707 lines
34 KiB
CSV
707 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,204400,1187190250,3795,3795,3795,3795,3922
|
|
20230804,204300,1187190250,3795,3795,3795,3795,0
|
|
20230804,204200,1187190250,3795,3795,3795,3795,0
|
|
20230804,204100,1187190250,3795,3795,3795,3795,0
|
|
20230804,204000,1187190250,3795,3795,3795,3795,0
|
|
20230804,203900,1187190250,3795,3795,3795,3795,0
|
|
20230804,203800,1187190250,3795,3795,3795,3795,0
|
|
20230804,203700,1187190250,3795,3795,3795,3795,0
|
|
20230804,203600,1187190250,3795,3795,3795,3795,0
|
|
20230804,203500,1187190250,3795,3795,3795,3795,0
|
|
20230804,203400,1187190250,3795,3795,3795,3795,0
|
|
20230804,203300,1187190250,3795,3795,3795,3795,0
|
|
20230804,203200,1187190250,3795,3795,3795,3795,0
|
|
20230804,203100,1187190250,3795,3795,3795,3795,0
|
|
20230804,203000,1187190250,3795,3795,3795,3795,0
|
|
20230804,202900,1187190250,3795,3795,3795,3795,0
|
|
20230804,202800,1187190250,3795,3795,3795,3795,0
|
|
20230804,202700,1187190250,3795,3795,3795,3795,0
|
|
20230804,202600,1187190250,3795,3795,3795,3795,0
|
|
20230804,202500,1187190250,3795,3795,3795,3795,0
|
|
20230804,202400,1187190250,3795,3795,3795,3795,0
|
|
20230804,202300,1187190250,3795,3795,3795,3795,0
|
|
20230804,202200,1187190250,3795,3795,3795,3795,0
|
|
20230804,202100,1187190250,3795,3795,3795,3795,0
|
|
20230804,202000,1187190250,3795,3795,3795,3795,0
|
|
20230804,201900,1187190250,3795,3795,3795,3795,0
|
|
20230804,201800,1187190250,3795,3795,3795,3795,0
|
|
20230804,201700,1187190250,3795,3795,3795,3795,0
|
|
20230804,201600,1187190250,3795,3795,3795,3795,0
|
|
20230804,201500,1187190250,3795,3795,3795,3795,0
|
|
20230804,201400,1187190250,3795,3795,3795,3795,3922
|
|
20230804,201300,1187190250,3795,3795,3795,3795,0
|
|
20230804,201200,1187190250,3795,3795,3795,3795,0
|
|
20230804,201100,1187190250,3795,3795,3795,3795,0
|
|
20230804,201000,1187190250,3795,3795,3795,3795,0
|
|
20230804,200900,1187190250,3795,3795,3795,3795,0
|
|
20230804,200800,1187190250,3795,3795,3795,3795,0
|
|
20230804,200700,1187190250,3795,3795,3795,3795,0
|
|
20230804,200600,1187190250,3795,3795,3795,3795,0
|
|
20230804,200500,1187190250,3795,3795,3795,3795,0
|
|
20230804,200400,1187190250,3795,3795,3795,3795,0
|
|
20230804,200300,1187190250,3795,3795,3795,3795,0
|
|
20230804,200200,1187190250,3795,3795,3795,3795,0
|
|
20230804,200100,1187190250,3795,3795,3795,3795,0
|
|
20230804,200000,1187190250,3795,3795,3795,3795,0
|
|
20230804,195900,1187190250,3795,3795,3795,3795,0
|
|
20230804,195800,1187190250,3795,3795,3795,3795,0
|
|
20230804,195700,1187190250,3795,3795,3795,3795,0
|
|
20230804,195600,1187190250,3795,3795,3795,3795,0
|
|
20230804,195500,1187190250,3795,3795,3795,3795,0
|
|
20230804,195400,1187190250,3795,3795,3795,3795,0
|
|
20230804,195300,1187190250,3795,3795,3795,3795,0
|
|
20230804,195200,1187190250,3795,3795,3795,3795,0
|
|
20230804,195100,1187190250,3795,3795,3795,3795,0
|
|
20230804,195000,1187190250,3795,3795,3795,3795,0
|
|
20230804,194900,1187190250,3795,3795,3795,3795,0
|
|
20230804,194800,1187190250,3795,3795,3795,3795,0
|
|
20230804,194700,1187190250,3795,3795,3795,3795,0
|
|
20230804,194600,1187190250,3795,3795,3795,3795,0
|
|
20230804,194500,1187190250,3795,3795,3795,3795,0
|
|
20230804,194400,1187190250,3795,3795,3795,3795,3922
|
|
20230804,194300,1187190250,3795,3795,3795,3795,0
|
|
20230804,194200,1187190250,3795,3795,3795,3795,0
|
|
20230804,194100,1187190250,3795,3795,3795,3795,0
|
|
20230804,194000,1187190250,3795,3795,3795,3795,0
|
|
20230804,193900,1187190250,3795,3795,3795,3795,0
|
|
20230804,193800,1187190250,3795,3795,3795,3795,0
|
|
20230804,193700,1187190250,3795,3795,3795,3795,0
|
|
20230804,193600,1187190250,3795,3795,3795,3795,0
|
|
20230804,193500,1187190250,3795,3795,3795,3795,0
|
|
20230804,193400,1187190250,3795,3795,3795,3795,0
|
|
20230804,193300,1187190250,3795,3795,3795,3795,0
|
|
20230804,193200,1187190250,3795,3795,3795,3795,0
|
|
20230804,193100,1187190250,3795,3795,3795,3795,0
|
|
20230804,193000,1187190250,3795,3795,3795,3795,0
|
|
20230804,192900,1187190250,3795,3795,3795,3795,0
|
|
20230804,192800,1187190250,3795,3795,3795,3795,0
|
|
20230804,192700,1187190250,3795,3795,3795,3795,0
|
|
20230804,192600,1187190250,3795,3795,3795,3795,0
|
|
20230804,192500,1187190250,3795,3795,3795,3795,0
|
|
20230804,192400,1187190250,3795,3795,3795,3795,0
|
|
20230804,192300,1187190250,3795,3795,3795,3795,0
|
|
20230804,192200,1187190250,3795,3795,3795,3795,0
|
|
20230804,192100,1187190250,3795,3795,3795,3795,0
|
|
20230804,192000,1187190250,3795,3795,3795,3795,0
|
|
20230804,191900,1187190250,3795,3795,3795,3795,0
|
|
20230804,191800,1187190250,3795,3795,3795,3795,0
|
|
