709 lines
35 KiB
CSV
709 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,204600,51677177845,4085,4085,4085,4085,59215
|
|
20230808,204500,51677177845,4085,4085,4085,4085,0
|
|
20230808,204400,51677177845,4085,4085,4085,4085,0
|
|
20230808,204300,51677177845,4085,4085,4085,4085,0
|
|
20230808,204200,51677177845,4085,4085,4085,4085,0
|
|
20230808,204100,51677177845,4085,4085,4085,4085,0
|
|
20230808,204000,51677177845,4085,4085,4085,4085,0
|
|
20230808,203900,51677177845,4085,4085,4085,4085,0
|
|
20230808,203800,51677177845,4085,4085,4085,4085,0
|
|
20230808,203700,51677177845,4085,4085,4085,4085,0
|
|
20230808,203600,51677177845,4085,4085,4085,4085,0
|
|
20230808,203500,51677177845,4085,4085,4085,4085,0
|
|
20230808,203400,51677177845,4085,4085,4085,4085,0
|
|
20230808,203300,51677177845,4085,4085,4085,4085,0
|
|
20230808,203200,51677177845,4085,4085,4085,4085,0
|
|
20230808,203100,51677177845,4085,4085,4085,4085,0
|
|
20230808,203000,51677177845,4085,4085,4085,4085,0
|
|
20230808,202900,51677177845,4085,4085,4085,4085,0
|
|
20230808,202800,51677177845,4085,4085,4085,4085,0
|
|
20230808,202700,51677177845,4085,4085,4085,4085,0
|
|
20230808,202600,51677177845,4085,4085,4085,4085,0
|
|
20230808,202500,51677177845,4085,4085,4085,4085,0
|
|
20230808,202400,51677177845,4085,4085,4085,4085,0
|
|
20230808,202300,51677177845,4085,4085,4085,4085,0
|
|
20230808,202200,51677177845,4085,4085,4085,4085,0
|
|
20230808,202100,51677177845,4085,4085,4085,4085,0
|
|
20230808,202000,51677177845,4085,4085,4085,4085,0
|
|
20230808,201900,51677177845,4085,4085,4085,4085,0
|
|
20230808,201800,51677177845,4085,4085,4085,4085,0
|
|
20230808,201700,51677177845,4085,4085,4085,4085,0
|
|
20230808,201600,51677177845,4085,4085,4085,4085,59215
|
|
20230808,201500,51677177845,4085,4085,4085,4085,0
|
|
20230808,201400,51677177845,4085,4085,4085,4085,0
|
|
20230808,201300,51677177845,4085,4085,4085,4085,0
|
|
20230808,201200,51677177845,4085,4085,4085,4085,0
|
|
20230808,201100,51677177845,4085,4085,4085,4085,0
|
|
20230808,201000,51677177845,4085,4085,4085,4085,0
|
|
20230808,200900,51677177845,4085,4085,4085,4085,0
|
|
20230808,200800,51677177845,4085,4085,4085,4085,0
|
|
20230808,200700,51677177845,4085,4085,4085,4085,0
|
|
20230808,200600,51677177845,4085,4085,4085,4085,0
|
|
20230808,200500,51677177845,4085,4085,4085,4085,0
|
|
20230808,200400,51677177845,4085,4085,4085,4085,0
|
|
20230808,200300,51677177845,4085,4085,4085,4085,0
|
|
20230808,200200,51677177845,4085,4085,4085,4085,0
|
|
20230808,200100,51677177845,4085,4085,4085,4085,0
|
|
20230808,200000,51677177845,4085,4085,4085,4085,0
|
|
20230808,195900,51677177845,4085,4085,4085,4085,0
|
|
20230808,195800,51677177845,4085,4085,4085,4085,0
|
|
20230808,195700,51677177845,4085,4085,4085,4085,0
|
|
20230808,195600,51677177845,4085,4085,4085,4085,0
|
|
20230808,195500,51677177845,4085,4085,4085,4085,0
|
|
20230808,195400,51677177845,4085,4085,4085,4085,0
|
|
20230808,195300,51677177845,4085,4085,4085,4085,0
|
|
20230808,195200,51677177845,4085,4085,4085,4085,0
|
|
20230808,195100,51677177845,4085,4085,4085,4085,0
|
|
20230808,195000,51677177845,4085,4085,4085,4085,0
|
|
20230808,194900,51677177845,4085,4085,4085,4085,0
|
|
20230808,194800,51677177845,4085,4085,4085,4085,0
|
|
20230808,194700,51677177845,4085,4085,4085,4085,0
|
|
20230808,194600,51677177845,4085,4085,4085,4085,59215
|
|
20230808,194500,51677177845,4085,4085,4085,4085,0
|
|
20230808,194400,51677177845,4085,4085,4085,4085,0
|
|
20230808,194300,51677177845,4085,4085,4085,4085,0
|
|
20230808,194200,51677177845,4085,4085,4085,4085,0
|
|
20230808,194100,51677177845,4085,4085,4085,4085,0
|
|
20230808,194000,51677177845,4085,4085,4085,4085,0
|
|
20230808,193900,51677177845,4085,4085,4085,4085,0
|
|
20230808,193800,51677177845,4085,4085,4085,4085,0
|
|
20230808,193700,51677177845,4085,4085,4085,4085,0
|
|
20230808,193600,51677177845,4085,4085,4085,4085,0
|
|
20230808,193500,51677177845,4085,4085,4085,4085,0
|
|
20230808,193400,51677177845,4085,4085,4085,4085,0
|
|
20230808,193300,51677177845,4085,4085,4085,4085,0
|
|
20230808,193200,51677177845,4085,4085,4085,4085,0
|
|
20230808,193100,51677177845,4085,4085,4085,4085,0
|
|
20230808,193000,51677177845,4085,4085,4085,4085,0
|
|
20230808,192900,51677177845,4085,4085,4085,4085,0
|
|
