704 lines
34 KiB
CSV
704 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,204100,3034121305,3850,3850,3850,3850,10281
|
|
20230803,204000,3034121305,3850,3850,3850,3850,0
|
|
20230803,203900,3034121305,3850,3850,3850,3850,0
|
|
20230803,203800,3034121305,3850,3850,3850,3850,0
|
|
20230803,203700,3034121305,3850,3850,3850,3850,0
|
|
20230803,203600,3034121305,3850,3850,3850,3850,0
|
|
20230803,203500,3034121305,3850,3850,3850,3850,0
|
|
20230803,203400,3034121305,3850,3850,3850,3850,0
|
|
20230803,203300,3034121305,3850,3850,3850,3850,0
|
|
20230803,203200,3034121305,3850,3850,3850,3850,0
|
|
20230803,203100,3034121305,3850,3850,3850,3850,0
|
|
20230803,203000,3034121305,3850,3850,3850,3850,0
|
|
20230803,202900,3034121305,3850,3850,3850,3850,0
|
|
20230803,202800,3034121305,3850,3850,3850,3850,0
|
|
20230803,202700,3034121305,3850,3850,3850,3850,0
|
|
20230803,202600,3034121305,3850,3850,3850,3850,0
|
|
20230803,202500,3034121305,3850,3850,3850,3850,0
|
|
20230803,202400,3034121305,3850,3850,3850,3850,0
|
|
20230803,202300,3034121305,3850,3850,3850,3850,0
|
|
20230803,202200,3034121305,3850,3850,3850,3850,0
|
|
20230803,202100,3034121305,3850,3850,3850,3850,0
|
|
20230803,202000,3034121305,3850,3850,3850,3850,0
|
|
20230803,201900,3034121305,3850,3850,3850,3850,0
|
|
20230803,201800,3034121305,3850,3850,3850,3850,0
|
|
20230803,201700,3034121305,3850,3850,3850,3850,0
|
|
20230803,201600,3034121305,3850,3850,3850,3850,0
|
|
20230803,201500,3034121305,3850,3850,3850,3850,0
|
|
20230803,201400,3034121305,3850,3850,3850,3850,0
|
|
20230803,201300,3034121305,3850,3850,3850,3850,0
|
|
20230803,201200,3034121305,3850,3850,3850,3850,0
|
|
20230803,201100,3034121305,3850,3850,3850,3850,10281
|
|
20230803,201000,3034121305,3850,3850,3850,3850,0
|
|
20230803,200900,3034121305,3850,3850,3850,3850,0
|
|
20230803,200800,3034121305,3850,3850,3850,3850,0
|
|
20230803,200700,3034121305,3850,3850,3850,3850,0
|
|
20230803,200600,3034121305,3850,3850,3850,3850,0
|
|
20230803,200500,3034121305,3850,3850,3850,3850,0
|
|
20230803,200400,3034121305,3850,3850,3850,3850,0
|
|
20230803,200300,3034121305,3850,3850,3850,3850,0
|
|
20230803,200200,3034121305,3850,3850,3850,3850,0
|
|
20230803,200100,3034121305,3850,3850,3850,3850,0
|
|
20230803,200000,3034121305,3850,3850,3850,3850,0
|
|
20230803,195900,3034121305,3850,3850,3850,3850,0
|
|
20230803,195800,3034121305,3850,3850,3850,3850,0
|
|
20230803,195700,3034121305,3850,3850,3850,3850,0
|
|
20230803,195600,3034121305,3850,3850,3850,3850,0
|
|
20230803,195500,3034121305,3850,3850,3850,3850,0
|
|
20230803,195400,3034121305,3850,3850,3850,3850,0
|
|
20230803,195300,3034121305,3850,3850,3850,3850,0
|
|
20230803,195200,3034121305,3850,3850,3850,3850,0
|
|
20230803,195100,3034121305,3850,3850,3850,3850,0
|
|
20230803,195000,3034121305,3850,3850,3850,3850,0
|
|
20230803,194900,3034121305,3850,3850,3850,3850,0
|
|
20230803,194800,3034121305,3850,3850,3850,3850,0
|
|
20230803,194700,3034121305,3850,3850,3850,3850,0
|
|
20230803,194600,3034121305,3850,3850,3850,3850,0
|
|
20230803,194500,3034121305,3850,3850,3850,3850,0
|
|
20230803,194400,3034121305,3850,3850,3850,3850,0
|
|
20230803,194300,3034121305,3850,3850,3850,3850,0
|
|
20230803,194200,3034121305,3850,3850,3850,3850,0
|
|
20230803,194100,3034121305,3850,3850,3850,3850,10281
|
|
20230803,194000,3034121305,3850,3850,3850,3850,0
|
|
20230803,193900,3034121305,3850,3850,3850,3850,0
|
|
20230803,193800,3034121305,3850,3850,3850,3850,0
|
|
20230803,193700,3034121305,3850,3850,3850,3850,0
|
|
20230803,193600,3034121305,3850,3850,3850,3850,0
|
|
20230803,193500,3034121305,3850,3850,3850,3850,0
|
|
20230803,193400,3034121305,3850,3850,3850,3850,0
|
|
20230803,193300,3034121305,3850,3850,3850,3850,0
|
|
20230803,193200,3034121305,3850,3850,3850,3850,0
|
|
20230803,193100,3034121305,3850,3850,3850,3850,0
|
|
20230803,193000,3034121305,3850,3850,3850,3850,0
|
|
20230803,192900,3034121305,3850,3850,3850,3850,0
|
|
20230803,192800,3034121305,3850,3850,3850,3850,0
|
|
20230803,192700,3034121305,3850,3850,3850,3850,0
|
|
20230803,192600,3034121305,3850,3850,3850,3850,0
|
|
20230803,192500,3034121305,3850,3850,3850,3850,0
|
|
20230803,192400,3034121305,3850,3850,3850,3850,0
|
|
20230803,192300,3034121305,3850,3850,3850,3850,0
|
|
20230803,192200,3034121305,3850,3850,3850,3850,0
|
|
20230803,192100,3034121305,3850,3850,3850,3850,0
|
|
20230803,192000,3034121305,3850,3850,3850,3850,0
|
|
20230803,191900,3034121305,3850,3850,3850,3850,0
|
|
20230803,191800,3034121305,3850,3850,3850,3850,0
|
|
20230803,191700,3034121305,3850,3850,3850,3850,0
|
|
20230803,191600,3034121305,3850,3850,3850,3850,0
|
|
20230803,191500,3034121305,3850,3850,3850,3850,0
|
|
20230803,191400,3034121305,3850,3850,3850,3850,0
|
|
