900,3517793815,3720,3720,3720,3720,0
|
|
20230802,193800,3517793815,3720,3720,3720,3720,0
|
|
20230802,193700,3517793815,3720,3720,3720,3720,0
|
|
20230802,193600,3517793815,3720,3720,3720,3720,0
|
|
20230802,193500,3517793815,3720,3720,3720,3720,0
|
|
20230802,193400,3517793815,3720,3720,3720,3720,0
|
|
20230802,193300,3517793815,3720,3720,3720,3720,0
|
|
20230802,193200,3517793815,3720,3720,3720,3720,0
|
|
20230802,193100,3517793815,3720,3720,3720,3720,0
|
|
20230802,193000,3517793815,3720,3720,3720,3720,9533
|
|
20230802,192900,3517793815,3720,3720,3720,3720,0
|
|
20230802,192800,3517793815,3720,3720,3720,3720,0
|
|
20230802,192700,3517793815,3720,3720,3720,3720,0
|
|
20230802,192600,3517793815,3720,3720,3720,3720,0
|
|
20230802,192500,3517793815,3720,3720,3720,3720,0
|
|
20230802,192400,3517793815,3720,3720,3720,3720,0
|
|
20230802,192300,3517793815,3720,3720,3720,3720,0
|
|
20230802,192200,3517793815,3720,3720,3720,3720,0
|
|
20230802,192100,3517793815,3720,3720,3720,3720,0
|
|
20230802,192000,3517793815,3720,3720,3720,3720,0
|
|
20230802,191900,3517793815,3720,3720,3720,3720,0
|
|
20230802,191800,3517793815,3720,3720,3720,3720,0
|
|
20230802,191700,3517793815,3720,3720,3720,3720,0
|
|
20230802,191600,3517793815,3720,3720,3720,3720,0
|
|
20230802,191500,3517793815,3720,3720,3720,3720,0
|
|
20230802,191400,3517793815,3720,3720,3720,3720,0
|
|
20230802,191300,3517793815,3720,3720,3720,3720,0
|
|
20230802,191200,3517793815,3720,3720,3720,3720,0
|
|
20230802,191100,3517793815,3720,3720,3720,3720,0
|
|
20230802,191000,3517793815,3720,3720,3720,3720,0
|
|
20230802,190900,3517793815,3720,3720,3720,3720,0
|
|
20230802,190800,3517793815,3720,3720,3720,3720,0
|
|
20230802,190700,3517793815,3720,3720,3720,3720,0
|
|
20230802,190600,3517793815,3720,3720,3720,3720,0
|
|
20230802,190500,3517793815,3720,3720,3720,3720,0
|
|
20230802,190400,3517793815,3720,3720,3720,3720,0
|
|
20230802,190300,3517793815,3720,3720,3720,3720,0
|
|
20230802,190200,3517793815,3720,3720,3720,3720,0
|
|
20230802,190100,3517793815,3720,3720,3720,3720,0
|
|
20230802,190000,3517793815,3720,3720,3720,3720,9533
|
|
20230802,185900,3517793815,3720,3720,3720,3720,0
|
|
20230802,185800,3517793815,3720,3720,3720,3720,0
|
|
20230802,185700,3517793815,3720,3720,3720,3720,0
|
|
20230802,185600,3517793815,3720,3720,3720,3720,0
|
|
20230802,185500,3517793815,3720,3720,3720,3720,0
|
|
20230802,185400,3517793815,3720,3720,3720,3720,0
|
|
20230802,185300,3517793815,3720,3720,3720,3720,0
|
|
20230802,185200,3517793815,3720,3720,3720,3720,0
|
|
20230802,185100,3517793815,3720,3720,3720,3720,0
|
|
20230802,185000,3517793815,3720,3720,3720,3720,0
|
|
20230802,184900,3517793815,3720,3720,3720,3720,0
|
|
20230802,184800,3517793815,3720,3720,3720,3720,0
|
|
20230802,184700,3517793815,3720,3720,3720,3720,0
|
|
20230802,184600,3517793815,3720,3720,3720,3720,0
|
|
20230802,184500,3517793815,3720,3720,3720,3720,0
|
|
20230802,184400,3517793815,3720,3720,3720,3720,0
|
|
20230802,184300,3517793815,3720,3720,3720,3720,0
|
|
20230802,184200,3517793815,3720,3720,3720,3720,0
|
|
20230802,184100,3517793815,3720,3720,3720,3720,0
|
|
20230802,184000,3517793815,3720,3720,3720,3720,0
|
|
20230802,183900,3517793815,3720,3720,3720,3720,0
|
|
20230802,183800,3517793815,3720,3720,3720,3720,0
|
|
20230802,183700,3517793815,3720,3720,3720,3720,0
|
|
20230802,183600,3517793815,3720,3720,3720,3720,0
|
|
20230802,183500,3517793815,3720,3720,3720,3720,0
|
|
20230802,183400,3517793815,3720,3720,3720,3720,0
|
|
20230802,183300,3517793815,3720,3720,3720,3720,0
|
|
20230802,183200,3517793815,3720,3720,3720,3720,0
|
|
20230802,183100,3517793815,3720,3720,3720,3720,0
|
|
20230802,183000,3517793815,3720,3720,3720,3720,9533
|
|
20230802,182900,3517793815,3720,3720,3720,3720,0
|
|
20230802,182800,3517793815,3720,3720,3720,3720,0
|
|
20230802,182700,3517793815,3720,3720,3720,3720,0
|
|
20230802,182600,3517793815,3720,3720,3720,3720,0
|
|
20230802,182500,3517793815,3720,3720,3720,3720,0
|
|
20230802,182400,3517793815,3720,3720,3720,3720,0
|
|
20230802,182300,3517793815,3720,3720,3720,3720,0
|
|
20230802,182200,3517793815,3720,3720,3720,3720,0
|
|
20230802,182100,3517793815,3720,3720,3720,3720,0
|
|
20230802,182000,3517793815,3720,3720,3720,3720,0
|
|
20230802,181900,3517793815,3720,3720,3720,3720,0
|
|
20230802,181800,3517793815,3720,3720,3720,3720,0
|
|