20230808,192800,51677177845,4085,4085,4085,4085,0
|
|
20230808,192700,51677177845,4085,4085,4085,4085,0
|
|
20230808,192600,51677177845,4085,4085,4085,4085,0
|
|
20230808,192500,51677177845,4085,4085,4085,4085,0
|
|
20230808,192400,51677177845,4085,4085,4085,4085,0
|
|
20230808,192300,51677177845,4085,4085,4085,4085,0
|
|
20230808,192200,51677177845,4085,4085,4085,4085,0
|
|
20230808,192100,51677177845,4085,4085,4085,4085,0
|
|
20230808,192000,51677177845,4085,4085,4085,4085,0
|
|
20230808,191900,51677177845,4085,4085,4085,4085,0
|
|
20230808,191800,51677177845,4085,4085,4085,4085,0
|
|
20230808,191700,51677177845,4085,4085,4085,4085,0
|
|
20230808,191600,51677177845,4085,4085,4085,4085,59215
|
|
20230808,191500,51677177845,4085,4085,4085,4085,0
|
|
20230808,191400,51677177845,4085,4085,4085,4085,0
|
|
20230808,191300,51677177845,4085,4085,4085,4085,0
|
|
20230808,191200,51677177845,4085,4085,4085,4085,0
|
|
20230808,191100,51677177845,4085,4085,4085,4085,0
|
|
20230808,191000,51677177845,4085,4085,4085,4085,0
|
|
20230808,190900,51677177845,4085,4085,4085,4085,0
|
|
20230808,190800,51677177845,4085,4085,4085,4085,0
|
|
20230808,190700,51677177845,4085,4085,4085,4085,0
|
|
20230808,190600,51677177845,4085,4085,4085,4085,0
|
|
20230808,190500,51677177845,4085,4085,4085,4085,0
|
|
20230808,190400,51677177845,4085,4085,4085,4085,0
|
|
20230808,190300,51677177845,4085,4085,4085,4085,0
|
|
20230808,190200,51677177845,4085,4085,4085,4085,0
|
|
20230808,190100,51677177845,4085,4085,4085,4085,0
|
|
20230808,190000,51677177845,4085,4085,4085,4085,0
|
|
20230808,185900,51677177845,4085,4085,4085,4085,0
|
|
20230808,185800,51677177845,4085,4085,4085,4085,0
|
|
20230808,185700,51677177845,4085,4085,4085,4085,0
|
|
20230808,185600,51677177845,4085,4085,4085,4085,0
|
|
20230808,185500,51677177845,4085,4085,4085,4085,0
|
|
20230808,185400,51677177845,4085,4085,4085,4085,0
|
|
20230808,185300,51677177845,4085,4085,4085,4085,0
|
|
20230808,185200,51677177845,4085,4085,4085,4085,0
|
|
20230808,185100,51677177845,4085,4085,4085,4085,0
|
|
20230808,185000,51677177845,4085,4085,4085,4085,0
|
|
20230808,184900,51677177845,4085,4085,4085,4085,0
|
|
20230808,184800,51677177845,4085,4085,4085,4085,0
|
|
20230808,184700,51677177845,4085,4085,4085,4085,0
|
|
20230808,184600,51677177845,4085,4085,4085,4085,59215
|
|
20230808,184500,51677177845,4085,4085,4085,4085,0
|
|
20230808,184400,51677177845,4085,4085,4085,4085,0
|
|
20230808,184300,51677177845,4085,4085,4085,4085,0
|
|
20230808,184200,51677177845,4085,4085,4085,4085,0
|
|
20230808,184100,51677177845,4085,4085,4085,4085,0
|
|
20230808,184000,51677177845,4085,4085,4085,4085,0
|
|
20230808,183900,51677177845,4085,4085,4085,4085,0
|
|
20230808,183800,51677177845,4085,4085,4085,4085,0
|
|
20230808,183700,51677177845,4085,4085,4085,4085,0
|
|
20230808,183600,51677177845,4085,4085,4085,4085,0
|
|
20230808,183500,51677177845,4085,4085,4085,4085,0
|
|
20230808,183400,51677177845,4085,4085,4085,4085,0
|
|
20230808,183300,51677177845,4085,4085,4085,4085,0
|
|
20230808,183200,51677177845,4085,4085,4085,4085,0
|
|
20230808,183100,51677177845,4085,4085,4085,4085,0
|
|
20230808,183000,51677177845,4085,4085,4085,4085,0
|
|
20230808,182900,51677177845,4085,4085,4085,4085,0
|
|
20230808,182800,51677177845,4085,4085,4085,4085,0
|
|
20230808,182700,51677177845,4085,4085,4085,4085,0
|
|
20230808,182600,51677177845,4085,4085,4085,4085,0
|
|
20230808,182500,51677177845,4085,4085,4085,4085,0
|
|
20230808,182400,51677177845,4085,4085,4085,4085,0
|
|
20230808,182300,51677177845,4085,4085,4085,4085,0
|
|
20230808,182200,51677177845,4085,4085,4085,4085,0
|
|
20230808,182100,51677177845,4085,4085,4085,4085,0
|
|
20230808,182000,51677177845,4085,4085,4085,4085,0
|
|
20230808,181900,51677177845,4085,4085,4085,4085,0
|
|
20230808,181800,51677177845,4085,4085,4085,4085,0
|
|
20230808,181700,51677177845,4085,4085,4085,4085,0
|
|
20230808,181600,51677177845,4085,4085,4085,4085,59215
|
|
20230808,181500,51677177845,4085,4085,4085,4085,0
|
|
20230808,181400,51677177845,4085,4085,4085,4085,0
|
|
20230808,181300,51677177845,4085,4085,4085,4085,0
|
|
20230808,181200,51677177845,4085,4085,4085,4085,0
|
|
20230808,181100,51677177845,4085,4085,4085,4085,0
|
|
20230808,181000,51677177845,4085,4085,4085,4085,0
|
|
20230808,180900,51677177845,4085,4085,4085,4085,0
|