20230803,191300,3034121305,3850,3850,3850,3850,0
|
|
20230803,191200,3034121305,3850,3850,3850,3850,0
|
|
20230803,191100,3034121305,3850,3850,3850,3850,10281
|
|
20230803,191000,3034121305,3850,3850,3850,3850,0
|
|
20230803,190900,3034121305,3850,3850,3850,3850,0
|
|
20230803,190800,3034121305,3850,3850,3850,3850,0
|
|
20230803,190700,3034121305,3850,3850,3850,3850,0
|
|
20230803,190600,3034121305,3850,3850,3850,3850,0
|
|
20230803,190500,3034121305,3850,3850,3850,3850,0
|
|
20230803,190400,3034121305,3850,3850,3850,3850,0
|
|
20230803,190300,3034121305,3850,3850,3850,3850,0
|
|
20230803,190200,3034121305,3850,3850,3850,3850,0
|
|
20230803,190100,3034121305,3850,3850,3850,3850,0
|
|
20230803,190000,3034121305,3850,3850,3850,3850,0
|
|
20230803,185900,3034121305,3850,3850,3850,3850,0
|
|
20230803,185800,3034121305,3850,3850,3850,3850,0
|
|
20230803,185700,3034121305,3850,3850,3850,3850,0
|
|
20230803,185600,3034121305,3850,3850,3850,3850,0
|
|
20230803,185500,3034121305,3850,3850,3850,3850,0
|
|
20230803,185400,3034121305,3850,3850,3850,3850,0
|
|
20230803,185300,3034121305,3850,3850,3850,3850,0
|
|
20230803,185200,3034121305,3850,3850,3850,3850,0
|
|
20230803,185100,3034121305,3850,3850,3850,3850,0
|
|
20230803,185000,3034121305,3850,3850,3850,3850,0
|
|
20230803,184900,3034121305,3850,3850,3850,3850,0
|
|
20230803,184800,3034121305,3850,3850,3850,3850,0
|
|
20230803,184700,3034121305,3850,3850,3850,3850,0
|
|
20230803,184600,3034121305,3850,3850,3850,3850,0
|
|
20230803,184500,3034121305,3850,3850,3850,3850,0
|
|
20230803,184400,3034121305,3850,3850,3850,3850,0
|
|
20230803,184300,3034121305,3850,3850,3850,3850,0
|
|
20230803,184200,3034121305,3850,3850,3850,3850,0
|
|
20230803,184100,3034121305,3850,3850,3850,3850,10281
|
|
20230803,184000,3034121305,3850,3850,3850,3850,0
|
|
20230803,183900,3034121305,3850,3850,3850,3850,0
|
|
20230803,183800,3034121305,3850,3850,3850,3850,0
|
|
20230803,183700,3034121305,3850,3850,3850,3850,0
|
|
20230803,183600,3034121305,3850,3850,3850,3850,0
|
|
20230803,183500,3034121305,3850,3850,3850,3850,0
|
|
20230803,183400,3034121305,3850,3850,3850,3850,0
|
|
20230803,183300,3034121305,3850,3850,3850,3850,0
|
|
20230803,183200,3034121305,3850,3850,3850,3850,0
|
|
20230803,183100,3034121305,3850,3850,3850,3850,0
|
|
20230803,183000,3034121305,3850,3850,3850,3850,0
|
|
20230803,182900,3034121305,3850,3850,3850,3850,0
|
|
20230803,182800,3034121305,3850,3850,3850,3850,0
|
|
20230803,182700,3034121305,3850,3850,3850,3850,0
|
|
20230803,182600,3034121305,3850,3850,3850,3850,0
|
|
20230803,182500,3034121305,3850,3850,3850,3850,0
|
|
20230803,182400,3034121305,3850,3850,3850,3850,0
|
|
20230803,182300,3034121305,3850,3850,3850,3850,0
|
|
20230803,182200,3034121305,3850,3850,3850,3850,0
|
|
20230803,182100,3034121305,3850,3850,3850,3850,0
|
|
20230803,182000,3034121305,3850,3850,3850,3850,0
|
|
20230803,181900,3034121305,3850,3850,3850,3850,0
|
|
20230803,181800,3034121305,3850,3850,3850,3850,0
|
|
20230803,181700,3034121305,3850,3850,3850,3850,0
|
|
20230803,181600,3034121305,3850,3850,3850,3850,0
|
|
20230803,181500,3034121305,3850,3850,3850,3850,0
|
|
20230803,181400,3034121305,3850,3850,3850,3850,0
|
|
20230803,181300,3034121305,3850,3850,3850,3850,0
|
|
20230803,181200,3034121305,3850,3850,3850,3850,0
|
|
20230803,181100,3034121305,3850,3850,3850,3850,10281
|
|
20230803,181000,3034121305,3850,3850,3850,3850,0
|
|
20230803,180900,3034121305,3850,3850,3850,3850,0
|
|
20230803,180800,3034121305,3850,3850,3850,3850,0
|
|
20230803,180700,3034121305,3850,3850,3850,3850,0
|
|
20230803,180600,3034121305,3850,3850,3850,3850,0
|
|
20230803,180500,3034121305,3850,3850,3850,3850,0
|
|
20230803,180400,3034121305,3850,3850,3850,3850,0
|
|
20230803,180300,3034121305,3850,3850,3850,3850,0
|
|
20230803,180200,3034121305,3850,3850,3850,3850,0
|
|
20230803,180100,3034121305,3850,3850,3850,3850,0
|
|
20230803,180000,3034121305,3850,3850,3850,3850,0
|
|
20230803,175900,3034121305,3850,3850,3850,3850,0
|
|
20230803,175800,3034121305,3850,3850,3850,3850,0
|
|
20230803,175700,3034121305,3850,3850,3850,3850,0
|
|
20230803,175600,3034121305,3850,3850,3850,3850,0
|
|
20230803,175500,3034121305,3850,3850,3850,3850,0
|
|
20230803,175400,3034121305,3850,3850,3850,3850,0
|
|
20230803,175300,3034121305,3850,3850,3850,3850,0
|
|
20230803,175200,3034121305,3850,3850,3850,3850,0
|
|
20230803,175100,3034121305,3850,3850,3850,3850,0
|
|
20230803,175000,3034121305,3850,3850,3850,3850,0
|
|
20230803,174900,3034121305,3850,3850,3850,3850,0
|
|
20230803,174800,3034121305,3850,3850,3850,3850,0
|
|
20230803,174700,3034121305,3850,3850,3850,3850,0
|
|
20230803,174600,3034121305,3850,3850,3850,3850,0
|
|
20230803,174500,3034121305,3850,3850,3850,3850,0
|
|
20230803,174400,3034121305,3850,3850,3850,3850,0