20230804,191700,1187190250,3795,3795,3795,3795,0
|
|
20230804,191600,1187190250,3795,3795,3795,3795,0
|
|
20230804,191500,1187190250,3795,3795,3795,3795,0
|
|
20230804,191400,1187190250,3795,3795,3795,3795,3922
|
|
20230804,191300,1187190250,3795,3795,3795,3795,0
|
|
20230804,191200,1187190250,3795,3795,3795,3795,0
|
|
20230804,191100,1187190250,3795,3795,3795,3795,0
|
|
20230804,191000,1187190250,3795,3795,3795,3795,0
|
|
20230804,190900,1187190250,3795,3795,3795,3795,0
|
|
20230804,190800,1187190250,3795,3795,3795,3795,0
|
|
20230804,190700,1187190250,3795,3795,3795,3795,0
|
|
20230804,190600,1187190250,3795,3795,3795,3795,0
|
|
20230804,190500,1187190250,3795,3795,3795,3795,0
|
|
20230804,190400,1187190250,3795,3795,3795,3795,0
|
|
20230804,190300,1187190250,3795,3795,3795,3795,0
|
|
20230804,190200,1187190250,3795,3795,3795,3795,0
|
|
20230804,190100,1187190250,3795,3795,3795,3795,0
|
|
20230804,190000,1187190250,3795,3795,3795,3795,0
|
|
20230804,185900,1187190250,3795,3795,3795,3795,0
|
|
20230804,185800,1187190250,3795,3795,3795,3795,0
|
|
20230804,185700,1187190250,3795,3795,3795,3795,0
|
|
20230804,185600,1187190250,3795,3795,3795,3795,0
|
|
20230804,185500,1187190250,3795,3795,3795,3795,0
|
|
20230804,185400,1187190250,3795,3795,3795,3795,0
|
|
20230804,185300,1187190250,3795,3795,3795,3795,0
|
|
20230804,185200,1187190250,3795,3795,3795,3795,0
|
|
20230804,185100,1187190250,3795,3795,3795,3795,0
|
|
20230804,185000,1187190250,3795,3795,3795,3795,0
|
|
20230804,184900,1187190250,3795,3795,3795,3795,0
|
|
20230804,184800,1187190250,3795,3795,3795,3795,0
|
|
20230804,184700,1187190250,3795,3795,3795,3795,0
|
|
20230804,184600,1187190250,3795,3795,3795,3795,0
|
|
20230804,184500,1187190250,3795,3795,3795,3795,0
|
|
20230804,184400,1187190250,3795,3795,3795,3795,3922
|
|
20230804,184300,1187190250,3795,3795,3795,3795,0
|
|
20230804,184200,1187190250,3795,3795,3795,3795,0
|
|
20230804,184100,1187190250,3795,3795,3795,3795,0
|
|
20230804,184000,1187190250,3795,3795,3795,3795,0
|
|
20230804,183900,1187190250,3795,3795,3795,3795,0
|
|
20230804,183800,1187190250,3795,3795,3795,3795,0
|
|
20230804,183700,1187190250,3795,3795,3795,3795,0
|
|
20230804,183600,1187190250,3795,3795,3795,3795,0
|
|
20230804,183500,1187190250,3795,3795,3795,3795,0
|
|
20230804,183400,1187190250,3795,3795,3795,3795,0
|
|
20230804,183300,1187190250,3795,3795,3795,3795,0
|
|
20230804,183200,1187190250,3795,3795,3795,3795,0
|
|
20230804,183100,1187190250,3795,3795,3795,3795,0
|
|
20230804,183000,1187190250,3795,3795,3795,3795,0
|
|
20230804,182900,1187190250,3795,3795,3795,3795,0
|
|
20230804,182800,1187190250,3795,3795,3795,3795,0
|
|
20230804,182700,1187190250,3795,3795,3795,3795,0
|
|
20230804,182600,1187190250,3795,3795,3795,3795,0
|
|
20230804,182500,1187190250,3795,3795,3795,3795,0
|
|
20230804,182400,1187190250,3795,3795,3795,3795,0
|
|
20230804,182300,1187190250,3795,3795,3795,3795,0
|
|
20230804,182200,1187190250,3795,3795,3795,3795,0
|
|
20230804,182100,1187190250,3795,3795,3795,3795,0
|
|
20230804,182000,1187190250,3795,3795,3795,3795,0
|
|
20230804,181900,1187190250,3795,3795,3795,3795,0
|
|
20230804,181800,1187190250,3795,3795,3795,3795,0
|
|
20230804,181700,1187190250,3795,3795,3795,3795,0
|
|
20230804,181600,1187190250,3795,3795,3795,3795,0
|
|
20230804,181500,1187190250,3795,3795,3795,3795,0
|
|
20230804,181400,1187190250,3795,3795,3795,3795,3922
|
|
20230804,181300,1187190250,3795,3795,3795,3795,0
|
|
20230804,181200,1187190250,3795,3795,3795,3795,0
|
|
20230804,181100,1187190250,3795,3795,3795,3795,0
|
|
20230804,181000,1187190250,3795,3795,3795,3795,0
|
|
20230804,180900,1187190250,3795,3795,3795,3795,0
|
|
20230804,180800,1187190250,3795,3795,3795,3795,0
|
|
20230804,180700,1187190250,3795,3795,3795,3795,0
|
|
20230804,180600,1187190250,3795,3795,3795,3795,0
|
|
20230804,180500,1187190250,3795,3795,3795,3795,0
|
|
20230804,180400,1187190250,3795,3795,3795,3795,0
|
|
20230804,180300,1187190250,3795,3795,3795,3795,0
|
|
20230804,180200,1187190250,3795,3795,3795,3795,0
|
|
20230804,180100,1187190250,3795,3795,3795,3795,0
|
|
20230804,180000,1187190250,3795,3795,3795,3795,0
|
|
20230804,175900,1187190250,3795,3795,3795,3795,0
|
|
20230804,175800,1187190250,3795,3795,3795,3795,0
|
|
20230804,175700,1187190250,3795,3795,3795,3795,0
|
|
20230804,175600,1187190250,3795,3795,3795,3795,0
|
|
20230804,175500,1187190250,3795,3795,3795,3795,0
|
|
20230804,175400,1187190250,3795,3795,3795,3795,0
|
|
20230804,175300,1187190250,3795,3795,3795,3795,0
|
|
20230804,175200,1187190250,3795,3795,3795,3795,0
|
|
20230804,175100,1187190250,3795,3795,3795,3795,0
|
|
20230804,175000,1187190250,3795,3795,3795,3795,0
|
|
20230804,174900,1187190250,3795,3795,3795,3795,0