|
20230808,180800,51677177845,4085,4085,4085,4085,0
|
|
20230808,180700,51677177845,4085,4085,4085,4085,0
|
|
20230808,180600,51677177845,4085,4085,4085,4085,0
|
|
20230808,180500,51677177845,4085,4085,4085,4085,0
|
|
20230808,180400,51677177845,4085,4085,4085,4085,0
|
|
20230808,180300,51677177845,4085,4085,4085,4085,0
|
|
20230808,180200,51677177845,4085,4085,4085,4085,0
|
|
20230808,180100,51677177845,4085,4085,4085,4085,0
|
|
20230808,180000,51677177845,4085,4085,4085,4085,0
|
|
20230808,175900,51677177845,4085,4085,4085,4085,0
|
|
20230808,175800,51677177845,4085,4085,4085,4085,0
|
|
20230808,175700,51677177845,4085,4085,4085,4085,0
|
|
20230808,175600,51677177845,4085,4085,4085,4085,0
|
|
20230808,175500,51677177845,4085,4085,4085,4085,0
|
|
20230808,175400,51677177845,4085,4085,4085,4085,0
|
|
20230808,175300,51677177845,4085,4085,4085,4085,0
|
|
20230808,175200,51677177845,4085,4085,4085,4085,0
|
|
20230808,175100,51677177845,4085,4085,4085,4085,0
|
|
20230808,175000,51677177845,4085,4085,4085,4085,0
|
|
20230808,174900,51677177845,4085,4085,4085,4085,0
|
|
20230808,174800,51677177845,4085,4085,4085,4085,0
|
|
20230808,174700,51677177845,4085,4085,4085,4085,0
|
|
20230808,174600,51677177845,4085,4085,4085,4085,59215
|
|
20230808,174500,51677177845,4085,4085,4085,4085,0
|
|
20230808,174400,51677177845,4085,4085,4085,4085,0
|
|
20230808,174300,51677177845,4085,4085,4085,4085,0
|
|
20230808,174200,51677177845,4085,4085,4085,4085,0
|
|
20230808,174100,51677177845,4085,4085,4085,4085,0
|
|
20230808,174000,51677177845,4085,4085,4085,4085,0
|
|
20230808,173900,51677177845,4085,4085,4085,4085,0
|
|
20230808,173800,51677177845,4085,4085,4085,4085,0
|
|
20230808,173700,51677177845,4085,4085,4085,4085,0
|
|
20230808,173600,51677177845,4085,4085,4085,4085,0
|
|
20230808,173500,51677177845,4085,4085,4085,4085,0
|
|
20230808,173400,51677177845,4085,4085,4085,4085,0
|
|
20230808,173300,51677177845,4085,4085,4085,4085,0
|
|
20230808,173200,51677177845,4085,4085,4085,4085,0
|
|
20230808,173100,51677177845,4085,4085,4085,4085,0
|
|
20230808,173000,51677177845,4085,4085,4085,4085,0
|
|
20230808,172900,51677177845,4085,4085,4085,4085,0
|
|
20230808,172800,51677177845,4085,4085,4085,4085,0
|
|
20230808,172700,51677177845,4085,4085,4085,4085,0
|
|
20230808,172600,51677177845,4085,4085,4085,4085,0
|
|
20230808,172500,51677177845,4085,4085,4085,4085,0
|
|
20230808,172400,51677177845,4085,4085,4085,4085,0
|
|
20230808,172300,51677177845,4085,4085,4085,4085,0
|
|
20230808,172200,51677177845,4085,4085,4085,4085,0
|
|
20230808,172100,51677177845,4085,4085,4085,4085,0
|
|
20230808,172000,51677177845,4085,4085,4085,4085,0
|
|
20230808,171900,51677177845,4085,4085,4085,4085,0
|
|
20230808,171800,51677177845,4085,4085,4085,4085,0
|
|
20230808,171700,51677177845,4085,4085,4085,4085,0
|
|
20230808,171600,51677177845,4085,4085,4085,4085,59215
|
|
20230808,171500,51677177845,4085,4085,4085,4085,0
|
|
20230808,171400,51677177845,4085,4085,4085,4085,0
|
|
20230808,171300,51677177845,4085,4085,4085,4085,0
|
|
20230808,171200,51677177845,4085,4085,4085,4085,0
|
|
20230808,171100,51677177845,4085,4085,4085,4085,0
|
|
20230808,171000,51677177845,4085,4085,4085,4085,0
|
|
20230808,170900,51677177845,4085,4085,4085,4085,0
|
|
20230808,170800,51677177845,4085,4085,4085,4085,0
|
|
20230808,170700,51677177845,4085,4085,4085,4085,0
|
|
20230808,170600,51677177845,4085,4085,4085,4085,0
|
|
20230808,170500,51677177845,4085,4085,4085,4085,0
|
|
20230808,170400,51677177845,4085,4085,4085,4085,0
|
|
20230808,170300,51677177845,4085,4085,4085,4085,0
|
|
20230808,170200,51677177845,4085,4085,4085,4085,0
|
|
20230808,170100,51677177845,4085,4085,4085,4085,0
|
|
20230808,170000,51677177845,4085,4085,4085,4085,0
|
|
20230808,165900,51677177845,4085,4085,4085,4085,0
|
|
20230808,165800,51677177845,4085,4085,4085,4085,0
|
|
20230808,165700,51677177845,4085,4085,4085,4085,0
|
|
20230808,165600,51677177845,4085,4085,4085,4085,0
|
|
20230808,165500,51677177845,4085,4085,4085,4085,0
|
|
20230808,165400,51677177845,4085,4085,4085,4085,0
|
|
20230808,165300,51677177845,4085,4085,4085,4085,0
|
|
20230808,165200,51677177845,4085,4085,4085,4085,0
|
|
20230808,165100,51677177845,4085,4085,4085,4085,0
|
|
20230808,165000,51677177845,4085,4085,4085,4085,0
|
|
20230808,164900,51677177845,4085,4085,4085,4085,0