|
|
20230803,174300,3034121305,3850,3850,3850,3850,0
|
|
20230803,174200,3034121305,3850,3850,3850,3850,0
|
|
20230803,174100,3034121305,3850,3850,3850,3850,10281
|
|
20230803,174000,3034121305,3850,3850,3850,3850,0
|
|
20230803,173900,3034121305,3850,3850,3850,3850,0
|
|
20230803,173800,3034121305,3850,3850,3850,3850,0
|
|
20230803,173700,3034121305,3850,3850,3850,3850,0
|
|
20230803,173600,3034121305,3850,3850,3850,3850,0
|
|
20230803,173500,3034121305,3850,3850,3850,3850,0
|
|
20230803,173400,3034121305,3850,3850,3850,3850,0
|
|
20230803,173300,3034121305,3850,3850,3850,3850,0
|
|
20230803,173200,3034121305,3850,3850,3850,3850,0
|
|
20230803,173100,3034121305,3850,3850,3850,3850,0
|
|
20230803,173000,3034121305,3850,3850,3850,3850,0
|
|
20230803,172900,3034121305,3850,3850,3850,3850,0
|
|
20230803,172800,3034121305,3850,3850,3850,3850,0
|
|
20230803,172700,3034121305,3850,3850,3850,3850,0
|
|
20230803,172600,3034121305,3850,3850,3850,3850,0
|
|
20230803,172500,3034121305,3850,3850,3850,3850,0
|
|
20230803,172400,3034121305,3850,3850,3850,3850,0
|
|
20230803,172300,3034121305,3850,3850,3850,3850,0
|
|
20230803,172200,3034121305,3850,3850,3850,3850,0
|
|
20230803,172100,3034121305,3850,3850,3850,3850,0
|
|
20230803,172000,3034121305,3850,3850,3850,3850,0
|
|
20230803,171900,3034121305,3850,3850,3850,3850,0
|
|
20230803,171800,3034121305,3850,3850,3850,3850,0
|
|
20230803,171700,3034121305,3850,3850,3850,3850,0
|
|
20230803,171600,3034121305,3850,3850,3850,3850,0
|
|
20230803,171500,3034121305,3850,3850,3850,3850,0
|
|
20230803,171400,3034121305,3850,3850,3850,3850,0
|
|
20230803,171300,3034121305,3850,3850,3850,3850,0
|
|
20230803,171200,3034121305,3850,3850,3850,3850,0
|
|
20230803,171100,3034121305,3850,3850,3850,3850,10281
|
|
20230803,171000,3034121305,3850,3850,3850,3850,0
|
|
20230803,170900,3034121305,3850,3850,3850,3850,0
|
|
20230803,170800,3034121305,3850,3850,3850,3850,0
|
|
20230803,170700,3034121305,3850,3850,3850,3850,0
|
|
20230803,170600,3034121305,3850,3850,3850,3850,0
|
|
20230803,170500,3034121305,3850,3850,3850,3850,0
|
|
20230803,170400,3034121305,3850,3850,3850,3850,0
|
|
20230803,170300,3034121305,3850,3850,3850,3850,0
|
|
20230803,170200,3034121305,3850,3850,3850,3850,0
|
|
20230803,170100,3034121305,3850,3850,3850,3850,0
|
|
20230803,170000,3034121305,3850,3850,3850,3850,0
|
|
20230803,165900,3034121305,3850,3850,3850,3850,0
|
|
20230803,165800,3034121305,3850,3850,3850,3850,0
|
|
20230803,165700,3034121305,3850,3850,3850,3850,0
|
|
20230803,165600,3034121305,3850,3850,3850,3850,0
|
|
20230803,165500,3034121305,3850,3850,3850,3850,0
|
|
20230803,165400,3034121305,3850,3850,3850,3850,0
|
|
20230803,165300,3034121305,3850,3850,3850,3850,0
|
|
20230803,165200,3034121305,3850,3850,3850,3850,0
|
|
20230803,165100,3034121305,3850,3850,3850,3850,0
|
|
20230803,165000,3034121305,3850,3850,3850,3850,0
|
|
20230803,164900,3034121305,3850,3850,3850,3850,0
|
|
20230803,164800,3034121305,3850,3850,3850,3850,0
|
|
20230803,164700,3034121305,3850,3850,3850,3850,0
|
|
20230803,164600,3034121305,3850,3850,3850,3850,0
|
|
20230803,164500,3034121305,3850,3850,3850,3850,0
|
|
20230803,164400,3034121305,3850,3850,3850,3850,0
|
|
20230803,164300,3034121305,3850,3850,3850,3850,0
|
|
20230803,164200,3034121305,3850,3850,3850,3850,0
|
|
20230803,164100,3034121305,3850,3850,3850,3850,10281
|
|
20230803,164000,3034121305,3850,3850,3850,3850,0
|
|
20230803,163900,3034121305,3850,3850,3850,3850,0
|
|
20230803,163800,3034121305,3850,3850,3850,3850,0
|
|
20230803,163700,3034121305,3850,3850,3850,3850,0
|
|
20230803,163600,3034121305,3850,3850,3850,3850,0
|
|
20230803,163500,3034121305,3850,3850,3850,3850,0
|
|
20230803,163400,3034121305,3850,3850,3850,3850,0
|
|
20230803,163300,3034121305,3850,3850,3850,3850,0
|
|
20230803,163200,3034121305,3850,3850,3850,3850,0
|
|
20230803,163100,3034121305,3850,3850,3850,3850,0
|
|
20230803,163000,3034121305,3850,3850,3850,3850,0
|
|
20230803,162900,3034121305,3850,3850,3850,3850,0
|
|
20230803,162800,3034121305,3850,3850,3850,3850,0
|
|
20230803,162700,3034121305,3850,3850,3850,3850,0
|
|
20230803,162600,3034121305,3850,3850,3850,3850,0
|
|
20230803,162500,3034121305,3850,3850,3850,3850,0
|
|
20230803,162400,3034121305,3850,3850,3850,3850,0
|
|
20230803,162300,3034121305,3850,3850,3850,3850,0
|
|
20230803,162200,3034121305,3850,3850,3850,3850,0
|
|
20230803,162100,3034121305,3850,3850,3850,3850,0
|
|
20230803,162000,3034121305,3850,3850,3850,3850,0
|
|
20230803,161900,3034121305,3850,3850,3850,3850,0
|
|
20230803,161800,3034121305,3850,3850,3850,3850,0
|
|
20230803,161700,3034121305,3850,3850,3850,3850,0
|
|
20230803,161600,3034121305,3850,3850,3850,3850,0
|
|
20230803,161500,3034121305,3850,3850,3850,3850,0
|
|