20230802,181700,3517793815,3720,3720,3720,3720,0
|
|
20230802,181600,3517793815,3720,3720,3720,3720,0
|
|
20230802,181500,3517793815,3720,3720,3720,3720,0
|
|
20230802,181400,3517793815,3720,3720,3720,3720,0
|
|
20230802,181300,3517793815,3720,3720,3720,3720,0
|
|
20230802,181200,3517793815,3720,3720,3720,3720,0
|
|
20230802,181100,3517793815,3720,3720,3720,3720,0
|
|
20230802,181000,3517793815,3720,3720,3720,3720,0
|
|
20230802,180900,3517793815,3720,3720,3720,3720,0
|
|
20230802,180800,3517793815,3720,3720,3720,3720,0
|
|
20230802,180700,3517793815,3720,3720,3720,3720,0
|
|
20230802,180600,3517793815,3720,3720,3720,3720,0
|
|
20230802,180500,3517793815,3720,3720,3720,3720,0
|
|
20230802,180400,3517793815,3720,3720,3720,3720,0
|
|
20230802,180300,3517793815,3720,3720,3720,3720,0
|
|
20230802,180200,3517793815,3720,3720,3720,3720,0
|
|
20230802,180100,3517793815,3720,3720,3720,3720,0
|
|
20230802,180000,3517793815,3720,3720,3720,3720,9533
|
|
20230802,175900,3517793815,3720,3720,3720,3720,0
|
|
20230802,175800,3517793815,3720,3720,3720,3720,0
|
|
20230802,175700,3517793815,3720,3720,3720,3720,0
|
|
20230802,175600,3517793815,3720,3720,3720,3720,0
|
|
20230802,175500,3517793815,3720,3720,3720,3720,0
|
|
20230802,175400,3517793815,3720,3720,3720,3720,0
|
|
20230802,175300,3517793815,3720,3720,3720,3720,0
|
|
20230802,175200,3517793815,3720,3720,3720,3720,0
|
|
20230802,175100,3517793815,3720,3720,3720,3720,0
|
|
20230802,175000,3517793815,3720,3720,3720,3720,0
|
|
20230802,174900,3517793815,3720,3720,3720,3720,0
|
|
20230802,174800,3517793815,3720,3720,3720,3720,0
|
|
20230802,174700,3517793815,3720,3720,3720,3720,0
|
|
20230802,174600,3517793815,3720,3720,3720,3720,0
|
|
20230802,174500,3517793815,3720,3720,3720,3720,0
|
|
20230802,174400,3517793815,3720,3720,3720,3720,0
|
|
20230802,174300,3517793815,3720,3720,3720,3720,0
|
|
20230802,174200,3517793815,3720,3720,3720,3720,0
|
|
20230802,174100,3517793815,3720,3720,3720,3720,0
|
|
20230802,174000,3517793815,3720,3720,3720,3720,0
|
|
20230802,173900,3517793815,3720,3720,3720,3720,0
|
|
20230802,173800,3517793815,3720,3720,3720,3720,0
|
|
20230802,173700,3517793815,3720,3720,3720,3720,0
|
|
20230802,173600,3517793815,3720,3720,3720,3720,0
|
|
20230802,173500,3517793815,3720,3720,3720,3720,0
|
|
20230802,173400,3517793815,3720,3720,3720,3720,0
|
|
20230802,173300,3517793815,3720,3720,3720,3720,0
|
|
20230802,173200,3517793815,3720,3720,3720,3720,0
|
|
20230802,173100,3517793815,3720,3720,3720,3720,0
|
|
20230802,173000,3517793815,3720,3720,3720,3720,9533
|
|
20230802,172900,3517793815,3720,3720,3720,3720,0
|
|
20230802,172800,3517793815,3720,3720,3720,3720,0
|
|
20230802,172700,3517793815,3720,3720,3720,3720,0
|
|
20230802,172600,3517793815,3720,3720,3720,3720,0
|
|
20230802,172500,3517793815,3720,3720,3720,3720,0
|
|
20230802,172400,3517793815,3720,3720,3720,3720,0
|
|
20230802,172300,3517793815,3720,3720,3720,3720,0
|
|
20230802,172200,3517793815,3720,3720,3720,3720,0
|
|
20230802,172100,3517793815,3720,3720,3720,3720,0
|
|
20230802,172000,3517793815,3720,3720,3720,3720,0
|
|
20230802,171900,3517793815,3720,3720,3720,3720,0
|
|
20230802,171800,3517793815,3720,3720,3720,3720,0
|
|
20230802,171700,3517793815,3720,3720,3720,3720,0
|
|
20230802,171600,3517793815,3720,3720,3720,3720,0
|
|
20230802,171500,3517793815,3720,3720,3720,3720,0
|
|
20230802,171400,3517793815,3720,3720,3720,3720,0
|
|
20230802,171300,3517793815,3720,3720,3720,3720,0
|
|
20230802,171200,3517793815,3720,3720,3720,3720,0
|
|
20230802,171100,3517793815,3720,3720,3720,3720,0
|
|
20230802,171000,3517793815,3720,3720,3720,3720,0
|
|
20230802,170900,3517793815,3720,3720,3720,3720,0
|
|
20230802,170800,3517793815,3720,3720,3720,3720,0
|
|
20230802,170700,3517793815,3720,3720,3720,3720,0
|
|
20230802,170600,3517793815,3720,3720,3720,3720,0
|
|
20230802,170500,3517793815,3720,3720,3720,3720,0
|
|
20230802,170400,3517793815,3720,3720,3720,3720,0
|
|
20230802,170300,3517793815,3720,3720,3720,3720,0
|
|
20230802,170200,3517793815,3720,3720,3720,3720,0
|
|
20230802,170100,3517793815,3720,3720,3720,3720,0
|
|
20230802,170000,3517793815,3720,3720,3720,3720,9533
|
|
20230802,165900,3517793815,3720,3720,3720,3720,0
|
|
20230802,165800,3517793815,3720,3720,3720,3720,0
|
|
20230802,165700,3517793815,3720,3720,3720,3720,0
|
|
20230802,165600,3517793815,3720,3720,3720,3720,0
|