|
|
20230804,174800,1187190250,3795,3795,3795,3795,0
|
|
20230804,174700,1187190250,3795,3795,3795,3795,0
|
|
20230804,174600,1187190250,3795,3795,3795,3795,0
|
|
20230804,174500,1187190250,3795,3795,3795,3795,0
|
|
20230804,174400,1187190250,3795,3795,3795,3795,3922
|
|
20230804,174300,1187190250,3795,3795,3795,3795,0
|
|
20230804,174200,1187190250,3795,3795,3795,3795,0
|
|
20230804,174100,1187190250,3795,3795,3795,3795,0
|
|
20230804,174000,1187190250,3795,3795,3795,3795,0
|
|
20230804,173900,1187190250,3795,3795,3795,3795,0
|
|
20230804,173800,1187190250,3795,3795,3795,3795,0
|
|
20230804,173700,1187190250,3795,3795,3795,3795,0
|
|
20230804,173600,1187190250,3795,3795,3795,3795,0
|
|
20230804,173500,1187190250,3795,3795,3795,3795,0
|
|
20230804,173400,1187190250,3795,3795,3795,3795,0
|
|
20230804,173300,1187190250,3795,3795,3795,3795,0
|
|
20230804,173200,1187190250,3795,3795,3795,3795,0
|
|
20230804,173100,1187190250,3795,3795,3795,3795,0
|
|
20230804,173000,1187190250,3795,3795,3795,3795,0
|
|
20230804,172900,1187190250,3795,3795,3795,3795,0
|
|
20230804,172800,1187190250,3795,3795,3795,3795,0
|
|
20230804,172700,1187190250,3795,3795,3795,3795,0
|
|
20230804,172600,1187190250,3795,3795,3795,3795,0
|
|
20230804,172500,1187190250,3795,3795,3795,3795,0
|
|
20230804,172400,1187190250,3795,3795,3795,3795,0
|
|
20230804,172300,1187190250,3795,3795,3795,3795,0
|
|
20230804,172200,1187190250,3795,3795,3795,3795,0
|
|
20230804,172100,1187190250,3795,3795,3795,3795,0
|
|
20230804,172000,1187190250,3795,3795,3795,3795,0
|
|
20230804,171900,1187190250,3795,3795,3795,3795,0
|
|
20230804,171800,1187190250,3795,3795,3795,3795,0
|
|
20230804,171700,1187190250,3795,3795,3795,3795,0
|
|
20230804,171600,1187190250,3795,3795,3795,3795,0
|
|
20230804,171500,1187190250,3795,3795,3795,3795,0
|
|
20230804,171400,1187190250,3795,3795,3795,3795,3922
|
|
20230804,171300,1187190250,3795,3795,3795,3795,0
|
|
20230804,171200,1187190250,3795,3795,3795,3795,0
|
|
20230804,171100,1187190250,3795,3795,3795,3795,0
|
|
20230804,171000,1187190250,3795,3795,3795,3795,0
|
|
20230804,170900,1187190250,3795,3795,3795,3795,0
|
|
20230804,170800,1187190250,3795,3795,3795,3795,0
|
|
20230804,170700,1187190250,3795,3795,3795,3795,0
|
|
20230804,170600,1187190250,3795,3795,3795,3795,0
|
|
20230804,170500,1187190250,3795,3795,3795,3795,0
|
|
20230804,170400,1187190250,3795,3795,3795,3795,0
|
|
20230804,170300,1187190250,3795,3795,3795,3795,0
|
|
20230804,170200,1187190250,3795,3795,3795,3795,0
|
|
20230804,170100,1187190250,3795,3795,3795,3795,0
|
|
20230804,170000,1187190250,3795,3795,3795,3795,0
|
|
20230804,165900,1187190250,3795,3795,3795,3795,0
|
|
20230804,165800,1187190250,3795,3795,3795,3795,0
|
|
20230804,165700,1187190250,3795,3795,3795,3795,0
|
|
20230804,165600,1187190250,3795,3795,3795,3795,0
|
|
20230804,165500,1187190250,3795,3795,3795,3795,0
|
|
20230804,165400,1187190250,3795,3795,3795,3795,0
|
|
20230804,165300,1187190250,3795,3795,3795,3795,0
|
|
20230804,165200,1187190250,3795,3795,3795,3795,0
|
|
20230804,165100,1187190250,3795,3795,3795,3795,0
|
|
20230804,165000,1187190250,3795,3795,3795,3795,0
|
|
20230804,164900,1187190250,3795,3795,3795,3795,0
|
|
20230804,164800,1187190250,3795,3795,3795,3795,0
|
|
20230804,164700,1187190250,3795,3795,3795,3795,0
|
|
20230804,164600,1187190250,3795,3795,3795,3795,0
|
|
20230804,164500,1187190250,3795,3795,3795,3795,0
|
|
20230804,164400,1187190250,3795,3795,3795,3795,3922
|
|
20230804,164300,1187190250,3795,3795,3795,3795,0
|
|
20230804,164200,1187190250,3795,3795,3795,3795,0
|
|
20230804,164100,1187190250,3795,3795,3795,3795,0
|
|
20230804,164000,1187190250,3795,3795,3795,3795,0
|
|
20230804,163900,1187190250,3795,3795,3795,3795,0
|
|
20230804,163800,1187190250,3795,3795,3795,3795,0
|
|
20230804,163700,1187190250,3795,3795,3795,3795,0
|
|
20230804,163600,1187190250,3795,3795,3795,3795,0
|
|
20230804,163500,1187190250,3795,3795,3795,3795,0
|
|
20230804,163400,1187190250,3795,3795,3795,3795,0
|
|
20230804,163300,1187190250,3795,3795,3795,3795,0
|
|
20230804,163200,1187190250,3795,3795,3795,3795,0
|
|
20230804,163100,1187190250,3795,3795,3795,3795,0
|
|
20230804,163000,1187190250,3795,3795,3795,3795,0
|
|
20230804,162900,1187190250,3795,3795,3795,3795,0
|
|
20230804,162800,1187190250,3795,3795,3795,3795,0
|
|
20230804,162700,1187190250,3795,3795,3795,3795,0
|
|
20230804,162600,1187190250,3795,3795,3795,3795,0
|
|
20230804,162500,1187190250,3795,3795,3795,3795,0
|
|
20230804,162400,1187190250,3795,3795,3795,3795,0
|
|
20230804,162300,1187190250,3795,3795,3795,3795,0
|
|
20230804,162200,1187190250,3795,3795,3795,3795,0
|
|
20230804,162100,1187190250,3795,3795,3795,3795,0
|
|