|
|
20230808,164800,51677177845,4085,4085,4085,4085,0
|
|
20230808,164700,51677177845,4085,4085,4085,4085,0
|
|
20230808,164600,51677177845,4085,4085,4085,4085,59215
|
|
20230808,164500,51677177845,4085,4085,4085,4085,0
|
|
20230808,164400,51677177845,4085,4085,4085,4085,0
|
|
20230808,164300,51677177845,4085,4085,4085,4085,0
|
|
20230808,164200,51677177845,4085,4085,4085,4085,0
|
|
20230808,164100,51677177845,4085,4085,4085,4085,0
|
|
20230808,164000,51677177845,4085,4085,4085,4085,0
|
|
20230808,163900,51677177845,4085,4085,4085,4085,0
|
|
20230808,163800,51677177845,4085,4085,4085,4085,0
|
|
20230808,163700,51677177845,4085,4085,4085,4085,0
|
|
20230808,163600,51677177845,4085,4085,4085,4085,0
|
|
20230808,163500,51677177845,4085,4085,4085,4085,0
|
|
20230808,163400,51677177845,4085,4085,4085,4085,0
|
|
20230808,163300,51677177845,4085,4085,4085,4085,0
|
|
20230808,163200,51677177845,4085,4085,4085,4085,0
|
|
20230808,163100,51677177845,4085,4085,4085,4085,0
|
|
20230808,163000,51677177845,4085,4085,4085,4085,0
|
|
20230808,162900,51677177845,4085,4085,4085,4085,0
|
|
20230808,162800,51677177845,4085,4085,4085,4085,0
|
|
20230808,162700,51677177845,4085,4085,4085,4085,0
|
|
20230808,162600,51677177845,4085,4085,4085,4085,0
|
|
20230808,162500,51677177845,4085,4085,4085,4085,0
|
|
20230808,162400,51677177845,4085,4085,4085,4085,0
|
|
20230808,162300,51677177845,4085,4085,4085,4085,0
|
|
20230808,162200,51677177845,4085,4085,4085,4085,0
|
|
20230808,162100,51677177845,4085,4085,4085,4085,0
|
|
20230808,162000,51677177845,4085,4085,4085,4085,0
|
|
20230808,161900,51677177845,4085,4085,4085,4085,0
|
|
20230808,161800,51677177845,4085,4085,4085,4085,0
|
|
20230808,161700,51677177845,4085,4085,4085,4085,0
|
|
20230808,161600,51677177845,4085,4085,4085,4085,59215
|
|
20230808,161500,51677177845,4085,4085,4085,4085,0
|
|
20230808,161400,51677177845,4085,4085,4085,4085,0
|
|
20230808,161300,51677177845,4085,4085,4085,4085,0
|
|
20230808,161200,51677177845,4085,4085,4085,4085,0
|
|
20230808,161100,51677177845,4085,4085,4085,4085,0
|
|
20230808,161000,51677177845,4085,4085,4085,4085,0
|
|
20230808,160900,51677177845,4085,4085,4085,4085,0
|
|
20230808,160800,51677177845,4085,4085,4085,4085,0
|
|
20230808,160700,51677177845,4085,4085,4085,4085,0
|
|
20230808,160600,51677177845,4085,4085,4085,4085,0
|
|
20230808,160500,51677177845,4085,4085,4085,4085,0
|
|
20230808,160400,51677177845,4085,4085,4085,4085,0
|
|
20230808,160300,51677177845,4085,4085,4085,4085,0
|
|
20230808,160200,51677177845,4085,4085,4085,4085,0
|
|
20230808,160100,51677177845,4085,4085,4085,4085,0
|
|
20230808,160000,51677177845,4085,4085,4085,4085,0
|
|
20230808,155900,51677177845,4085,4085,4085,4085,0
|
|
20230808,155800,51677177845,4085,4085,4085,4085,0
|
|
20230808,155700,51677177845,4085,4085,4085,4085,0
|
|
20230808,155600,51677177845,4085,4085,4085,4085,0
|
|
20230808,155500,51677177845,4085,4085,4085,4085,0
|
|
20230808,155400,51677177845,4085,4085,4085,4085,0
|
|
20230808,155300,51677177845,4085,4085,4085,4085,0
|
|
20230808,155200,51677177845,4085,4085,4085,4085,0
|
|
20230808,155100,51677177845,4085,4085,4085,4085,0
|
|
20230808,155000,51677177845,4085,4085,4085,4085,0
|
|
20230808,154900,51677177845,4085,4085,4085,4085,0
|
|
20230808,154800,51677177845,4085,4085,4085,4085,0
|
|
20230808,154700,51677177845,4085,4085,4085,4085,0
|
|
20230808,154600,51677177845,4085,4085,4085,4085,59215
|
|
20230808,154500,51677177845,4085,4085,4085,4085,0
|
|
20230808,154400,51677177845,4085,4085,4085,4085,0
|
|
20230808,154300,51677177845,4085,4085,4085,4085,0
|
|
20230808,154200,51677177845,4085,4085,4085,4085,0
|
|
20230808,154100,51677177845,4085,4085,4085,4085,0
|
|
20230808,154000,51677177845,4085,4085,4085,4085,0
|
|
20230808,153900,51677177845,4085,4085,4085,4085,0
|
|
20230808,153800,51677177845,4085,4085,4085,4085,0
|
|
20230808,153700,51677177845,4085,4085,4085,4085,0
|
|
20230808,153600,51677177845,4085,4085,4085,4085,0
|
|
20230808,153500,51677177845,4085,4085,4085,4085,0
|
|
20230808,153400,51677177845,4085,4085,4085,4085,0
|
|
20230808,153300,51677177845,4085,4085,4085,4085,0
|
|
20230808,153200,51677177845,4085,4085,4085,4085,0
|
|
20230808,153100,51677177845,4085,4085,4085,4085,0
|
|
20230808,153000,51677177845,4085,4085,4085,4085,59215
|
|