|
20230802,165500,3517793815,3720,3720,3720,3720,0
|
|
20230802,165400,3517793815,3720,3720,3720,3720,0
|
|
20230802,165300,3517793815,3720,3720,3720,3720,0
|
|
20230802,165200,3517793815,3720,3720,3720,3720,0
|
|
20230802,165100,3517793815,3720,3720,3720,3720,0
|
|
20230802,165000,3517793815,3720,3720,3720,3720,0
|
|
20230802,164900,3517793815,3720,3720,3720,3720,0
|
|
20230802,164800,3517793815,3720,3720,3720,3720,0
|
|
20230802,164700,3517793815,3720,3720,3720,3720,0
|
|
20230802,164600,3517793815,3720,3720,3720,3720,0
|
|
20230802,164500,3517793815,3720,3720,3720,3720,0
|
|
20230802,164400,3517793815,3720,3720,3720,3720,0
|
|
20230802,164300,3517793815,3720,3720,3720,3720,0
|
|
20230802,164200,3517793815,3720,3720,3720,3720,0
|
|
20230802,164100,3517793815,3720,3720,3720,3720,0
|
|
20230802,164000,3517793815,3720,3720,3720,3720,0
|
|
20230802,163900,3517793815,3720,3720,3720,3720,0
|
|
20230802,163800,3517793815,3720,3720,3720,3720,0
|
|
20230802,163700,3517793815,3720,3720,3720,3720,0
|
|
20230802,163600,3517793815,3720,3720,3720,3720,0
|
|
20230802,163500,3517793815,3720,3720,3720,3720,0
|
|
20230802,163400,3517793815,3720,3720,3720,3720,0
|
|
20230802,163300,3517793815,3720,3720,3720,3720,0
|
|
20230802,163200,3517793815,3720,3720,3720,3720,0
|
|
20230802,163100,3517793815,3720,3720,3720,3720,0
|
|
20230802,163000,3517793815,3720,3720,3720,3720,9533
|
|
20230802,162900,3517793815,3720,3720,3720,3720,0
|
|
20230802,162800,3517793815,3720,3720,3720,3720,0
|
|
20230802,162700,3517793815,3720,3720,3720,3720,0
|
|
20230802,162600,3517793815,3720,3720,3720,3720,0
|
|
20230802,162500,3517793815,3720,3720,3720,3720,0
|
|
20230802,162400,3517793815,3720,3720,3720,3720,0
|
|
20230802,162300,3517793815,3720,3720,3720,3720,0
|
|
20230802,162200,3517793815,3720,3720,3720,3720,0
|
|
20230802,162100,3517793815,3720,3720,3720,3720,0
|
|
20230802,162000,3517793815,3720,3720,3720,3720,0
|
|
20230802,161900,3517793815,3720,3720,3720,3720,0
|
|
20230802,161800,3517793815,3720,3720,3720,3720,0
|
|
20230802,161700,3517793815,3720,3720,3720,3720,0
|
|
20230802,161600,3517793815,3720,3720,3720,3720,0
|
|
20230802,161500,3517793815,3720,3720,3720,3720,0
|
|
20230802,161400,3517793815,3720,3720,3720,3720,0
|
|
20230802,161300,3517793815,3720,3720,3720,3720,0
|
|
20230802,161200,3517793815,3720,3720,3720,3720,0
|
|
20230802,161100,3517793815,3720,3720,3720,3720,0
|
|
20230802,161000,3517793815,3720,3720,3720,3720,0
|
|
20230802,160900,3517793815,3720,3720,3720,3720,0
|
|
20230802,160800,3517793815,3720,3720,3720,3720,0
|
|
20230802,160700,3517793815,3720,3720,3720,3720,0
|
|
20230802,160600,3517793815,3720,3720,3720,3720,0
|
|
20230802,160500,3517793815,3720,3720,3720,3720,0
|
|
20230802,160400,3517793815,3720,3720,3720,3720,0
|
|
20230802,160300,3517793815,3720,3720,3720,3720,0
|
|
20230802,160200,3517793815,3720,3720,3720,3720,0
|
|
20230802,160100,3517793815,3720,3720,3720,3720,0
|
|
20230802,160000,3517793815,3720,3720,3720,3720,9533
|
|
20230802,155900,3517793815,3720,3720,3720,3720,0
|
|
20230802,155800,3517793815,3720,3720,3720,3720,0
|
|
20230802,155700,3517793815,3720,3720,3720,3720,0
|
|
20230802,155600,3517793815,3720,3720,3720,3720,0
|
|
20230802,155500,3517793815,3720,3720,3720,3720,0
|
|
20230802,155400,3517793815,3720,3720,3720,3720,0
|
|
20230802,155300,3517793815,3720,3720,3720,3720,0
|
|
20230802,155200,3517793815,3720,3720,3720,3720,0
|
|
20230802,155100,3517793815,3720,3720,3720,3720,0
|
|
20230802,155000,3517793815,3720,3720,3720,3720,0
|
|
20230802,154900,3517793815,3720,3720,3720,3720,0
|
|
20230802,154800,3517793815,3720,3720,3720,3720,0
|
|
20230802,154700,3517793815,3720,3720,3720,3720,0
|
|
20230802,154600,3517793815,3720,3720,3720,3720,0
|
|
20230802,154500,3517793815,3720,3720,3720,3720,0
|
|
20230802,154400,3517793815,3720,3720,3720,3720,0
|
|
20230802,154300,3517793815,3720,3720,3720,3720,0
|
|
20230802,154200,3517793815,3720,3720,3720,3720,0
|
|
20230802,154100,3517793815,3720,3720,3720,3720,0
|
|
20230802,154000,3517793815,3720,3720,3720,3720,0
|
|
20230802,153900,3517793815,3720,3720,3720,3720,0
|
|
20230802,153800,3517793815,3720,3720,3720,3720,0
|
|
20230802,153700,3517793815,3720,3720,3720,3720,0
|
|
20230802,153600,3517793815,3720,3720,3720,3720,0
|
|
20230802,153500,3517793815,3720,3720,3720,3720,0
|
|
20230802,153400,3517793815,3720,3720,3720,3720,0