20230804,162000,1187190250,3795,3795,3795,3795,0
|
|
20230804,161900,1187190250,3795,3795,3795,3795,0
|
|
20230804,161800,1187190250,3795,3795,3795,3795,0
|
|
20230804,161700,1187190250,3795,3795,3795,3795,0
|
|
20230804,161600,1187190250,3795,3795,3795,3795,0
|
|
20230804,161500,1187190250,3795,3795,3795,3795,0
|
|
20230804,161400,1187190250,3795,3795,3795,3795,3922
|
|
20230804,161300,1187190250,3795,3795,3795,3795,0
|
|
20230804,161200,1187190250,3795,3795,3795,3795,0
|
|
20230804,161100,1187190250,3795,3795,3795,3795,0
|
|
20230804,161000,1187190250,3795,3795,3795,3795,0
|
|
20230804,160900,1187190250,3795,3795,3795,3795,0
|
|
20230804,160800,1187190250,3795,3795,3795,3795,0
|
|
20230804,160700,1187190250,3795,3795,3795,3795,0
|
|
20230804,160600,1187190250,3795,3795,3795,3795,0
|
|
20230804,160500,1187190250,3795,3795,3795,3795,0
|
|
20230804,160400,1187190250,3795,3795,3795,3795,0
|
|
20230804,160300,1187190250,3795,3795,3795,3795,0
|
|
20230804,160200,1187190250,3795,3795,3795,3795,0
|
|
20230804,160100,1187190250,3795,3795,3795,3795,0
|
|
20230804,160000,1187190250,3795,3795,3795,3795,0
|
|
20230804,155900,1187190250,3795,3795,3795,3795,0
|
|
20230804,155800,1187190250,3795,3795,3795,3795,0
|
|
20230804,155700,1187190250,3795,3795,3795,3795,0
|
|
20230804,155600,1187190250,3795,3795,3795,3795,0
|
|
20230804,155500,1187190250,3795,3795,3795,3795,0
|
|
20230804,155400,1187190250,3795,3795,3795,3795,0
|
|
20230804,155300,1187190250,3795,3795,3795,3795,0
|
|
20230804,155200,1187190250,3795,3795,3795,3795,0
|
|
20230804,155100,1187190250,3795,3795,3795,3795,0
|
|
20230804,155000,1187190250,3795,3795,3795,3795,0
|
|
20230804,154900,1187190250,3795,3795,3795,3795,0
|
|
20230804,154800,1187190250,3795,3795,3795,3795,0
|
|
20230804,154700,1187190250,3795,3795,3795,3795,0
|
|
20230804,154600,1187190250,3795,3795,3795,3795,0
|
|
20230804,154500,1187190250,3795,3795,3795,3795,0
|
|
20230804,154400,1187190250,3795,3795,3795,3795,3922
|
|
20230804,154300,1187190250,3795,3795,3795,3795,0
|
|
20230804,154200,1187190250,3795,3795,3795,3795,0
|
|
20230804,154100,1187190250,3795,3795,3795,3795,0
|
|
20230804,154000,1187190250,3795,3795,3795,3795,0
|
|
20230804,153900,1187190250,3795,3795,3795,3795,0
|
|
20230804,153800,1187190250,3795,3795,3795,3795,0
|
|
20230804,153700,1187190250,3795,3795,3795,3795,0
|
|
20230804,153600,1187190250,3795,3795,3795,3795,0
|
|
20230804,153500,1187190250,3795,3795,3795,3795,0
|
|
20230804,153400,1187190250,3795,3795,3795,3795,0
|
|
20230804,153300,1187190250,3795,3795,3795,3795,0
|
|
20230804,153200,1187190250,3795,3795,3795,3795,0
|
|
20230804,153100,1187190250,3795,3795,3795,3795,0
|
|
20230804,153000,1187190250,3795,3795,3795,3795,3922
|
|
20230804,152900,1172306260,3810,3810,3810,3810,0
|
|
20230804,152800,1172306260,3810,3810,3810,3810,0
|
|
20230804,152700,1172306260,3810,3810,3810,3810,0
|
|
20230804,152600,1172306260,3810,3810,3810,3810,0
|
|
20230804,152500,1172306260,3810,3810,3810,3810,0
|
|
20230804,152400,1172306260,3810,3810,3810,3810,0
|
|
20230804,152300,1172306260,3810,3810,3810,3810,0
|
|
20230804,152200,1172306260,3810,3810,3810,3810,0
|
|
20230804,152100,1172306260,3810,3810,3810,3810,0
|
|
20230804,152000,1172306260,3810,3810,3810,3810,0
|
|
20230804,151900,1172306260,3810,3815,3815,3810,119
|
|
20230804,151800,1171852400,3815,3815,3815,3810,312
|
|
20230804,151700,1170662360,3820,3825,3825,3815,105
|
|
20230804,151600,1170261395,3825,3830,3830,3815,110
|
|
20230804,151500,1169841250,3830,3815,3830,3815,30
|
|
20230804,151400,1169726780,3815,3820,3820,3815,13
|
|
20230804,151300,1169677170,3820,3820,3820,3820,0
|
|
20230804,151200,1169677170,3820,3820,3820,3820,0
|
|
20230804,151100,1169677170,3820,3815,3820,3815,4780
|
|
20230804,151000,1151440470,3810,3815,3815,3810,139
|
|
20230804,150900,1150910680,3815,3815,3815,3815,1610
|
|
20230804,150800,1144768530,3815,3815,3815,3815,1419
|
|
20230804,150700,1139355045,3815,3815,3815,3815,0
|
|
20230804,150600,1139355045,3815,3815,3815,3810,2381
|
|
20230804,150500,1130271680,3815,3835,3835,3815,118
|
|
20230804,150400,1129821150,3835,3835,3835,3835,130
|
|
20230804,150300,1129322600,3835,3835,3835,3835,1
|
|
20230804,150200,1129318765,3810,3810,3810,3810,6629
|
|
20230804,150100,1104062275,3810,3800,3810,3800,10783
|
|
20230804,150000,1063065625,3800,3800,3800,3800,501
|
|
20230804,145900,1061161825,3785,3800,3800,3785,157
|
|
20230804,145800,1060565990,3785,3790,3790,3785,360
|
|
20230804,145700,1059203290,3785,3800,3800,3785,69
|
|
20230804,145600,1058941435,3785,3790,3800,3785,1853
|
|
20230804,145500,1051919805,3795,3810,3810,3795,2896
|
|
20230804,145400,1040913960,3810,3815,3815,3800,1219
|
|
20230804,145300,1036269960,3810,3805,3810,3805,1178
|