20230803,161400,3034121305,3850,3850,3850,3850,0
|
|
20230803,161300,3034121305,3850,3850,3850,3850,0
|
|
20230803,161200,3034121305,3850,3850,3850,3850,0
|
|
20230803,161100,3034121305,3850,3850,3850,3850,10281
|
|
20230803,161000,3034121305,3850,3850,3850,3850,0
|
|
20230803,160900,3034121305,3850,3850,3850,3850,0
|
|
20230803,160800,3034121305,3850,3850,3850,3850,0
|
|
20230803,160700,3034121305,3850,3850,3850,3850,0
|
|
20230803,160600,3034121305,3850,3850,3850,3850,0
|
|
20230803,160500,3034121305,3850,3850,3850,3850,0
|
|
20230803,160400,3034121305,3850,3850,3850,3850,0
|
|
20230803,160300,3034121305,3850,3850,3850,3850,0
|
|
20230803,160200,3034121305,3850,3850,3850,3850,0
|
|
20230803,160100,3034121305,3850,3850,3850,3850,0
|
|
20230803,160000,3034121305,3850,3850,3850,3850,0
|
|
20230803,155900,3034121305,3850,3850,3850,3850,0
|
|
20230803,155800,3034121305,3850,3850,3850,3850,0
|
|
20230803,155700,3034121305,3850,3850,3850,3850,0
|
|
20230803,155600,3034121305,3850,3850,3850,3850,0
|
|
20230803,155500,3034121305,3850,3850,3850,3850,0
|
|
20230803,155400,3034121305,3850,3850,3850,3850,0
|
|
20230803,155300,3034121305,3850,3850,3850,3850,0
|
|
20230803,155200,3034121305,3850,3850,3850,3850,0
|
|
20230803,155100,3034121305,3850,3850,3850,3850,0
|
|
20230803,155000,3034121305,3850,3850,3850,3850,0
|
|
20230803,154900,3034121305,3850,3850,3850,3850,0
|
|
20230803,154800,3034121305,3850,3850,3850,3850,0
|
|
20230803,154700,3034121305,3850,3850,3850,3850,0
|
|
20230803,154600,3034121305,3850,3850,3850,3850,0
|
|
20230803,154500,3034121305,3850,3850,3850,3850,0
|
|
20230803,154400,3034121305,3850,3850,3850,3850,0
|
|
20230803,154300,3034121305,3850,3850,3850,3850,0
|
|
20230803,154200,3034121305,3850,3850,3850,3850,0
|
|
20230803,154100,3034121305,3850,3850,3850,3850,10281
|
|
20230803,154000,3034121305,3850,3850,3850,3850,0
|
|
20230803,153900,3034121305,3850,3850,3850,3850,0
|
|
20230803,153800,3034121305,3850,3850,3850,3850,0
|
|
20230803,153700,3034121305,3850,3850,3850,3850,0
|
|
20230803,153600,3034121305,3850,3850,3850,3850,0
|
|
20230803,153500,3034121305,3850,3850,3850,3850,0
|
|
20230803,153400,3034121305,3850,3850,3850,3850,0
|
|
20230803,153300,3034121305,3850,3850,3850,3850,0
|
|
20230803,153200,3034121305,3850,3850,3850,3850,0
|
|
20230803,153100,3034121305,3850,3850,3850,3850,0
|
|
20230803,153000,3034121305,3850,3850,3850,3850,10281
|
|
20230803,152900,2994539455,3880,3880,3880,3880,0
|
|
20230803,152800,2994539455,3880,3880,3880,3880,0
|
|
20230803,152700,2994539455,3880,3880,3880,3880,0
|
|
20230803,152600,2994539455,3880,3880,3880,3880,0
|
|
20230803,152500,2994539455,3880,3880,3880,3880,0
|
|
20230803,152400,2994539455,3880,3880,3880,3880,0
|
|
20230803,152300,2994539455,3880,3880,3880,3880,0
|
|
20230803,152200,2994539455,3880,3880,3880,3880,0
|
|
20230803,152100,2994539455,3880,3880,3880,3880,0
|
|
20230803,152000,2994539455,3880,3880,3880,3880,0
|
|
20230803,151900,2994539455,3880,3850,3880,3850,1446
|
|
20230803,151800,2988952945,3880,3865,3880,3850,3018
|
|
20230803,151700,2977308050,3865,3865,3865,3865,214
|
|
20230803,151600,2976480940,3875,3860,3880,3860,114
|
|
20230803,151500,2976039500,3880,3865,3880,3865,2104
|
|
20230803,151400,2967894930,3855,3865,3865,3855,2520
|
|
20230803,151300,2958177190,3855,3855,3865,3855,739
|
|
20230803,151200,2955325285,3855,3860,3860,3855,3
|
|
20230803,151100,2955313710,3860,3860,3865,3860,62
|
|
20230803,151000,2955074345,3860,3855,3860,3855,422
|
|
20230803,150900,2953447425,3860,3865,3865,3860,115
|
|
20230803,150800,2953003460,3865,3865,3870,3865,107
|
|
20230803,150700,2952589385,3840,3865,3865,3840,2331
|
|
20230803,150600,2943629980,3870,3870,3870,3870,7
|
|
20230803,150500,2943602890,3870,3865,3870,3865,504
|
|
20230803,150400,2941652415,3855,3850,3855,3850,3942
|
|
20230803,150300,2926461005,3840,3830,3840,3830,1479
|
|
20230803,150200,2920787145,3830,3830,3830,3830,54
|
|
20230803,150100,2920580325,3835,3835,3835,3835,0
|
|
20230803,150000,2920580325,3835,3835,3835,3835,418
|
|
20230803,145900,2918977295,3825,3825,3825,3825,145
|
|
20230803,145800,2918422670,3820,3825,3825,3820,2672
|
|
20230803,145700,2908206375,3830,3835,3835,3830,1585
|
|
20230803,145600,2902133765,3825,3835,3835,3825,2614
|
|
20230803,145500,2892120165,3835,3845,3855,3835,1526
|
|
20230803,145400,2886259365,3855,3850,3855,3850,7
|
|
20230803,145300,2886232410,3845,3845,3845,3845,29
|
|
20230803,145200,2886120905,3845,3845,3845,3845,100
|
|
20230803,145100,2885736405,3845,3845,3845,3845,1
|
|
20230803,145000,2885732560,3845,3855,3855,3840,1949
|
|
20230803,144900,2878237455,3845,3845,3845,3845,83
|
|
20230803,144800,2877918320,3845,3845,3845,3845,319
|
|
20230803,144700,2876691765,3845,3845,3845,3845,0
|
|