20230808,152900,51435284570,4090,4090,4090,4090,0
|
|
20230808,152800,51435284570,4090,4090,4090,4090,0
|
|
20230808,152700,51435284570,4090,4090,4090,4090,0
|
|
20230808,152600,51435284570,4090,4090,4090,4090,0
|
|
20230808,152500,51435284570,4090,4090,4090,4090,0
|
|
20230808,152400,51435284570,4090,4090,4090,4090,0
|
|
20230808,152300,51435284570,4090,4090,4090,4090,0
|
|
20230808,152200,51435284570,4090,4090,4090,4090,0
|
|
20230808,152100,51435284570,4090,4090,4090,4090,0
|
|
20230808,152000,51435284570,4090,4090,4090,4090,0
|
|
20230808,151900,51435284570,4090,4075,4095,4050,21319
|
|
20230808,151800,51348298670,4075,4065,4095,4065,33743
|
|
20230808,151700,51210422310,4065,4055,4065,4030,14450
|
|
20230808,151600,51151959175,4060,4065,4065,4030,11530
|
|
20230808,151500,51105281610,4050,4085,4090,4050,14449
|
|
20230808,151400,51046435435,4090,4050,4095,4050,29057
|
|
20230808,151300,50928011995,4050,4010,4050,4010,7532
|
|
20230808,151200,50897615380,4025,4025,4035,3995,8867
|
|
20230808,151100,50862064080,4025,4015,4050,4015,21694
|
|
20230808,151000,50774637120,4020,4010,4025,4010,3618
|
|
20230808,150900,50760109335,4010,4010,4010,3985,16033
|
|
20230808,150800,50696083110,4005,3965,4005,3965,13010
|
|
20230808,150700,50644224385,3985,3975,3985,3955,5429
|
|
20230808,150600,50622721025,3975,3985,3985,3940,17299
|
|
20230808,150500,50554088940,3985,3980,3990,3950,9712
|
|
20230808,150400,50515489200,3980,3900,4010,3900,26191
|
|
20230808,150300,50411884690,3905,3915,3915,3895,5668
|
|
20230808,150200,50389799110,3895,3900,3925,3895,14270
|
|
20230808,150100,50334127945,3900,3930,3930,3885,9631
|
|
20230808,150000,50296526435,3925,3960,3965,3910,10327
|
|
20230808,145900,50255933370,3960,3925,3960,3840,30547
|
|
20230808,145800,50136421670,3925,3915,3940,3905,35151
|
|
20230808,145700,49998664815,3905,3855,3935,3855,15507
|
|
20230808,145600,49938152035,3880,3860,3890,3835,24298
|
|
20230808,145500,49844415125,3850,3965,3965,3830,51899
|
|
20230808,145400,49642875775,3950,3935,3985,3925,21109
|
|
20230808,145300,49559660130,3925,3930,3970,3920,21133
|
|
20230808,145200,49476575460,3930,4020,4025,3920,45385
|
|
20230808,145100,49296886130,4015,4030,4035,3980,17601
|
|
20230808,145000,49226325115,4030,4080,4090,4030,16749
|
|
20230808,144900,49158414940,4090,4065,4105,4055,16278
|
|
20230808,144800,49092057930,4060,4090,4090,4040,10954
|
|
20230808,144700,49047565595,4090,4040,4090,4030,10673
|
|
20230808,144600,49004251555,4040,4105,4105,4030,13246
|
|
20230808,144500,48950435600,4090,4105,4110,4080,39458
|
|
20230808,144400,48788795770,4095,4035,4110,4035,15653
|
|
20230808,144300,48724942095,4035,4045,4045,4010,11116
|
|
20230808,144200,48680231220,4030,4060,4080,4030,12197
|
|
20230808,144100,48630862545,4055,4015,4055,4015,13875
|
|
20230808,144000,48574917380,4015,4060,4065,4015,28022
|
|
20230808,143900,48461806075,4065,4095,4105,4065,18431
|
|
20230808,143800,48386450875,4100,4090,4105,4060,19322
|
|
20230808,143700,48307518250,4095,4115,4130,4085,43972
|
|
20230808,143600,48126827265,4115,3965,4175,3950,117505
|
|
20230808,143500,47644633200,3965,3960,3965,3935,28702
|
|
20230808,143400,47531152365,3960,3965,3965,3955,8390
|
|
20230808,143300,47497936245,3965,3980,3990,3965,6451
|
|
20230808,143200,47472316360,3975,3960,3985,3955,22581
|
|
20230808,143100,47382726640,3940,3960,3960,3900,36401
|
|
20230808,143000,47239579950,3965,4030,4035,3965,23734
|
|
20230808,142900,47144738930,4015,4000,4030,4000,11076
|
|
20230808,142800,47100323065,4020,4010,4020,3985,7722
|
|
20230808,142700,47069369565,3985,3975,4010,3970,11363
|
|
20230808,142600,47024056850,3975,4020,4025,3960,20437
|
|
20230808,142500,46942799710,4025,3995,4040,3995,9052
|
|
20230808,142400,46906389560,4000,3965,4040,3950,27188
|
|
20230808,142300,46798530470,3965,4045,4050,3910,81969
|
|
20230808,142200,46474354385,4040,4065,4070,4040,8958
|
|
20230808,142100,46438038975,4070,4065,4070,4020,21925
|
|
20230808,142000,46349261255,4070,4055,4090,4055,26342
|
|
20230808,141900,46241879825,4070,4050,4085,4040,40828
|
|
20230808,141800,46075792925,4045,4000,4050,3975,70860
|
|
20230808,141700,45792423505,3970,4090,4110,3950,95769
|
|
20230808,141600,45405429050,4065,4170,4170,4050,131359
|
|
20230808,141500,44866574815,4170,4215,4220,4165,46407
|
|