|
20230804,145200,1031781825,3805,3810,3830,3805,11783
|
|
20230804,145100,986873255,3810,3820,3820,3805,2209
|
|
20230804,145000,978436320,3800,3820,3820,3800,994
|
|
20230804,144900,974639340,3820,3800,3820,3800,205
|
|
20230804,144800,973860320,3800,3805,3805,3800,3204
|
|
20230804,144700,961681285,3825,3825,3825,3825,0
|
|
20230804,144600,961681285,3825,3825,3825,3825,0
|
|
20230804,144500,961681285,3825,3805,3825,3805,270
|
|
20230804,144400,960653895,3805,3810,3810,3805,317
|
|
20230804,144300,959446460,3810,3810,3810,3810,1000
|
|
20230804,144200,955636460,3825,3825,3825,3825,40
|
|
20230804,144100,955483460,3825,3825,3825,3825,1
|
|
20230804,144000,955479635,3810,3810,3810,3810,0
|
|
20230804,143900,955479635,3810,3810,3810,3810,300
|
|
20230804,143800,954336635,3805,3810,3810,3805,579
|
|
20230804,143700,952130815,3840,3845,3845,3840,3
|
|
20230804,143600,952119290,3845,3845,3845,3845,0
|
|
20230804,143500,952119290,3845,3845,3845,3845,2
|
|
20230804,143400,952111600,3845,3845,3845,3845,102
|
|
20230804,143300,951719410,3845,3845,3845,3845,65
|
|
20230804,143200,951469485,3845,3845,3845,3845,200
|
|
20230804,143100,950700485,3825,3825,3825,3825,0
|
|
20230804,143000,950700485,3825,3825,3825,3825,0
|
|
20230804,142900,950700485,3825,3825,3825,3825,558
|
|
20230804,142800,948566135,3845,3840,3845,3840,46
|
|
20230804,142700,948389295,3845,3845,3845,3845,0
|
|
20230804,142600,948389295,3845,3845,3845,3845,6
|
|
20230804,142500,948366225,3845,3830,3845,3830,540
|
|
20230804,142400,946292775,3825,3825,3825,3825,51
|
|
20230804,142300,946097700,3825,3805,3825,3805,330
|
|
20230804,142200,944839195,3820,3825,3825,3820,556
|
|
20230804,142100,942712835,3840,3840,3840,3840,0
|
|
20230804,142000,942712835,3840,3825,3840,3825,693
|
|
20230804,141900,940058290,3820,3815,3820,3815,457
|
|
20230804,141800,938312570,3810,3810,3810,3810,0
|
|
20230804,141700,938312570,3810,3810,3810,3810,72
|
|
20230804,141600,938038250,3810,3810,3810,3810,259
|
|
20230804,141500,937051460,3815,3815,3815,3815,0
|
|
20230804,141400,937051460,3815,3815,3815,3815,0
|
|
20230804,141300,937051460,3815,3800,3815,3800,140
|
|
20230804,141200,936519310,3790,3800,3800,3790,1464
|
|
20230804,141100,930961660,3820,3820,3820,3815,130
|
|
20230804,141000,930465130,3820,3815,3820,3815,272
|
|
20230804,140900,929426690,3820,3820,3820,3820,0
|
|
20230804,140800,929426690,3820,3795,3820,3795,201
|
|
20230804,140700,928663280,3790,3785,3790,3785,3072
|
|
20230804,140600,917023400,3780,3780,3780,3780,10
|
|
20230804,140500,916985600,3780,3780,3780,3780,10
|
|
20230804,140400,916947800,3780,3780,3780,3780,0
|
|
20230804,140300,916947800,3780,3780,3790,3780,544
|
|
20230804,140200,914891210,3780,3785,3785,3780,375
|
|
20230804,140100,913473585,3780,3780,3780,3780,675
|
|
20230804,140000,910922085,3785,3790,3790,3785,285
|
|
20230804,135900,909843310,3790,3790,3790,3790,112
|
|
20230804,135800,909418830,3785,3785,3785,3785,51
|
|
20230804,135700,909225795,3785,3785,3785,3785,4
|
|
20230804,135600,909210655,3785,3785,3785,3785,427
|
|
20230804,135500,907594460,3785,3770,3785,3770,1634
|
|
20230804,135400,901431605,3750,3760,3760,3750,400
|
|
20230804,135300,899929570,3770,3770,3770,3770,10
|
|
20230804,135200,899891870,3770,3770,3770,3770,1
|
|
20230804,135100,899888100,3760,3770,3770,3760,20
|
|
20230804,135000,899812890,3760,3760,3760,3760,187
|
|
20230804,134900,899109770,3765,3765,3765,3765,0
|
|
20230804,134800,899109770,3765,3770,3770,3765,191
|
|
20230804,134700,898390405,3770,3770,3770,3770,6
|
|
20230804,134600,898367785,3770,3770,3770,3770,1
|
|
20230804,134500,898364015,3770,3770,3770,3770,556
|
|
20230804,134400,896267895,3765,3765,3765,3765,0
|
|
20230804,134300,896267895,3765,3765,3765,3765,0
|
|
20230804,134200,896267895,3765,3765,3765,3765,1
|
|
20230804,134100,896264130,3750,3765,3765,3750,2
|
|
20230804,134000,896256615,3745,3755,3755,3745,477
|
|
20230804,133900,894467685,3760,3760,3760,3760,101
|
|
20230804,133800,894087925,3770,3770,3770,3770,6
|
|
20230804,133700,894065305,3760,3760,3760,3760,0
|
|
20230804,133600,894065305,3760,3760,3760,3760,0
|
|
20230804,133500,894065305,3760,3760,3760,3760,100
|
|
20230804,133400,893689305,3770,3770,3770,3770,3
|
|
20230804,133300,893677995,3740,3745,3745,3740,1273
|
|
20230804,133200,888915940,3745,3745,3745,3745,2423
|
|
20230804,133100,879841805,3745,3750,3750,3745,2058
|
|
20230804,133000,872126905,3750,3750,3750,3750,302
|
|
20230804,132900,870994405,3770,3750,3770,3750,5004
|
|
20230804,132800,852209335,3750,3755,3755,3750,7
|
|
20230804,132700,852183075,3755,3755,3755,3755,22
|
|
20230804,132600,852100465,3755,3755,3755,3755,83
|
|
20230804,132500,851788800,3755,3755,3755,3755,929
|
|