20230803,144600,2876691765,3845,3845,3845,3845,69
|
|
20230803,144500,2876426460,3840,3840,3840,3840,0
|
|
20230803,144400,2876426460,3840,3840,3840,3840,0
|
|
20230803,144300,2876426460,3840,3840,3840,3840,3
|
|
20230803,144200,2876414940,3840,3845,3845,3840,630
|
|
20230803,144100,2873992730,3845,3845,3845,3845,33
|
|
20230803,144000,2873865845,3850,3850,3850,3850,0
|
|
20230803,143900,2873865845,3850,3850,3850,3850,0
|
|
20230803,143800,2873865845,3850,3850,3850,3850,9142
|
|
20230803,143700,2838669145,3865,3865,3865,3865,0
|
|
20230803,143600,2838669145,3865,3865,3865,3865,2
|
|
20230803,143500,2838661415,3865,3865,3865,3865,5
|
|
20230803,143400,2838642090,3865,3865,3865,3865,280
|
|
20230803,143300,2837559890,3865,3865,3865,3865,0
|
|
20230803,143200,2837559890,3865,3865,3865,3865,258
|
|
20230803,143100,2836562720,3865,3865,3865,3865,0
|
|
20230803,143000,2836562720,3865,3865,3865,3865,13
|
|
20230803,142900,2836512475,3865,3840,3865,3840,232
|
|
20230803,142800,2835621570,3865,3865,3865,3865,0
|
|
20230803,142700,2835621570,3865,3865,3865,3865,1
|
|
20230803,142600,2835617705,3865,3865,3865,3865,2
|
|
20230803,142500,2835609975,3865,3865,3865,3865,0
|
|
20230803,142400,2835609975,3865,3840,3865,3840,33
|
|
20230803,142300,2835483080,3840,3840,3840,3840,40
|
|
20230803,142200,2835329480,3840,3840,3840,3840,21
|
|
20230803,142100,2835248840,3840,3840,3840,3840,38
|
|
20230803,142000,2835102920,3840,3840,3840,3840,985
|
|
20230803,141900,2831320520,3865,3865,3865,3865,0
|
|
20230803,141800,2831320520,3865,3865,3865,3865,0
|
|
20230803,141700,2831320520,3865,3840,3865,3840,1065
|
|
20230803,141600,2827210365,3840,3840,3840,3840,2
|
|
20230803,141500,2827202685,3840,3840,3845,3840,371
|
|
20230803,141400,2825778040,3840,3845,3845,3840,195
|
|
20230803,141300,2825029215,3850,3845,3850,3840,564
|
|
20230803,141200,2822861520,3850,3850,3850,3850,3
|
|
20230803,141100,2822849970,3850,3850,3850,3850,1000
|
|
20230803,141000,2818999970,3845,3845,3845,3845,400
|
|
20230803,140900,2817461970,3845,3845,3845,3845,8
|
|
20230803,140800,2817431210,3850,3850,3850,3850,0
|
|
20230803,140700,2817431210,3850,3850,3850,3850,219
|
|
20230803,140600,2816588060,3840,3840,3840,3840,470
|
|
20230803,140500,2814783260,3840,3850,3850,3840,294
|
|
20230803,140400,2813652530,3850,3850,3850,3850,200
|
|
20230803,140300,2812882530,3855,3865,3865,3855,847
|
|
20230803,140200,2809617215,3855,3855,3860,3855,1090
|
|
20230803,140100,2805414125,3850,3850,3860,3850,2405
|
|
20230803,140000,2796139105,3850,3845,3850,3845,1287
|
|
20230803,135900,2791185095,3845,3830,3845,3830,4708
|
|
20230803,135800,2773091670,3830,3835,3835,3830,147
|
|
20230803,135700,2772528440,3850,3850,3850,3850,2
|
|
20230803,135600,2772520740,3850,3845,3850,3845,1000
|
|
20230803,135500,2768670905,3845,3845,3845,3845,10
|
|
20230803,135400,2768632455,3830,3835,3835,3830,834
|
|
20230803,135300,2765438210,3830,3830,3830,3830,25
|
|
20230803,135200,2765342460,3830,3830,3830,3830,0
|
|
20230803,135100,2765342460,3830,3835,3835,3830,600
|
|
20230803,135000,2763042175,3835,3840,3840,3835,1074
|
|
20230803,134900,2758921765,3850,3850,3850,3850,169
|
|
20230803,134800,2758271115,3850,3850,3850,3850,3
|
|
20230803,134700,2758259565,3860,3860,3860,3860,10
|
|
20230803,134600,2758220965,3855,3855,3855,3855,533
|
|
20230803,134500,2756166250,3850,3850,3850,3850,0
|
|
20230803,134400,2756166250,3850,3850,3850,3850,69
|
|
20230803,134300,2755900600,3850,3850,3850,3850,263
|
|
20230803,134200,2754888050,3850,3850,3850,3850,0
|
|
20230803,134100,2754888050,3850,3850,3850,3850,0
|
|
20230803,134000,2754888050,3850,3845,3850,3845,290
|
|
20230803,133900,2753771790,3835,3835,3835,3835,0
|
|
20230803,133800,2753771790,3835,3835,3835,3835,315
|
|
20230803,133700,2752563765,3810,3810,3810,3810,0
|
|
20230803,133600,2752563765,3810,3815,3820,3810,1200
|
|
20230803,133500,2747989050,3815,3820,3820,3810,2025
|
|
20230803,133400,2740267690,3820,3820,3820,3820,25
|
|
20230803,133300,2740172190,3820,3820,3820,3820,101
|
|
20230803,133200,2739786370,3820,3820,3820,3820,1000
|
|
20230803,133100,2735966370,3820,3825,3825,3820,98
|
|
20230803,133000,2735591975,3820,3825,3825,3820,454
|
|
20230803,132900,2733857195,3825,3825,3825,3825,301
|
|
20230803,132800,2732705870,3825,3825,3825,3825,359
|
|
20230803,132700,2731332695,3825,3835,3835,3825,3348
|
|
20230803,132600,2718511560,3835,3835,3835,3835,3
|
|
20230803,132500,2718500055,3835,3835,3835,3835,244
|
|
20230803,132400,2717564315,3850,3830,3850,3830,101
|
|
20230803,132300,2717177465,3830,3830,3830,3830,0
|
|
20230803,132200,2717177465,3830,3830,3830,3830,0
|
|
20230803,132100,2717177465,3830,3830,3830,3830,0
|
|
20230803,132000,2717177465,3830,3830,3830,3830,0
|
|
20230803,131900,2717177465,3830,3830,3830,3830,0