20230808,141400,44672105970,4215,4185,4230,4180,51290
|
|
20230808,141300,44457071960,4190,4190,4190,4190,0
|
|
20230808,141200,44457071960,4190,4225,4235,4185,41937
|
|
20230808,141100,44280719445,4225,4250,4260,4220,32152
|
|
20230808,141000,44144267920,4260,4255,4275,4200,55581
|
|
20230808,140900,43909318575,4255,4320,4335,4195,104448
|
|
20230808,140800,43465015915,4320,4325,4355,4320,41357
|
|
20230808,140700,43285706250,4320,4310,4440,4295,85150
|
|
20230808,140600,42914835885,4310,4380,4390,4270,139623
|
|
20230808,140500,42313741980,4390,4400,4405,4345,169538
|
|
20230808,140400,41572726745,4405,4530,4535,4400,171791
|
|
20230808,140300,40805884740,4530,4560,4560,4520,58357
|
|
20230808,140200,40541237045,4560,4585,4600,4560,23968
|
|
20230808,140100,40431501400,4575,4590,4595,4575,13033
|
|
20230808,140000,40371776740,4585,4615,4615,4580,21725
|
|
20230808,135900,40271945195,4615,4605,4625,4600,16794
|
|
20230808,135800,40194465320,4610,4590,4615,4565,32792
|
|
20230808,135700,40044032595,4590,4640,4645,4585,58510
|
|
20230808,135600,39774324105,4635,4615,4675,4605,147949
|
|
20230808,135500,39086335320,4615,4575,4615,4570,21584
|
|
20230808,135400,38987135515,4565,4570,4580,4550,16132
|
|
20230808,135300,38913532985,4575,4570,4575,4540,33138
|
|
20230808,135200,38762556825,4570,4600,4605,4570,15216
|
|
20230808,135100,38692796455,4600,4585,4605,4570,26870
|
|
20230808,135000,38569520385,4585,4580,4585,4565,21141
|
|
20230808,134900,38472819780,4580,4605,4605,4570,32147
|
|
20230808,134800,38325430925,4605,4610,4620,4600,15727
|
|
20230808,134700,38253000275,4615,4625,4630,4600,48764
|
|
20230808,134600,38027609765,4610,4605,4625,4595,46099
|
|
20230808,134500,37815055275,4610,4595,4640,4580,119080
|
|
20230808,134400,37265789735,4590,4625,4625,4590,42193
|
|
20230808,134300,37071506240,4620,4615,4625,4600,62751
|
|
20230808,134200,36782072470,4620,4530,4630,4525,118616
|
|
20230808,134100,36237559155,4525,4540,4565,4520,63200
|
|
20230808,134000,35950674495,4540,4550,4560,4520,114015
|
|
20230808,133900,35433375185,4550,4625,4625,4545,91250
|
|
20230808,133800,35015687250,4615,4600,4640,4585,50280
|
|
20230808,133700,34783673175,4590,4590,4670,4580,135236
|
|
20230808,133600,34157250230,4585,4605,4605,4550,58369
|
|
20230808,133500,33890271350,4605,4610,4630,4565,83623
|
|
20230808,133400,33506786205,4610,4600,4630,4580,81916
|
|
20230808,133300,33130014555,4595,4630,4645,4585,140711
|
|
20230808,133200,32481079535,4630,4700,4700,4630,123876
|
|
20230808,133100,31903939615,4700,4635,4700,4620,180052
|
|
20230808,133000,31062006435,4610,4665,4665,4610,143531
|
|
20230808,132900,30396518505,4650,4635,4700,4610,357847
|
|
20230808,132800,28726989170,4640,4650,4665,4605,357222
|
|
20230808,132700,27071897410,4640,4645,4660,4640,96602
|
|
20230808,132600,26623145750,4605,4605,4605,4605,0
|
|
20230808,132500,26623145750,4605,4485,4605,4430,467453
|
|
20230808,132400,24501776125,4485,4430,4500,4400,301432
|
|
20230808,132300,23156963200,4430,4355,4465,4315,168445
|
|
20230808,132200,22413865745,4355,4305,4415,4295,165639
|
|
20230808,132100,21691057120,4310,4330,4370,4280,104590
|
|
20230808,132000,21239097335,4325,4250,4340,4245,153591
|
|
20230808,131900,20581695110,4255,4205,4275,4190,57670
|
|
20230808,131800,20337529965,4220,4195,4225,4180,65551
|
|
20230808,131700,20062170265,4195,4185,4250,4175,64409
|
|
20230808,131600,19791631995,4190,4280,4300,4170,160115
|
|
20230808,131500,19115809695,4280,4350,4385,4260,157004
|
|
20230808,131400,18437729515,4375,4430,4450,4345,174694
|
|
20230808,131300,17670610385,4440,4320,4490,4320,332802
|
|
20230808,131200,16200463110,4325,4220,4350,4210,197238
|
|
20230808,131100,15352806290,4220,4230,4230,4190,24689
|
|
20230808,131000,15248757895,4230,4165,4230,4140,27613
|
|
20230808,130900,15133343375,4155,4155,4175,4145,20063
|
|
20230808,130800,15049955560,4155,4170,4200,4145,23512
|
|
20230808,130700,14951975495,4160,4170,4180,4145,18954
|
|
20230808,130600,14873099915,4170,4140,4200,4135,19185
|
|
20230808,130500,14793042485,4145,4175,4215,4140,58256
|
|
20230808,130400,14549936980,4170,4195,4210,4165,33845
|
|
20230808,130300,14408294410,4195,4215,4220,4180,38371
|
|
20230808,130200,14247259275,4215,4205,4245,4200,45001
|
|
20230808,130100,14057243315,4210,4230,4240,4185,47571
|
|
20230808,130000,13857164425,4225,4190,4250,4175,69570