|
|
20230802,153300,3517793815,3720,3720,3720,3720,0
|
|
20230802,153200,3517793815,3720,3720,3720,3720,0
|
|
20230802,153100,3517793815,3720,3720,3720,3720,0
|
|
20230802,153000,3517793815,3720,3720,3720,3720,19066
|
|
20230802,152900,3482331055,3705,3705,3705,3705,0
|
|
20230802,152800,3482331055,3705,3705,3705,3705,0
|
|
20230802,152700,3482331055,3705,3705,3705,3705,0
|
|
20230802,152600,3482331055,3705,3705,3705,3705,0
|
|
20230802,152500,3482331055,3705,3705,3705,3705,0
|
|
20230802,152400,3482331055,3705,3705,3705,3705,0
|
|
20230802,152300,3482331055,3705,3705,3705,3705,0
|
|
20230802,152200,3482331055,3705,3705,3705,3705,0
|
|
20230802,152100,3482331055,3705,3705,3705,3705,0
|
|
20230802,152000,3482331055,3705,3705,3705,3705,0
|
|
20230802,151900,3482331055,3705,3720,3720,3705,1294
|
|
20230802,151800,3477532315,3710,3690,3710,3690,582
|
|
20230802,151700,3475376355,3695,3710,3710,3695,2791
|
|
20230802,151600,3465052645,3700,3700,3715,3700,4371
|
|
20230802,151500,3448849795,3700,3705,3710,3700,3244
|
|
20230802,151400,3436824485,3705,3705,3705,3705,1300
|
|
20230802,151300,3432007985,3700,3705,3705,3700,194
|
|
20230802,151200,3431289465,3705,3710,3710,3705,1816
|
|
20230802,151100,3424556350,3710,3710,3710,3710,465
|
|
20230802,151000,3422831200,3715,3710,3715,3710,900
|
|
20230802,150900,3419490840,3715,3715,3715,3715,443
|
|
20230802,150800,3417845095,3710,3710,3710,3710,378
|
|
20230802,150700,3416442715,3715,3715,3715,3710,116
|
|
20230802,150600,3416011925,3715,3715,3715,3710,305
|
|
20230802,150500,3414879015,3710,3715,3715,3710,165
|
|
20230802,150400,3414266115,3715,3705,3715,3705,193
|
|
20230802,150300,3413550670,3705,3715,3715,3705,81
|
|
20230802,150200,3413250495,3700,3710,3715,3700,891
|
|
20230802,150100,3409942680,3700,3695,3705,3690,1137
|
|
20230802,150000,3405734175,3695,3695,3695,3690,3668
|
|
20230802,145900,3392186950,3700,3710,3710,3700,3386
|
|
20230802,145800,3379652050,3710,3710,3710,3710,201
|
|
20230802,145700,3378906340,3705,3715,3715,3705,32
|
|
20230802,145600,3378787520,3715,3705,3715,3705,643
|
|
20230802,145500,3376399275,3705,3705,3705,3705,55
|
|
20230802,145400,3376195500,3705,3705,3705,3705,364
|
|
20230802,145300,3374846880,3705,3705,3705,3705,1
|
|
20230802,145200,3374843175,3705,3710,3710,3705,5829
|
|
20230802,145100,3353237385,3720,3720,3720,3720,81
|
|
20230802,145000,3352936065,3720,3725,3725,3715,2488
|
|
20230802,144900,3343692960,3720,3720,3725,3720,171
|
|
20230802,144800,3343056735,3725,3725,3725,3725,3
|
|
20230802,144700,3343045560,3720,3720,3720,3720,1001
|
|
20230802,144600,3339321840,3720,3715,3720,3715,410
|
|
20230802,144500,3337796690,3715,3715,3715,3715,10
|
|
20230802,144400,3337759540,3715,3720,3720,3715,514
|
|
20230802,144300,3335849555,3720,3720,3720,3720,0
|
|
20230802,144200,3335849555,3720,3720,3720,3720,0
|
|
20230802,144100,3335849555,3720,3720,3720,3720,657
|
|
20230802,144000,3333405515,3720,3720,3720,3720,0
|
|
20230802,143900,3333405515,3720,3725,3725,3720,1024
|
|
20230802,143800,3329596115,3725,3725,3725,3720,1893
|
|
20230802,143700,3322547045,3730,3725,3730,3720,604
|
|
20230802,143600,3320299625,3730,3720,3730,3720,3252
|
|
20230802,143500,3308181185,3725,3725,3725,3725,0
|
|
20230802,143400,3308181185,3725,3725,3725,3725,1099
|
|
20230802,143300,3304087410,3730,3720,3740,3720,2901
|
|
20230802,143200,3293265935,3715,3715,3715,3715,1146
|
|
20230802,143100,3289008545,3715,3710,3715,3710,1930
|
|
20230802,143000,3281848240,3715,3715,3715,3715,31
|
|
20230802,142900,3281733075,3720,3715,3720,3715,130
|
|
20230802,142800,3281250045,3710,3710,3710,3710,460
|
|
20230802,142700,3279543445,3715,3715,3715,3715,0
|
|
20230802,142600,3279543445,3715,3710,3715,3710,265
|
|
20230802,142500,3278560290,3710,3710,3715,3710,22
|
|
20230802,142400,3278478665,3715,3710,3715,3710,13
|
|
20230802,142300,3278430375,3715,3715,3715,3715,0
|
|
20230802,142200,3278430375,3715,3710,3715,3700,1303
|
|
20230802,142100,3273609200,3700,3710,3710,3700,1110
|
|
20230802,142000,3269500350,3720,3725,3725,3720,248
|
|
20230802,141900,3268576555,3705,3710,3710,3705,280
|
|
20230802,141800,3267539150,3725,3710,3725,3710,636
|
|
20230802,141700,3265179515,3720,3720,3720,3720,110
|
|
20230802,141600,3264770315,3730,3710,3730,3710,272
|
|
20230802,141500,3263758360,3710,3740,3740,3710,920
|
|