|
|
20230803,131800,2717177465,3830,3850,3850,3830,222
|
|
20230803,131700,2716323205,3850,3850,3850,3850,262
|
|
20230803,131600,2715314505,3850,3830,3850,3830,1830
|
|
20230803,131500,2708305445,3830,3830,3830,3830,300
|
|
20230803,131400,2707156445,3830,3825,3830,3825,361
|
|
20230803,131300,2705775120,3830,3830,3830,3830,602
|
|
20230803,131200,2703469460,3855,3855,3855,3855,100
|
|
20230803,131100,2703083960,3830,3830,3830,3830,406
|
|
20230803,131000,2701528980,3835,3835,3835,3835,451
|
|
20230803,130900,2699799395,3835,3850,3850,3835,1772
|
|
20230803,130800,2693000645,3850,3850,3850,3850,2564
|
|
20230803,130700,2683129245,3840,3845,3850,3840,1053
|
|
20230803,130600,2679080695,3840,3840,3840,3840,0
|
|
20230803,130500,2679080695,3840,3840,3840,3840,3247
|
|
20230803,130400,2666612215,3840,3840,3840,3840,3979
|
|
20230803,130300,2651332855,3840,3840,3840,3840,1288
|
|
20230803,130200,2646386935,3840,3840,3840,3840,4511
|
|
20230803,130100,2629064695,3835,3835,3835,3835,0
|
|
20230803,130000,2629064695,3835,3835,3835,3835,0
|
|
20230803,125900,2629064695,3835,3835,3835,3835,0
|
|
20230803,125800,2629064695,3835,3830,3835,3830,297
|
|
20230803,125700,2627925720,3835,3835,3835,3835,60
|
|
20230803,125600,2627695620,3835,3835,3835,3835,44
|
|
20230803,125500,2627526880,3830,3835,3835,3825,11
|
|
20230803,125400,2627484760,3835,3835,3835,3835,300
|
|
20230803,125300,2626334260,3835,3835,3835,3835,0
|
|
20230803,125200,2626334260,3835,3835,3835,3835,789
|
|
20230803,125100,2623308445,3835,3835,3835,3835,503
|
|
20230803,125000,2621379440,3835,3835,3835,3835,22
|
|
20230803,124900,2621295070,3835,3835,3835,3835,1388
|
|
20230803,124800,2615972090,3840,3820,3840,3820,1027
|
|
20230803,124700,2612048610,3815,3815,3815,3815,0
|
|
20230803,124600,2612048610,3815,3815,3815,3815,235
|
|
20230803,124500,2611152085,3810,3810,3810,3810,8
|
|
20230803,124400,2611121605,3810,3810,3810,3810,3
|
|
20230803,124300,2611110175,3805,3805,3805,3805,0
|
|
20230803,124200,2611110175,3805,3805,3805,3805,1
|
|
20230803,124100,2611106370,3805,3820,3820,3805,283
|
|
20230803,124000,2610029105,3820,3805,3820,3805,18
|
|
20230803,123900,2609960570,3820,3820,3820,3820,80
|
|
20230803,123800,2609654970,3820,3820,3820,3820,0
|
|
20230803,123700,2609654970,3820,3805,3820,3805,436
|
|
20230803,123600,2607991710,3805,3805,3805,3805,198
|
|
20230803,123500,2607238320,3805,3815,3815,3805,1200
|
|
20230803,123400,2602672300,3805,3805,3805,3805,1
|
|
20230803,123300,2602668495,3805,3825,3825,3805,790
|
|
20230803,123200,2599657985,3825,3825,3825,3825,304
|
|
20230803,123100,2598495185,3825,3795,3825,3795,2336
|
|
20230803,123000,2589627425,3795,3800,3800,3795,801
|
|
20230803,122900,2586586720,3795,3795,3795,3795,50
|
|
20230803,122800,2586396970,3795,3795,3795,3795,975
|
|
20230803,122700,2582696845,3795,3805,3805,3795,3590
|
|
20230803,122600,2569065985,3805,3805,3805,3805,1
|
|
20230803,122500,2569062180,3800,3800,3800,3800,453
|
|
20230803,122400,2567340780,3800,3830,3830,3800,777
|
|
20230803,122300,2564370590,3830,3830,3830,3830,12
|
|
20230803,122200,2564324630,3800,3795,3800,3785,1989
|
|
20230803,122100,2556769965,3785,3790,3790,3785,300
|
|
20230803,122000,2555633145,3785,3785,3785,3785,132
|
|
20230803,121900,2555133525,3785,3785,3785,3780,722
|
|
20230803,121800,2552401760,3785,3785,3785,3785,540
|
|
20230803,121700,2550357860,3795,3785,3795,3785,151
|
|
20230803,121600,2549786315,3775,3775,3775,3775,8
|
|
20230803,121500,2549756115,3780,3775,3780,3765,1873
|
|
20230803,121400,2542688275,3780,3780,3785,3780,336
|
|
20230803,121300,2541418040,3800,3790,3800,3785,1013
|
|
20230803,121200,2537579785,3790,3790,3790,3790,320
|
|
20230803,121100,2536366985,3790,3800,3800,3790,129
|
|
20230803,121000,2535876945,3795,3810,3810,3795,4025
|
|
20230803,120900,2520577860,3825,3825,3825,3825,0
|
|
20230803,120800,2520577860,3825,3825,3825,3825,428
|
|
20230803,120700,2518940760,3825,3825,3825,3825,250
|
|
20230803,120600,2517984510,3805,3825,3825,3805,862
|
|
20230803,120500,2514702580,3805,3805,3805,3805,0
|
|
20230803,120400,2514702580,3805,3815,3815,3805,149
|
|
20230803,120300,2514135490,3825,3825,3825,3825,0
|
|
20230803,120200,2514135490,3825,3830,3835,3820,2365
|
|
20230803,120100,2505098665,3830,3820,3830,3820,22
|
|
20230803,120000,2505014615,3820,3820,3820,3820,0
|
|
20230803,115900,2505014615,3820,3820,3820,3820,0
|
|
20230803,115800,2505014615,3820,3815,3820,3805,439
|
|
20230803,115700,2503342885,3815,3815,3815,3815,5
|
|
20230803,115600,2503323810,3815,3815,3815,3815,5
|
|
20230803,115500,2503304735,3795,3805,3805,3795,427
|
|
20230803,115400,2501681330,3795,3795,3795,3795,2
|
|
20230803,115300,2501673740,3790,3800,3800,3790,1829
|
|
20230803,115200,2494737760,3810,3810,3810,3810,0
|
|