20230804,132400,848300405,3760,3770,3770,3760,1289
|
|
20230804,132300,843451840,3770,3770,3770,3770,0
|
|
20230804,132200,843451840,3770,3770,3770,3770,200
|
|
20230804,132100,842697840,3780,3780,3780,3780,134
|
|
20230804,132000,842191320,3780,3780,3780,3780,0
|
|
20230804,131900,842191320,3780,3780,3780,3780,0
|
|
20230804,131800,842191320,3780,3780,3780,3780,30
|
|
20230804,131700,842077920,3775,3775,3775,3775,34
|
|
20230804,131600,841949570,3760,3760,3760,3760,0
|
|
20230804,131500,841949570,3760,3760,3760,3760,0
|
|
20230804,131400,841949570,3760,3775,3775,3760,125
|
|
20230804,131300,841478070,3775,3775,3775,3775,1
|
|
20230804,131200,841474295,3775,3770,3775,3770,68
|
|
20230804,131100,841217925,3770,3770,3770,3770,20
|
|
20230804,131000,841142525,3760,3760,3760,3760,100
|
|
20230804,130900,840766525,3760,3760,3760,3760,0
|
|
20230804,130800,840766525,3760,3760,3760,3760,0
|
|
20230804,130700,840766525,3760,3760,3760,3760,439
|
|
20230804,130600,839115885,3765,3765,3765,3765,0
|
|
20230804,130500,839115885,3765,3765,3765,3765,0
|
|
20230804,130400,839115885,3765,3770,3770,3765,344
|
|
20230804,130300,837820040,3770,3770,3770,3770,0
|
|
20230804,130200,837820040,3770,3770,3770,3770,23
|
|
20230804,130100,837733330,3765,3765,3765,3765,0
|
|
20230804,130000,837733330,3765,3765,3765,3765,0
|
|
20230804,125900,837733330,3765,3780,3780,3765,1523
|
|
20230804,125800,831992955,3780,3780,3780,3780,0
|
|
20230804,125700,831992955,3780,3780,3780,3780,0
|
|
20230804,125600,831992955,3780,3765,3780,3765,2351
|
|
20230804,125500,823141425,3765,3765,3765,3765,79
|
|
20230804,125400,822843990,3780,3765,3780,3765,140
|
|
20230804,125300,822316650,3765,3765,3765,3765,100
|
|
20230804,125200,821940150,3765,3765,3765,3765,0
|
|
20230804,125100,821940150,3765,3765,3765,3765,0
|
|
20230804,125000,821940150,3765,3765,3765,3765,100
|
|
20230804,124900,821563650,3765,3765,3765,3765,100
|
|
20230804,124800,821187150,3765,3765,3765,3765,337
|
|
20230804,124700,819918345,3765,3765,3765,3765,1
|
|
20230804,124600,819914580,3765,3765,3765,3765,19
|
|
20230804,124500,819843045,3765,3755,3765,3755,2354
|
|
20230804,124400,810982430,3755,3755,3755,3755,2
|
|
20230804,124300,810974920,3755,3755,3755,3755,0
|
|
20230804,124200,810974920,3755,3755,3755,3755,0
|
|
20230804,124100,810974920,3755,3755,3755,3755,0
|
|
20230804,124000,810974920,3755,3755,3755,3755,0
|
|
20230804,123900,810974920,3755,3755,3755,3755,0
|
|
20230804,123800,810974920,3755,3755,3755,3755,100
|
|
20230804,123700,810599420,3755,3755,3755,3755,1
|
|
20230804,123600,810595665,3740,3740,3740,3740,0
|
|
20230804,123500,810595665,3740,3740,3740,3740,1
|
|
20230804,123400,810591925,3740,3740,3740,3740,1000
|
|
20230804,123300,806851925,3740,3740,3740,3740,1500
|
|
20230804,123200,801241925,3740,3740,3740,3740,510
|
|
20230804,123100,799334525,3740,3740,3740,3730,6618
|
|
20230804,123000,774607140,3740,3740,3740,3740,198
|
|
20230804,122900,773866620,3740,3740,3740,3740,2255
|
|
20230804,122800,765432920,3740,3740,3740,3740,280
|
|
20230804,122700,764385720,3740,3745,3745,3740,201
|
|
20230804,122600,763633975,3745,3750,3760,3740,417
|
|
20230804,122500,762073330,3750,3745,3750,3745,1093
|
|
20230804,122400,757975280,3745,3750,3750,3745,4623
|
|
20230804,122300,740649375,3750,3750,3750,3750,10
|
|
20230804,122200,740611875,3750,3750,3750,3750,623
|
|
20230804,122100,738275625,3760,3760,3760,3760,0
|
|
20230804,122000,738275625,3760,3750,3760,3750,56
|
|
20230804,121900,738065345,3750,3750,3750,3750,543
|
|
20230804,121800,736029095,3750,3765,3765,3750,246
|
|
20230804,121700,735105580,3750,3765,3765,3750,6000
|
|
20230804,121600,712572445,3765,3765,3765,3765,0
|
|
20230804,121500,712572445,3765,3765,3765,3765,403
|
|
20230804,121400,711055150,3765,3770,3770,3765,1393
|
|
20230804,121300,705807755,3770,3785,3785,3770,1715
|
|
20230804,121200,699322900,3785,3785,3785,3785,163
|
|
20230804,121100,698705945,3785,3785,3785,3785,20
|
|
20230804,121000,698630245,3785,3785,3785,3785,0
|
|
20230804,120900,698630245,3785,3785,3785,3785,1
|
|
20230804,120800,698626460,3770,3770,3770,3770,0
|
|
20230804,120700,698626460,3770,3770,3770,3770,0
|
|
20230804,120600,698626460,3770,3770,3770,3770,0
|
|
20230804,120500,698626460,3770,3770,3770,3770,151
|
|
20230804,120400,698057190,3770,3770,3770,3770,0
|
|
20230804,120300,698057190,3770,3770,3770,3770,0
|
|
20230804,120200,698057190,3770,3770,3770,3770,10
|
|
20230804,120100,698019490,3770,3770,3770,3770,0
|
|
20230804,120000,698019490,3770,3770,3770,3770,0
|
|
20230804,115900,698019490,3770,3770,3770,3770,81
|
|
20230804,115800,697714120,3770,3770,3770,3770,2
|
|
20230804,115700,697706580,3770,3770,3770,3770,818
|
|
20230804,115600,694622720,3770,3765,3770,3765,9