20230802,141400,3260343090,3715,3750,3750,3710,582
|
|
20230802,141300,3258177010,3755,3710,3755,3700,8383
|
|
20230802,141200,3226912690,3700,3700,3700,3700,1000
|
|
20230802,141100,3223212690,3710,3700,3710,3695,410
|
|
20230802,141000,3221697345,3695,3705,3705,3695,336
|
|
20230802,140900,3220454145,3700,3700,3700,3700,637
|
|
20230802,140800,3218097245,3700,3705,3705,3700,699
|
|
20230802,140700,3215510765,3705,3705,3705,3705,20
|
|
20230802,140600,3215436665,3710,3715,3715,3700,2003
|
|
20230802,140500,3208020525,3705,3715,3715,3700,1986
|
|
20230802,140400,3200668025,3705,3705,3705,3705,225
|
|
20230802,140300,3199834400,3710,3715,3715,3710,881
|
|
20230802,140200,3196561860,3715,3705,3715,3705,1292
|
|
20230802,140100,3191769950,3715,3710,3715,3700,171
|
|
20230802,140000,3191136775,3715,3710,3715,3710,206
|
|
20230802,135900,3190372505,3710,3710,3715,3690,1021
|
|
20230802,135800,3186599475,3710,3715,3715,3705,79
|
|
20230802,135700,3186306500,3715,3710,3715,3710,21
|
|
20230802,135600,3186228585,3710,3715,3715,3710,2534
|
|
20230802,135500,3176826410,3715,3715,3715,3710,1002
|
|
20230802,135400,3173108975,3715,3715,3715,3715,318
|
|
20230802,135300,3171927605,3700,3705,3710,3700,1576
|
|
20230802,135200,3166088960,3705,3705,3705,3705,100
|
|
20230802,135100,3165718460,3685,3700,3700,3685,5483
|
|
20230802,135000,3145483960,3700,3700,3700,3700,55
|
|
20230802,134900,3145280460,3700,3695,3700,3695,218
|
|
20230802,134800,3144474900,3695,3700,3710,3695,492
|
|
20230802,134700,3142651655,3700,3705,3705,3700,267
|
|
20230802,134600,3141663255,3700,3700,3700,3700,1268
|
|
20230802,134500,3136971655,3700,3700,3700,3700,3198
|
|
20230802,134400,3125139055,3690,3690,3690,3690,20
|
|
20230802,134300,3125065255,3690,3690,3700,3685,706
|
|
20230802,134200,3122462190,3700,3700,3700,3700,4
|
|
20230802,134100,3122447390,3695,3690,3700,3690,1588
|
|
20230802,134000,3116584405,3695,3695,3695,3695,346
|
|
20230802,133900,3115305935,3695,3705,3705,3695,20728
|
|
20230802,133800,3038613530,3710,3705,3710,3705,18
|
|
20230802,133700,3038546775,3700,3705,3705,3700,1541
|
|
20230802,133600,3032841895,3705,3705,3705,3705,118
|
|
20230802,133500,3032404705,3705,3720,3720,3705,6813
|
|
20230802,133400,3007147785,3715,3720,3720,3715,305
|
|
20230802,133300,3006013785,3720,3720,3720,3720,400
|
|
20230802,133200,3004525785,3720,3715,3720,3715,726
|
|
20230802,133100,3001826565,3720,3725,3725,3720,35
|
|
20230802,133000,3001696340,3725,3725,3725,3715,266
|
|
20230802,132900,3000705820,3720,3720,3720,3720,0
|
|
20230802,132800,3000705820,3720,3710,3720,3705,8167
|
|
20230802,132700,2970409185,3715,3715,3715,3710,708
|
|
20230802,132600,2967779075,3720,3720,3720,3720,90
|
|
20230802,132500,2967444275,3715,3715,3715,3715,14
|
|
20230802,132400,2967392265,3715,3715,3720,3710,1226
|
|
20230802,132300,2962834965,3720,3720,3720,3720,1750
|
|
20230802,132200,2956324965,3720,3725,3725,3720,1911
|
|
20230802,132100,2949212850,3725,3725,3725,3725,7
|
|
20230802,132000,2949186775,3725,3725,3725,3725,120
|
|
20230802,131900,2948739775,3725,3725,3725,3725,129
|
|
20230802,131800,2948259250,3730,3730,3730,3730,0
|
|
20230802,131700,2948259250,3730,3730,3730,3730,0
|
|
20230802,131600,2948259250,3730,3730,3735,3730,302
|
|
20230802,131500,2947132730,3735,3735,3735,3735,301
|
|
20230802,131400,2946008495,3740,3740,3740,3740,130
|
|
20230802,131300,2945522295,3740,3740,3740,3740,524
|
|
20230802,131200,2943562535,3740,3740,3740,3740,92
|
|
20230802,131100,2943218455,3740,3730,3740,3730,29
|
|
20230802,131000,2943110005,3730,3730,3730,3730,1179
|
|
20230802,130900,2938712335,3730,3730,3730,3730,702
|
|
20230802,130800,2936093875,3730,3715,3730,3715,300
|
|
20230802,130700,2934977875,3705,3730,3730,3705,6143
|
|
20230802,130600,2912150515,3720,3720,3720,3720,7
|
|
20230802,130500,2912124475,3720,3735,3735,3710,11292
|
|
20230802,130400,2870079680,3740,3740,3740,3735,2614
|
|
20230802,130300,2860315185,3740,3740,3740,3740,441
|
|
20230802,130200,2858665845,3740,3740,3740,3740,0
|
|
20230802,130100,2858665845,3740,3740,3740,3740,1045
|
|
20230802,130000,2854757545,3740,3740,3740,3740,529
|
|
20230802,125900,2852779085,3740,3740,3740,3740,31
|
|
20230802,125800,2852663145,3740,3745,3745,3740,2775
|
|
20230802,125700,2842277960,3750,3750,3750,3745,180
|
|
20230802,125600,2841603760,3750,3750,3750,3745,1057
|
|