|
|
20230808,125900,13563780435,4180,4150,4215,4150,71511
|
|
20230808,125800,13264988395,4150,4155,4170,4125,73306
|
|
20230808,125700,12961345735,4150,4175,4200,4140,83973
|
|
20230808,125600,12612322110,4175,4220,4220,4160,84631
|
|
20230808,125500,12257665435,4220,4260,4260,4205,65598
|
|
20230808,125400,11979995790,4260,4300,4340,4225,99963
|
|
20230808,125300,11551632440,4300,4250,4335,4235,114014
|
|
20230808,125200,11061585830,4250,4285,4285,4225,80856
|
|
20230808,125100,10718055335,4285,4300,4345,4265,104552
|
|
20230808,125000,10267993410,4295,4345,4375,4290,148343
|
|
20230808,124900,9625148290,4345,4435,4490,4335,165893
|
|
20230808,124800,8892741800,4430,4480,4500,4415,144178
|
|
20230808,124700,8249441635,4495,4455,4500,4400,159021
|
|
20230808,124600,7542484725,4440,4355,4515,4335,390350
|
|
20230808,124500,5803644390,4335,4265,4400,4250,172375
|
|
20230808,124400,5053738515,4280,4220,4400,4200,231515
|
|
20230808,124300,4050809590,4210,4210,4290,4180,148259
|
|
20230808,124200,3422675905,4210,4265,4345,4170,258907
|
|
20230808,124100,2318414060,4280,4190,4305,4175,167968
|
|
20230808,124000,1608554250,4135,4135,4135,4135,0
|
|
20230808,123900,1608554250,4135,3980,4135,3920,91349
|
|
20230808,123800,1238064650,3975,3815,4080,3815,88242
|
|
20230808,123700,887001985,3810,3790,3810,3790,3015
|
|
20230808,123600,875542465,3790,3840,3840,3785,3807
|
|
20230808,123500,861080060,3840,3720,3850,3720,33574
|
|
20230808,123400,734107455,3720,3690,3720,3690,1183
|
|
20230808,123300,729717455,3695,3690,3695,3690,2500
|
|
20230808,123200,720491960,3685,3695,3695,3675,804
|
|
20230808,123100,717530985,3700,3700,3700,3700,24
|
|
20230808,123000,717442185,3700,3700,3700,3700,103
|
|
20230808,122900,717061085,3700,3705,3705,3700,1003
|
|
20230808,122800,713346155,3715,3715,3715,3715,26
|
|
20230808,122700,713249565,3725,3720,3725,3720,655
|
|
20230808,122600,710812940,3725,3725,3725,3725,0
|
|
20230808,122500,710812940,3725,3725,3725,3725,11
|
|
20230808,122400,710771965,3720,3720,3725,3720,606
|
|
20230808,122300,708517395,3725,3725,3725,3725,0
|
|
20230808,122200,708517395,3725,3725,3725,3725,0
|
|
20230808,122100,708517395,3725,3730,3730,3725,2866
|
|
20230808,122000,697834115,3735,3740,3740,3735,1398
|
|
20230808,121900,692611735,3745,3745,3745,3745,1
|
|
20230808,121800,692607990,3750,3750,3750,3750,0
|
|
20230808,121700,692607990,3750,3750,3750,3750,0
|
|
20230808,121600,692607990,3750,3750,3750,3750,0
|
|
20230808,121500,692607990,3750,3750,3750,3750,3
|
|
20230808,121400,692596740,3750,3730,3750,3730,241
|
|
20230808,121300,691697320,3725,3725,3725,3725,212
|
|
20230808,121200,690907620,3725,3725,3725,3725,1
|
|
20230808,121100,690903895,3725,3725,3725,3725,0
|
|
20230808,121000,690903895,3725,3725,3725,3725,0
|
|
20230808,120900,690903895,3725,3725,3725,3725,0
|
|
20230808,120800,690903895,3725,3725,3725,3725,0
|
|
20230808,120700,690903895,3725,3725,3725,3725,0
|
|
20230808,120600,690903895,3725,3730,3730,3725,155
|
|
20230808,120500,690326495,3745,3745,3745,3745,0
|
|
20230808,120400,690326495,3745,3750,3750,3745,4283
|
|
20230808,120300,674285505,3755,3755,3755,3755,0
|
|
20230808,120200,674285505,3755,3755,3755,3755,0
|
|
20230808,120100,674285505,3755,3755,3755,3755,5
|
|
20230808,120000,674266730,3750,3750,3750,3750,28
|
|
20230808,115900,674161730,3755,3755,3755,3755,17
|
|
20230808,115800,674097895,3755,3755,3755,3755,1
|
|
20230808,115700,674094140,3755,3755,3755,3755,26
|
|
20230808,115600,673996510,3745,3745,3745,3745,27
|
|
20230808,115500,673895395,3760,3760,3760,3760,1
|
|
20230808,115400,673891635,3745,3745,3755,3745,491
|
|
20230808,115300,672048230,3745,3740,3745,3740,2062
|
|
20230808,115200,664328330,3725,3725,3725,3725,45
|
|
20230808,115100,664160705,3725,3725,3725,3725,0
|
|
20230808,115000,664160705,3725,3725,3725,3725,51
|
|
20230808,114900,663970730,3725,3735,3735,3725,310
|
|
20230808,114800,662815880,3735,3735,3735,3735,0
|
|
20230808,114700,662815880,3735,3735,3735,3735,0
|
|
20230808,114600,662815880,3735,3735,3735,3735,0
|
|
20230808,114500,662815880,3735,3735,3735,3735,19
|
|
20230808,114400,662744915,3740,3745,3745,3740,72
|
|
20230808,114300,662475505,3755,3755,3755,3755,1139
|
|
20230808,114200,658198560,3755,3775,3775,3755,1549
|
|
20230808,114100,652377175,3775,3775,3775,3760,2429