|
|
20230804,115500,694588815,3770,3770,3770,3770,2
|
|
20230804,115400,694581275,3770,3770,3770,3765,222
|
|
20230804,115300,693744490,3770,3770,3770,3770,0
|
|
20230804,115200,693744490,3770,3770,3770,3770,147
|
|
20230804,115100,693190300,3765,3765,3765,3765,50
|
|
20230804,115000,693002050,3770,3770,3770,3770,200
|
|
20230804,114900,692248050,3760,3760,3760,3760,0
|
|
20230804,114800,692248050,3760,3760,3760,3760,350
|
|
20230804,114700,690932050,3755,3755,3755,3755,0
|
|
20230804,114600,690932050,3755,3755,3755,3755,3
|
|
20230804,114500,690920785,3755,3755,3755,3755,42
|
|
20230804,114400,690763075,3765,3765,3765,3765,0
|
|
20230804,114300,690763075,3765,3765,3765,3765,300
|
|
20230804,114200,689633575,3765,3765,3765,3765,150
|
|
20230804,114100,689068825,3745,3745,3745,3745,0
|
|
20230804,114000,689068825,3745,3745,3745,3745,0
|
|
20230804,113900,689068825,3745,3745,3745,3745,0
|
|
20230804,113800,689068825,3745,3755,3755,3745,946
|
|
20230804,113700,685521475,3755,3750,3755,3750,587
|
|
20230804,113600,683318995,3755,3755,3755,3745,1716
|
|
20230804,113500,676882100,3760,3755,3760,3755,90
|
|
20230804,113400,676543805,3755,3770,3770,3755,954
|
|
20230804,113300,672951255,3795,3790,3795,3770,252
|
|
20230804,113200,672001170,3750,3750,3750,3750,0
|
|
20230804,113100,672001170,3750,3780,3780,3750,3000
|
|
20230804,113000,660730595,3780,3780,3780,3780,0
|
|
20230804,112900,660730595,3780,3780,3780,3780,51
|
|
20230804,112800,660537815,3780,3805,3805,3780,244
|
|
20230804,112700,659615295,3800,3800,3805,3800,6
|
|
20230804,112600,659592490,3760,3760,3760,3760,6526
|
|
20230804,112500,635054730,3760,3780,3780,3760,2769
|
|
20230804,112400,624615710,3780,3790,3790,3780,71
|
|
20230804,112300,624346630,3800,3800,3800,3800,0
|
|
20230804,112200,624346630,3800,3800,3800,3800,100
|
|
20230804,112100,623966630,3800,3800,3800,3800,9
|
|
20230804,112000,623932430,3800,3800,3800,3800,26
|
|
20230804,111900,623833630,3790,3790,3790,3790,5
|
|
20230804,111800,623814680,3795,3795,3795,3795,5
|
|
20230804,111700,623795705,3800,3800,3800,3800,19
|
|
20230804,111600,623723505,3790,3790,3790,3790,0
|
|
20230804,111500,623723505,3790,3790,3790,3790,0
|
|
20230804,111400,623723505,3790,3790,3790,3790,50
|
|
20230804,111300,623534005,3780,3790,3790,3780,372
|
|
20230804,111200,622126125,3790,3790,3790,3790,931
|
|
20230804,111100,618597635,3780,3780,3780,3780,239
|
|
20230804,111000,617694215,3780,3780,3780,3780,141
|
|
20230804,110900,617161235,3780,3780,3780,3780,11
|
|
20230804,110800,617119655,3780,3780,3780,3780,309
|
|
20230804,110700,615951635,3780,3800,3800,3780,773
|
|
20230804,110600,613025625,3800,3800,3800,3800,1
|
|
20230804,110500,613021825,3805,3805,3805,3805,0
|
|
20230804,110400,613021825,3805,3810,3810,3805,280
|
|
20230804,110300,611955340,3830,3830,3830,3830,0
|
|
20230804,110200,611955340,3830,3830,3830,3830,0
|
|
20230804,110100,611955340,3830,3815,3830,3815,597
|
|
20230804,110000,609677770,3795,3780,3795,3780,17377
|
|
20230804,105900,543983545,3780,3795,3795,3780,1574
|
|
20230804,105800,538018460,3795,3795,3795,3790,54
|
|
20230804,105700,537813780,3780,3795,3795,3780,258
|
|
20230804,105600,536837755,3785,3785,3785,3785,561
|
|
20230804,105500,534714370,3795,3805,3805,3790,1765
|
|
20230804,105400,528009535,3805,3810,3820,3800,26077
|
|
20230804,105300,428897150,3800,3830,3830,3800,20003
|
|
20230804,105200,352841680,3830,3850,3850,3830,20000
|
|
20230804,105100,276238920,3865,3865,3865,3865,2
|
|
20230804,105000,276231190,3865,3865,3865,3865,0
|
|
20230804,104900,276231190,3865,3865,3865,3865,66
|
|
20230804,104800,275976100,3865,3865,3865,3855,20
|
|
20230804,104700,275898915,3865,3845,3865,3845,14
|
|
20230804,104600,275845045,3865,3865,3865,3865,2
|
|
20230804,104500,275837315,3865,3865,3865,3865,0
|
|
20230804,104400,275837315,3865,3865,3865,3865,3
|
|
20230804,104300,275825720,3870,3870,3870,3870,102
|
|
20230804,104200,275430980,3870,3845,3870,3845,52
|
|
20230804,104100,275229815,3865,3865,3865,3865,14
|
|
20230804,104000,275175705,3865,3845,3865,3845,41
|
|
20230804,103900,275018040,3865,3865,3865,3865,0
|
|
20230804,103800,275018040,3865,3865,3865,3865,0
|
|
20230804,103700,275018040,3865,3865,3865,3865,500
|
|
20230804,103600,273085540,3865,3865,3865,3865,0
|
|
20230804,103500,273085540,3865,3845,3865,3845,97
|
|
20230804,103400,272712110,3840,3840,3840,3840,0
|
|
20230804,103300,272712110,3840,3840,3840,3840,1
|
|
20230804,103200,272708270,3840,3840,3840,3840,0
|
|
20230804,103100,272708270,3840,3840,3840,3840,0
|
|
20230804,103000,272708270,3840,3830,3840,3830,17
|
|
20230804,102900,272643140,3830,3840,3840,3830,1314
|
|
20230804,102800,267610380,3830,3835,3835,3830,302
|
|