20230802,125500,2837644640,3760,3760,3760,3750,1702
|
|
20230802,125400,2831261915,3755,3755,3755,3755,1429
|
|
20230802,125300,2825896020,3760,3760,3760,3760,76
|
|
20230802,125200,2825610260,3760,3760,3760,3760,722
|
|
20230802,125100,2822895540,3760,3760,3760,3760,800
|
|
20230802,125000,2819887540,3760,3760,3760,3760,192
|
|
20230802,124900,2819165620,3760,3760,3760,3760,802
|
|
20230802,124800,2816150100,3760,3765,3765,3760,1240
|
|
20230802,124700,2811481585,3760,3765,3765,3760,1759
|
|
20230802,124600,2804858955,3765,3760,3765,3760,329
|
|
20230802,124500,2803620505,3760,3760,3760,3755,45
|
|
20230802,124400,2803451355,3760,3765,3765,3760,1318
|
|
20230802,124300,2798489585,3765,3760,3765,3755,511
|
|
20230802,124200,2796567065,3765,3765,3765,3765,0
|
|
20230802,124100,2796567065,3765,3765,3765,3765,2
|
|
20230802,124000,2796559535,3760,3760,3760,3760,673
|
|
20230802,123900,2794029055,3765,3760,3765,3760,91
|
|
20230802,123800,2793686465,3755,3755,3760,3755,295
|
|
20230802,123700,2792578590,3750,3750,3760,3750,496
|
|
20230802,123600,2790716280,3750,3760,3760,3750,489
|
|
20230802,123500,2788880375,3760,3755,3760,3755,116
|
|
20230802,123400,2788444465,3750,3760,3760,3750,345
|
|
20230802,123300,2787148865,3750,3750,3750,3750,520
|
|
20230802,123200,2785198865,3750,3750,3750,3745,2097
|
|
20230802,123100,2777336210,3750,3755,3755,3750,570
|
|
20230802,123000,2775198705,3760,3750,3760,3750,2145
|
|
20230802,122900,2767153945,3750,3755,3755,3750,557
|
|
20230802,122800,2765064535,3760,3760,3760,3760,300
|
|
20230802,122700,2763936535,3760,3750,3760,3750,3599
|
|
20230802,122600,2750421455,3750,3755,3755,3750,650
|
|
20230802,122500,2747981455,3750,3755,3755,3750,759
|
|
20230802,122400,2745134955,3755,3755,3755,3755,41
|
|
20230802,122300,2744981000,3755,3760,3760,3755,341
|
|
20230802,122200,2743698900,3760,3760,3760,3760,5
|
|
20230802,122100,2743680100,3760,3760,3760,3760,0
|
|
20230802,122000,2743680100,3760,3760,3760,3760,1445
|
|
20230802,121900,2738246900,3760,3765,3765,3760,15
|
|
20230802,121800,2738190475,3765,3760,3765,3760,130
|
|
20230802,121700,2737701525,3760,3760,3760,3760,1
|
|
20230802,121600,2737697765,3760,3765,3765,3760,1601
|
|
20230802,121500,2731676980,3765,3770,3770,3765,10
|
|
20230802,121400,2731639305,3765,3765,3765,3765,1194
|
|
20230802,121300,2727143895,3765,3765,3765,3765,201
|
|
20230802,121200,2726387130,3765,3770,3770,3765,183
|
|
20230802,121100,2725697480,3770,3765,3770,3765,700
|
|
20230802,121000,2723059410,3760,3760,3765,3760,125
|
|
20230802,120900,2722589335,3760,3765,3770,3760,4139
|
|
20230802,120800,2707018565,3765,3765,3765,3765,32
|
|
20230802,120700,2706898085,3775,3770,3775,3770,938
|
|
20230802,120600,2703357635,3770,3775,3775,3770,25
|
|
20230802,120500,2703263290,3775,3780,3780,3775,637
|
|
20230802,120400,2700858610,3780,3790,3790,3780,1629
|
|
20230802,120300,2694695315,3780,3790,3790,3780,3079
|
|
20230802,120200,2683025915,3790,3765,3790,3765,6422
|
|
20230802,120100,2658771055,3765,3765,3770,3760,1535
|
|
20230802,120000,2652989410,3765,3760,3765,3760,1153
|
|
20230802,115900,2648650050,3760,3760,3760,3755,3251
|
|
20230802,115800,2636429290,3755,3755,3755,3755,239
|
|
20230802,115700,2635531845,3755,3755,3760,3755,2766
|
|
20230802,115600,2625133690,3755,3745,3755,3740,1608
|
|
20230802,115500,2619110830,3745,3735,3745,3730,4008
|
|
20230802,115400,2604157940,3745,3735,3745,3730,3195
|
|
20230802,115300,2592234985,3730,3740,3740,3730,3000
|
|
20230802,115200,2581037135,3740,3740,3740,3740,1245
|
|
20230802,115100,2576380835,3730,3735,3740,3730,660
|
|
20230802,115000,2573915755,3735,3740,3740,3735,728
|
|
20230802,114900,2571196395,3740,3740,3740,3740,100
|
|
20230802,114800,2570822395,3740,3730,3745,3730,71
|
|
20230802,114700,2570557160,3735,3730,3735,3730,900
|
|
20230802,114600,2567197550,3730,3730,3730,3730,1012
|
|
20230802,114500,2563422790,3730,3730,3730,3730,1000
|
|
20230802,114400,2559692790,3730,3735,3735,3730,502
|
|
20230802,114300,2557820050,3730,3750,3750,3730,312
|
|
20230802,114200,2556655490,3755,3750,3755,3750,632
|
|
20230802,114100,2554283985,3755,3725,3755,3720,6500
|
|
20230802,114000,2530065650,3730,3730,3730,3730,2544
|
|
20230802,113900,2520576530,3735,3730,3735,3730,1050
|
|
20230802,113800,2516657580,3725,3725,3725,3725,1132
|
|
20230802,113700,2512440880,3730,3730,3735,3730,6869
|
|