20230803,115100,2494737760,3810,3810,3810,3810,3
|
|
20230803,115000,2494726330,3810,3810,3810,3810,0
|
|
20230803,114900,2494726330,3810,3800,3810,3800,2
|
|
20230803,114800,2494718720,3800,3800,3800,3800,3
|
|
20230803,114700,2494707320,3795,3795,3795,3795,0
|
|
20230803,114600,2494707320,3795,3795,3795,3795,1610
|
|
20230803,114500,2488597370,3800,3800,3800,3800,10
|
|
20230803,114400,2488559370,3800,3805,3805,3800,5506
|
|
20230803,114300,2467630770,3805,3830,3830,3805,1790
|
|
20230803,114200,2460782895,3815,3815,3815,3815,3
|
|
20230803,114100,2460771450,3815,3815,3815,3810,4213
|
|
20230803,114000,2444710805,3815,3815,3815,3815,10
|
|
20230803,113900,2444672655,3815,3815,3815,3815,76
|
|
20230803,113800,2444382715,3815,3820,3820,3815,133
|
|
20230803,113700,2443875295,3820,3820,3820,3820,138
|
|
20230803,113600,2443348135,3820,3820,3820,3820,3
|
|
20230803,113500,2443336675,3815,3815,3815,3815,0
|
|
20230803,113400,2443336675,3815,3815,3815,3815,938
|
|
20230803,113300,2439758205,3815,3815,3815,3815,1
|
|
20230803,113200,2439754390,3815,3815,3815,3815,940
|
|
20230803,113100,2436168290,3815,3810,3815,3810,990
|
|
20230803,113000,2432391465,3810,3815,3815,3810,318
|
|
20230803,112900,2431179295,3835,3815,3835,3815,13
|
|
20230803,112800,2431129640,3815,3815,3815,3815,3314
|
|
20230803,112700,2418486730,3815,3815,3815,3815,1
|
|
20230803,112600,2418482915,3810,3830,3830,3810,5688
|
|
20230803,112500,2396727225,3835,3840,3840,3835,3012
|
|
20230803,112400,2385167515,3840,3840,3840,3840,14
|
|
20230803,112300,2385113755,3840,3845,3845,3840,4669
|
|
20230803,112200,2367183445,3845,3850,3850,3845,213
|
|
20230803,112100,2366364210,3845,3850,3850,3845,4453
|
|
20230803,112000,2349242420,3850,3850,3850,3850,253
|
|
20230803,111900,2348268370,3850,3850,3850,3850,134
|
|
20230803,111800,2347752470,3850,3855,3855,3850,502
|
|
20230803,111700,2345819760,3855,3850,3855,3850,58
|
|
20230803,111600,2345596215,3855,3855,3855,3855,14
|
|
20230803,111500,2345542245,3840,3845,3845,3835,5151
|
|
20230803,111400,2325762415,3845,3835,3845,3835,160
|
|
20230803,111300,2325148065,3840,3840,3840,3840,10
|
|
20230803,111200,2325109665,3840,3825,3840,3825,1369
|
|
20230803,111100,2319873105,3825,3830,3830,3825,179
|
|
20230803,111000,2319187575,3825,3825,3825,3825,613
|
|
20230803,110900,2316842850,3825,3825,3825,3825,0
|
|
20230803,110800,2316842850,3825,3830,3830,3825,200
|
|
20230803,110700,2316077300,3850,3830,3855,3830,2449
|
|
20230803,110600,2306638300,3830,3820,3830,3820,350
|
|
20230803,110500,2305300370,3805,3805,3805,3805,100
|
|
20230803,110400,2304919870,3805,3805,3805,3805,250
|
|
20230803,110300,2303968620,3805,3805,3805,3800,2938
|
|
20230803,110200,2292791845,3805,3820,3820,3805,389
|
|
20230803,110100,2291310745,3810,3810,3810,3810,50
|
|
20230803,110000,2291120245,3805,3805,3805,3805,67
|
|
20230803,105900,2290865310,3805,3800,3830,3800,564
|
|
20230803,105800,2288719280,3805,3805,3805,3800,3131
|
|
20230803,105700,2276806175,3805,3830,3830,3800,436
|
|
20230803,105600,2275147220,3830,3830,3830,3805,163
|
|
20230803,105500,2274525495,3820,3835,3835,3820,608
|
|
20230803,105400,2272200070,3825,3855,3855,3825,2359
|
|
20230803,105300,2263145820,3855,3860,3865,3825,1269
|
|
20230803,105200,2258248845,3865,3805,3865,3805,32581
|
|
20230803,105100,2133768015,3800,3805,3805,3800,1138
|
|
20230803,105000,2129443590,3805,3805,3805,3800,2605
|
|
20230803,104900,2119531590,3800,3805,3805,3800,1275
|
|
20230803,104800,2114684390,3805,3780,3805,3780,2749
|
|
20230803,104700,2104270810,3775,3760,3775,3760,1323
|
|
20230803,104600,2099284075,3760,3770,3770,3760,2616
|
|
20230803,104500,2089432375,3780,3780,3780,3765,4554
|
|
20230803,104400,2072265295,3765,3780,3780,3765,165
|
|
20230803,104300,2071642270,3780,3780,3780,3765,274
|
|
20230803,104200,2070606595,3760,3780,3780,3760,3919
|
|
20230803,104100,2055859895,3760,3790,3795,3760,14579
|
|
20230803,104000,2000935900,3790,3810,3810,3790,1897
|
|
20230803,103900,1993733445,3815,3810,3815,3800,1251
|
|
20230803,103800,1988966055,3795,3795,3810,3795,351
|
|
20230803,103700,1987633995,3795,3790,3795,3785,2979
|
|
20230803,103600,1976332655,3785,3790,3790,3785,3334
|
|
20230803,103500,1963712885,3790,3800,3820,3790,1746
|
|
20230803,103400,1957085095,3775,3800,3825,3775,4221
|
|
20230803,103300,1941049085,3800,3820,3820,3755,14567
|
|
20230803,103200,1885753375,3830,3850,3850,3825,2785
|
|
20230803,103100,1875091245,3845,3845,3845,3840,1301
|
|
20230803,103000,1870091650,3860,3845,3860,3845,816
|
|
20230803,102900,1866947490,3845,3825,3845,3825,286
|
|
20230803,102800,1865849625,3825,3825,3825,3825,740
|
|
20230803,102700,1863019125,3825,3815,3830,3815,2754
|
|
20230803,102600,1852501535,3815,3845,3855,3815,4576
|
|