20230804,102700,266453660,3830,3830,3830,3830,120
|
|
20230804,102600,265994060,3845,3845,3845,3845,7
|
|
20230804,102500,265967145,3845,3830,3845,3830,1920
|
|
20230804,102400,258595245,3830,3830,3830,3830,154
|
|
20230804,102300,258005425,3830,3830,3830,3830,27
|
|
20230804,102200,257902015,3835,3835,3835,3835,746
|
|
20230804,102100,255041105,3840,3840,3840,3840,0
|
|
20230804,102000,255041105,3840,3840,3840,3840,118
|
|
20230804,101900,254587985,3840,3840,3840,3840,599
|
|
20230804,101800,252287825,3840,3845,3845,3840,116
|
|
20230804,101700,251841860,3845,3845,3845,3845,0
|
|
20230804,101600,251841860,3845,3845,3845,3845,0
|
|
20230804,101500,251841860,3845,3870,3870,3845,188
|
|
20230804,101400,251118925,3845,3845,3845,3845,5
|
|
20230804,101300,251099700,3885,3875,3885,3875,528
|
|
20230804,101200,249052385,3840,3840,3840,3840,0
|
|
20230804,101100,249052385,3840,3840,3840,3840,0
|
|
20230804,101000,249052385,3840,3840,3840,3840,168
|
|
20230804,100900,248407265,3840,3840,3840,3840,0
|
|
20230804,100800,248407265,3840,3855,3855,3840,510
|
|
20230804,100700,246443765,3865,3855,3865,3855,101
|
|
20230804,100600,246053410,3860,3860,3860,3860,379
|
|
20230804,100500,244590470,3860,3840,3860,3840,1230
|
|
20230804,100400,239851035,3850,3850,3850,3850,2
|
|
20230804,100300,239843335,3850,3850,3850,3850,0
|
|
20230804,100200,239843335,3850,3850,3850,3850,90
|
|
20230804,100100,239496835,3850,3850,3850,3850,0
|
|
20230804,100000,239496835,3850,3840,3850,3840,33
|
|
20230804,095900,239370105,3850,3850,3850,3850,0
|
|
20230804,095800,239370105,3850,3850,3850,3850,0
|
|
20230804,095700,239370105,3850,3845,3850,3840,111
|
|
20230804,095600,238943045,3855,3855,3855,3855,8
|
|
20230804,095500,238912205,3855,3855,3855,3855,2
|
|
20230804,095400,238904495,3845,3845,3845,3845,234
|
|
20230804,095300,238004765,3845,3845,3845,3845,81
|
|
20230804,095200,237693320,3850,3860,3860,3850,1064
|
|
20230804,095100,233591270,3870,3875,3875,3870,12
|
|
20230804,095000,233544780,3870,3870,3870,3870,200
|
|
20230804,094900,232770780,3870,3865,3870,3865,1090
|
|
20230804,094800,228552985,3860,3855,3860,3855,712
|
|
20230804,094700,225807720,3855,3805,3855,3805,1589
|
|
20230804,094600,219692145,3795,3830,3830,3795,5263
|
|
20230804,094500,199671465,3830,3835,3835,3825,401
|
|
20230804,094400,198135235,3835,3835,3835,3835,101
|
|
20230804,094300,197747900,3835,3840,3840,3835,286
|
|
20230804,094200,196650165,3840,3850,3850,3840,1000
|
|
20230804,094100,192803425,3850,3850,3850,3850,1126
|
|
20230804,094000,188468325,3850,3855,3855,3850,17
|
|
20230804,093900,188402825,3855,3855,3855,3855,0
|
|
20230804,093800,188402825,3855,3855,3855,3855,6
|
|
20230804,093700,188379695,3855,3855,3855,3855,109
|
|
20230804,093600,187959500,3860,3840,3860,3840,1808
|
|
20230804,093500,181016660,3840,3840,3860,3840,475
|
|
20230804,093400,179192580,3845,3845,3845,3845,50
|
|
20230804,093300,179000330,3850,3850,3850,3850,40
|
|
20230804,093200,178846330,3860,3845,3860,3845,113
|
|
20230804,093100,178411725,3845,3845,3845,3845,77
|
|
20230804,093000,178115660,3860,3850,3860,3845,242
|
|
20230804,092900,177184755,3850,3860,3860,3850,1610
|
|
20230804,092800,170985505,3855,3860,3870,3855,1260
|
|
20230804,092700,166122080,3870,3895,3895,3865,1534
|
|
20230804,092600,160172525,3895,3885,3895,3885,10
|
|
20230804,092500,160133665,3895,3885,3895,3885,61
|
|
20230804,092400,159896520,3895,3885,3895,3885,439
|
|
20230804,092300,158190575,3885,3895,3895,3885,917
|
|
20230804,092200,154627990,3885,3895,3895,3885,568
|
|
20230804,092100,152416050,3895,3875,3895,3865,1662
|
|
20230804,092000,145959040,3865,3865,3865,3865,1199
|
|
20230804,091900,141324905,3865,3855,3865,3855,2515
|
|
20230804,091800,131611300,3855,3855,3875,3855,774
|
|
20230804,091700,128627465,3880,3875,3880,3875,1154
|
|
20230804,091600,124155275,3850,3855,3855,3850,6
|
|
20230804,091500,124132170,3875,3855,3875,3855,656
|
|
20230804,091400,121591970,3865,3860,3865,3860,353
|
|
20230804,091300,120227650,3865,3845,3865,3845,400
|
|
20230804,091200,118687650,3840,3830,3860,3830,906
|
|
20230804,091100,115213090,3830,3830,3835,3825,810
|
|
20230804,091000,112110320,3830,3830,3830,3830,1
|
|
20230804,090900,112106490,3800,3805,3805,3800,337
|
|
20230804,090800,110825205,3775,3820,3820,3775,3834
|
|
20230804,090700,96256045,3860,3830,3875,3815,970
|
|
20230804,090600,92533715,3830,3830,3835,3800,3732
|
|
20230804,090500,78346550,3830,3785,3830,3785,383
|
|
20230804,090400,76895695,3785,3770,3790,3770,527
|
|
20230804,090300,74901230,3760,3760,3760,3745,1856
|
|
20230804,090200,67932835,3760,3760,3765,3750,2469
|
|
20230804,090100,58649805,3760,3755,3760,3750,8
|
|
20230804,090000,58619770,3755,3730,3755,3730,15697
|