20230802,113600,2486816555,3735,3745,3745,3735,3345
|
|
20230802,113500,2474320965,3735,3755,3755,3735,3212
|
|
20230802,113400,2462303215,3755,3745,3755,3745,227
|
|
20230802,113300,2461451120,3750,3750,3750,3745,380
|
|
20230802,113200,2460027120,3745,3745,3745,3745,1167
|
|
20230802,113100,2455656705,3745,3745,3745,3745,1732
|
|
20230802,113000,2449170365,3745,3745,3745,3745,1294
|
|
20230802,112900,2444324335,3745,3750,3750,3745,1020
|
|
20230802,112800,2440499350,3750,3755,3755,3750,484
|
|
20230802,112700,2438683430,3755,3755,3755,3750,1244
|
|
20230802,112600,2434012565,3755,3750,3760,3750,575
|
|
20230802,112500,2431851880,3750,3760,3760,3750,5699
|
|
20230802,112400,2410451965,3760,3765,3765,3760,769
|
|
20230802,112300,2407558875,3770,3765,3775,3760,3325
|
|
20230802,112200,2395049600,3780,3780,3780,3780,20
|
|
20230802,112100,2394974000,3780,3780,3785,3780,3349
|
|
20230802,112000,2382314525,3780,3775,3780,3765,9717
|
|
20230802,111900,2345600570,3770,3770,3770,3770,21
|
|
20230802,111800,2345521400,3770,3775,3775,3770,1224
|
|
20230802,111700,2340906400,3770,3770,3775,3770,224
|
|
20230802,111600,2340061670,3780,3780,3780,3780,375
|
|
20230802,111500,2338644170,3770,3770,3770,3770,77
|
|
20230802,111400,2338353880,3780,3780,3780,3780,148
|
|
20230802,111300,2337794440,3785,3770,3785,3765,1698
|
|
20230802,111200,2331368910,3765,3785,3785,3765,550
|
|
20230802,111100,2329297235,3765,3785,3785,3760,3196
|
|
20230802,111000,2317260685,3800,3800,3805,3800,1742
|
|
20230802,110900,2310637660,3805,3785,3805,3780,15114
|
|
20230802,110800,2253164360,3785,3775,3785,3775,15514
|
|
20230802,110700,2194530605,3775,3775,3775,3770,941
|
|
20230802,110600,2190978445,3760,3770,3770,3760,1683
|
|
20230802,110500,2184646130,3760,3760,3760,3760,291
|
|
20230802,110400,2183551970,3775,3765,3775,3765,1733
|
|
20230802,110300,2177025645,3775,3760,3775,3760,2211
|
|
20230802,110200,2168699955,3755,3755,3755,3755,620
|
|
20230802,110100,2166371855,3760,3760,3760,3760,131
|
|
20230802,110000,2165879295,3745,3750,3750,3745,1351
|
|
20230802,105900,2160817735,3750,3755,3755,3750,2295
|
|
20230802,105800,2152209980,3755,3755,3755,3755,1412
|
|
20230802,105700,2146907920,3755,3750,3755,3750,1481
|
|
20230802,105600,2141353670,3750,3755,3755,3750,3261
|
|
20230802,105500,2129109920,3760,3760,3760,3755,3258
|
|
20230802,105400,2116872750,3760,3765,3765,3760,1237
|
|
20230802,105300,2112217380,3765,3770,3770,3765,222
|
|
20230802,105200,2111381545,3760,3770,3770,3760,364
|
|
20230802,105100,2110010640,3780,3780,3780,3780,0
|
|
20230802,105000,2110010640,3780,3775,3780,3775,215
|
|
20230802,104900,2109198485,3770,3775,3775,3770,8
|
|
20230802,104800,2109168310,3775,3775,3775,3775,28
|
|
20230802,104700,2109062610,3775,3760,3775,3755,7017
|
|
20230802,104600,2082695255,3760,3770,3770,3760,8478
|
|
20230802,104500,2050760990,3770,3780,3780,3770,301
|
|
20230802,104400,2049626210,3780,3780,3780,3780,602
|
|
20230802,104300,2047350650,3770,3780,3780,3770,1336
|
|
20230802,104200,2042313155,3775,3780,3780,3775,422
|
|
20230802,104100,2040719995,3780,3775,3780,3770,1745
|
|
20230802,104000,2034134725,3775,3775,3775,3775,4252
|
|
20230802,103900,2018083425,3775,3785,3785,3775,2527
|
|
20230802,103800,2008532415,3780,3785,3785,3780,2660
|
|
20230802,103700,1998474945,3785,3785,3790,3785,2298
|
|
20230802,103600,1989776355,3785,3790,3795,3785,1140
|
|
20230802,103500,1985456780,3795,3800,3800,3795,1079
|
|
20230802,103400,1981361825,3800,3805,3805,3800,626
|
|
20230802,103300,1978980105,3805,3805,3805,3805,199
|
|
20230802,103200,1978222910,3805,3785,3805,3785,1436
|
|
20230802,103100,1972767790,3800,3785,3800,3780,8382
|
|
20230802,103000,1941031480,3785,3785,3790,3785,4676
|
|
20230802,102900,1923330655,3790,3785,3790,3785,734
|
|
20230802,102800,1920548980,3790,3800,3800,3790,7825
|
|
20230802,102700,1890857910,3800,3800,3800,3800,3685
|
|
20230802,102600,1876854910,3800,3800,3805,3800,9892
|
|
20230802,102500,1839265270,3800,3805,3805,3800,2217
|
|
20230802,102400,1830831795,3805,3810,3815,3805,562
|
|
20230802,102300,1828690030,3805,3805,3815,3805,1180
|
|
20230802,102200,1824198125,3805,3805,3810,3800,6064
|
|
20230802,102100,1801118925,3810,3810,3820,3805,3019
|
|
20230802,102000,1789613140,3810,3825,3835,3810,15954
|
|
20230802,101900,1728777835,3830,3830,3835,3830,6976
|
|
20230802,101800,1702050640,3830,3820,3830,3820,13501