20230803,102500,1834941070,3845,3860,3860,3845,4907
|
|
20230803,102400,1816033580,3860,3885,3885,3860,11649
|
|
20230803,102300,1770951545,3885,3885,3900,3885,792
|
|
20230803,102200,1767873560,3880,3885,3885,3880,2786
|
|
20230803,102100,1757063130,3885,3895,3895,3885,15237
|
|
20230803,102000,1697807020,3895,3900,3900,3895,402
|
|
20230803,101900,1696239230,3895,3895,3915,3895,133
|
|
20230803,101800,1695721075,3895,3915,3915,3895,1080
|
|
20230803,101700,1691514395,3890,3895,3895,3890,901
|
|
20230803,101600,1688006165,3895,3890,3895,3890,627
|
|
20230803,101500,1685566950,3890,3910,3920,3890,5599
|
|
20230803,101400,1663771240,3895,3900,3900,3890,4278
|
|
20230803,101300,1647115190,3915,3915,3915,3915,2000
|
|
20230803,101200,1639285190,3915,3905,3915,3895,4229
|
|
20230803,101100,1622785820,3905,3890,3905,3890,2295
|
|
20230803,101000,1613851395,3890,3930,3930,3890,11303
|
|
20230803,100900,1569627420,3930,3935,3935,3930,400
|
|
20230803,100800,1568055095,3930,3930,3930,3930,3076
|
|
20230803,100700,1555966415,3930,3935,3935,3930,2262
|
|
20230803,100600,1547069040,3940,3950,3950,3935,2168
|
|
20230803,100500,1538535765,3945,3935,3950,3935,1424
|
|
20230803,100400,1532924940,3945,3955,3955,3940,5134
|
|
20230803,100300,1512679200,3960,3970,3980,3960,7645
|
|
20230803,100200,1482323335,3975,3985,3985,3975,3791
|
|
20230803,100100,1467237875,3980,3985,3985,3980,775
|
|
20230803,100000,1464151845,3980,4000,4000,3980,3568
|
|
20230803,095900,1449925260,4000,4015,4030,4000,6399
|
|
20230803,095800,1424257770,4015,4050,4050,4015,6617
|
|
20230803,095700,1397596390,4080,4080,4080,4080,2
|
|
20230803,095600,1397588230,4080,4075,4080,4050,907
|
|
20230803,095500,1393899785,4075,4060,4075,4045,441
|
|
20230803,095400,1392112030,4080,4080,4090,4080,540
|
|
20230803,095300,1389906315,4085,4085,4090,4050,1643
|
|
20230803,095200,1383212485,4090,4050,4090,4030,4679
|
|
20230803,095100,1364221025,4070,4050,4070,4050,395
|
|
20230803,095000,1362621095,4070,4075,4090,4045,2311
|
|
20230803,094900,1353241460,4080,4105,4110,4065,9308
|
|
20230803,094800,1315301065,4120,4135,4135,4095,3560
|
|
20230803,094700,1300678085,4100,4090,4140,4065,9832
|
|
20230803,094600,1260236040,4090,4100,4100,4065,2522
|
|
20230803,094500,1249960105,4100,4090,4110,4085,1250
|
|
20230803,094400,1244837580,4095,4075,4115,4070,7751
|
|
20230803,094300,1213106435,4075,4035,4075,4030,6881
|
|
20230803,094200,1185253630,4035,4025,4035,4015,3479
|
|
20230803,094100,1171257940,4025,3985,4025,3985,9852
|
|
20230803,094000,1131834075,3985,3975,3990,3975,8252
|
|
20230803,093900,1099007970,3975,3970,3975,3950,3380
|
|
20230803,093800,1085592365,3960,3960,3960,3930,3192
|
|
20230803,093700,1072955905,3960,3910,3960,3905,6442
|
|
20230803,093600,1047712975,3905,3945,3945,3880,13912
|
|
20230803,093500,993217925,3940,3960,3960,3940,606
|
|
20230803,093400,990824265,3955,3960,3960,3935,5323
|
|
20230803,093300,969799215,3960,3965,3970,3960,275
|
|
20230803,093200,968709350,3955,3955,3955,3955,100
|
|
20230803,093100,968313850,3955,3950,3960,3950,1262
|
|
20230803,093000,963324070,3950,3960,3960,3950,231
|
|
20230803,092900,962410310,3950,3960,3970,3950,2932
|
|
20230803,092800,950807940,3960,3970,3975,3955,3081
|
|
20230803,092700,938593220,3970,4000,4000,3970,811
|
|
20230803,092600,935368220,4000,4010,4010,3975,9479
|
|
20230803,092500,897600050,4015,4020,4035,4010,1243
|
|
20230803,092400,892606605,4035,4035,4035,4020,179
|
|
20230803,092300,891885990,4020,4010,4030,4005,977
|
|
20230803,092200,887953575,4005,4030,4030,4005,1031
|
|
20230803,092100,883820790,4030,4025,4030,3990,2608
|
|
20230803,092000,873345510,3985,3990,4015,3985,2800
|
|
20230803,091900,862120735,3990,3995,4015,3975,1410
|
|
20230803,091800,856503795,3990,4010,4015,3990,445
|
|
20230803,091700,854722700,4010,3980,4035,3980,2203
|
|
20230803,091600,845894840,3980,4040,4040,3980,8119
|
|
20230803,091500,813477425,4040,4005,4040,4005,819
|
|
20230803,091400,810192970,4015,4040,4040,4015,3861
|
|
20230803,091300,794617815,4040,4050,4075,4040,2521
|
|
20230803,091200,784374020,4015,3975,4060,3975,16889
|
|
20230803,091100,716344040,3975,3915,3980,3915,11641
|
|
20230803,091000,670207360,3915,3935,3945,3905,8095
|
|
20230803,090900,638323290,3935,3940,3940,3880,38109
|
|
20230803,090800,489027520,3950,3950,3950,3940,4158
|
|
20230803,090700,472615280,3950,3950,3955,3940,2674
|
|
20230803,090600,462075850,3960,3935,3965,3930,4118
|
|
20230803,090500,445849925,3930,3945,3960,3925,13543
|
|
20230803,090400,392605420,3920,3995,4000,3920,19196
|
|
20230803,090300,316734425,3995,3980,4000,3950,14070
|
|
20230803,090200,260852665,3970,4015,4015,3960,13203
|
|
20230803,090100,208188475,4000,4040,4045,3995,25006
|
|
20230803,090000,107757955,4040,4120,4125,4040,23391
|