|
|
20230802,101700,1650405505,3825,3820,3825,3820,1575
|
|
20230802,101600,1644383440,3825,3820,3825,3815,2975
|
|
20230802,101500,1633021755,3815,3815,3820,3805,10336
|
|
20230802,101400,1593579845,3815,3805,3815,3800,11871
|
|
20230802,101300,1548377685,3805,3795,3805,3795,1667
|
|
20230802,101200,1542043155,3795,3800,3800,3795,1950
|
|
20230802,101100,1534633165,3800,3805,3805,3800,2298
|
|
20230802,101000,1525889635,3805,3800,3805,3795,3304
|
|
20230802,100900,1513335415,3800,3800,3800,3795,3125
|
|
20230802,100800,1501465675,3800,3805,3805,3800,908
|
|
20230802,100700,1498014880,3805,3805,3805,3800,841
|
|
20230802,100600,1494817475,3805,3805,3810,3805,2068
|
|
20230802,100500,1486948635,3810,3805,3810,3805,2674
|
|
20230802,100400,1476768950,3805,3800,3810,3800,13380
|
|
20230802,100300,1425856800,3800,3780,3805,3780,15456
|
|
20230802,100200,1367143600,3780,3780,3790,3775,2180
|
|
20230802,100100,1358907840,3780,3780,3785,3780,9358
|
|
20230802,100000,1323528305,3785,3795,3795,3785,10810
|
|
20230802,095900,1282592335,3795,3790,3795,3790,983
|
|
20230802,095800,1278866575,3790,3790,3795,3790,3715
|
|
20230802,095700,1264768970,3790,3790,3790,3790,612
|
|
20230802,095600,1262449490,3795,3790,3795,3790,745
|
|
20230802,095500,1259625920,3795,3795,3800,3795,8558
|
|
20230802,095400,1227148305,3795,3800,3800,3795,4694
|
|
20230802,095300,1209319265,3795,3795,3800,3790,5969
|
|
20230802,095200,1186677475,3795,3790,3795,3790,773
|
|
20230802,095100,1183747050,3785,3795,3800,3785,7027
|
|
20230802,095000,1157073160,3790,3775,3795,3775,4829
|
|
20230802,094900,1138772735,3770,3785,3785,3770,13690
|
|
20230802,094800,1087008080,3780,3775,3785,3775,4813
|
|
20230802,094700,1068832800,3775,3780,3785,3775,3370
|
|
20230802,094600,1056109030,3775,3780,3785,3770,5922
|
|
20230802,094500,1033745575,3780,3790,3790,3775,4329
|
|
20230802,094400,1017356705,3790,3780,3795,3780,22113
|
|
20230802,094300,933591915,3770,3755,3780,3750,20893
|
|
20230802,094200,854845920,3755,3750,3755,3745,3539
|
|
20230802,094100,841578565,3750,3750,3750,3750,423
|
|
20230802,094000,839992315,3755,3755,3760,3750,1963
|
|
20230802,093900,832623185,3755,3755,3760,3755,3171
|
|
20230802,093800,820711075,3760,3750,3760,3750,2705
|
|
20230802,093700,810557750,3750,3750,3750,3750,2466
|
|
20230802,093600,801310250,3750,3755,3755,3750,4282
|
|
20230802,093500,785235820,3755,3765,3765,3755,5058
|
|
20230802,093400,766216375,3765,3780,3780,3765,4932
|
|
20230802,093300,747602240,3780,3780,3785,3775,4285
|
|
20230802,093200,731397370,3780,3775,3785,3775,12216
|
|
20230802,093100,685228910,3770,3760,3770,3750,4169
|
|
20230802,093000,669527060,3760,3740,3760,3740,4284
|
|
20230802,092900,653467530,3740,3745,3745,3740,2214
|
|
20230802,092800,645180205,3745,3750,3750,3745,1318
|
|
20230802,092700,640243275,3750,3750,3750,3745,875
|
|
20230802,092600,636963130,3750,3760,3760,3750,4253
|
|
20230802,092500,620979060,3750,3760,3765,3750,2044
|
|
20230802,092400,613292245,3760,3755,3760,3745,5136
|
|
20230802,092300,594013970,3750,3755,3755,3750,460
|
|
20230802,092200,592288435,3755,3755,3760,3755,1673
|
|
20230802,092100,586003850,3755,3745,3755,3740,5279
|
|
20230802,092000,566250065,3745,3740,3745,3735,1144
|
|
20230802,091900,561976815,3735,3735,3735,3735,767
|
|
20230802,091800,559112070,3735,3750,3750,3735,2922
|
|
20230802,091700,548163890,3755,3765,3765,3750,2082
|
|
20230802,091600,540343500,3765,3775,3775,3755,2933
|
|
20230802,091500,529314575,3770,3785,3785,3770,10849
|
|
20230802,091400,488351660,3785,3765,3785,3765,12575
|
|
20230802,091300,440872835,3770,3755,3775,3755,29793
|
|
20230802,091200,328680500,3755,3745,3755,3745,1514
|
|
20230802,091100,323001425,3745,3735,3745,3730,1508
|
|
20230802,091000,317359045,3730,3735,3750,3720,3816
|
|
20230802,090900,303117345,3735,3745,3745,3720,5229
|
|
20230802,090800,283571445,3750,3750,3750,3750,1287
|
|
20230802,090700,278745195,3755,3750,3765,3745,11362
|
|
20230802,090600,236076655,3750,3760,3765,3745,9578
|
|
20230802,090500,200121585,3765,3730,3770,3730,19703
|
|
20230802,090400,126166960,3730,3700,3740,3700,9328
|
|
20230802,090300,91421470,3710,3700,3715,3685,11247
|
|
20230802,090200,49802275,3695,3695,3695,3655,5813
|
|
20230802,090100,28470570,3695,3670,3695,3670,2980
|
|
20230802,090000,17516085,3680,3650,3680,3650,4796
|