|
|
20230808,114000,643239200,3770,3745,3770,3720,6719
|
|
20230808,113900,618030195,3750,3700,3755,3700,6071
|
|
20230808,113800,595423075,3700,3675,3700,3675,1002
|
|
20230808,113700,591726635,3675,3675,3675,3675,0
|
|
20230808,113600,591726635,3675,3675,3675,3675,0
|
|
20230808,113500,591726635,3675,3675,3675,3675,35
|
|
20230808,113400,591598010,3675,3675,3675,3675,0
|
|
20230808,113300,591598010,3675,3670,3675,3670,3
|
|
20230808,113200,591586995,3660,3660,3660,3660,0
|
|
20230808,113100,591586995,3660,3660,3660,3660,381
|
|
20230808,113000,590192535,3660,3660,3660,3660,700
|
|
20230808,112900,587630535,3665,3665,3665,3665,1
|
|
20230808,112800,587626870,3660,3660,3660,3660,136
|
|
20230808,112700,587129110,3660,3665,3665,3660,1855
|
|
20230808,112600,580335635,3665,3665,3665,3665,220
|
|
20230808,112500,579529335,3670,3665,3670,3665,18
|
|
20230808,112400,579463340,3665,3670,3670,3665,539
|
|
20230808,112300,577487855,3670,3670,3670,3670,100
|
|
20230808,112200,577120855,3675,3670,3675,3670,11
|
|
20230808,112100,577080480,3665,3665,3665,3665,56
|
|
20230808,112000,576875240,3665,3665,3665,3665,0
|
|
20230808,111900,576875240,3665,3665,3665,3665,39
|
|
20230808,111800,576732305,3665,3660,3665,3660,232
|
|
20230808,111700,575883140,3660,3655,3660,3655,2801
|
|
20230808,111600,565631580,3660,3660,3660,3660,2
|
|
20230808,111500,565624260,3660,3660,3660,3655,47
|
|
20230808,111400,565452390,3660,3660,3660,3660,1000
|
|
20230808,111300,561792390,3655,3655,3655,3650,1852
|
|
20230808,111200,555026935,3655,3670,3670,3655,510
|
|
20230808,111100,553162500,3695,3695,3695,3695,0
|
|
20230808,111000,553162500,3695,3695,3695,3695,5
|
|
20230808,110900,553144025,3700,3670,3700,3670,26
|
|
20230808,110800,553048275,3700,3695,3700,3695,120
|
|
20230808,110700,552604280,3690,3685,3690,3685,206
|
|
20230808,110600,551844165,3690,3680,3690,3675,1001
|
|
20230808,110500,548156085,3675,3665,3675,3665,2
|
|
20230808,110400,548148745,3660,3650,3660,3650,985
|
|
20230808,110300,544546900,3655,3655,3655,3655,20
|
|
20230808,110200,544473800,3655,3655,3655,3655,0
|
|
20230808,110100,544473800,3655,3645,3655,3645,807
|
|
20230808,110000,541528775,3645,3650,3650,3645,1483
|
|
20230808,105900,536120950,3640,3645,3665,3635,1370
|
|
20230808,105800,531133310,3645,3650,3650,3645,963
|
|
20230808,105700,527620680,3650,3665,3665,3650,942
|
|
20230808,105600,524177865,3670,3655,3670,3650,1618
|
|
20230808,105500,518262840,3650,3660,3660,3650,5944
|
|
20230808,105400,496551820,3675,3675,3675,3675,0
|
|
20230808,105300,496551820,3675,3675,3675,3675,0
|
|
20230808,105200,496551820,3675,3675,3675,3675,5
|
|
20230808,105100,496533445,3675,3675,3675,3675,73
|
|
20230808,105000,496265170,3655,3680,3680,3650,4527
|
|
20230808,104900,479701400,3670,3670,3670,3670,164
|
|
20230808,104800,479099520,3670,3670,3670,3670,3
|
|
20230808,104700,479088510,3670,3670,3670,3670,0
|
|
20230808,104600,479088510,3670,3670,3670,3670,5
|
|
20230808,104500,479070160,3680,3680,3680,3680,1
|
|
20230808,104400,479066480,3670,3670,3670,3670,40
|
|
20230808,104300,478919680,3670,3670,3670,3670,0
|
|
20230808,104200,478919680,3670,3670,3670,3670,10
|
|
20230808,104100,478882980,3665,3665,3665,3665,541
|
|
20230808,104000,476900215,3665,3670,3670,3665,2104
|
|
20230808,103900,469180770,3670,3675,3675,3670,1110
|
|
20230808,103800,465105630,3675,3675,3675,3675,1054
|
|
20230808,103700,461232180,3675,3675,3675,3675,211
|
|
20230808,103600,460456755,3675,3675,3675,3675,1
|
|
20230808,103500,460453080,3675,3700,3700,3670,1648
|
|
20230808,103400,454397875,3680,3685,3685,3680,804
|
|
20230808,103300,451438660,3680,3685,3685,3680,291
|
|
20230808,103200,450366870,3680,3680,3680,3680,2
|
|
20230808,103100,450359510,3680,3690,3690,3680,2194
|
|
20230808,103000,442271110,3700,3700,3700,3700,1
|
|
20230808,102900,442267410,3700,3700,3700,3700,0
|
|
20230808,102800,442267410,3700,3700,3700,3700,0
|
|
20230808,102700,442267410,3700,3700,3700,3700,481
|
|
20230808,102600,440487710,3705,3705,3705,3705,0
|
|
20230808,102500,440487710,3705,3705,3705,3705,0
|
|
20230808,102400,440487710,3705,3700,3705,3700,321
|
|
20230808,102300,439299710,3690,3690,3690,3690,0
|
|
20230808,102200,439299710,3690,3690,3690,3690,825
|
|
20230808,102100,436255460,3695,3700,3700,3695,375
|
|
20230808,102000,434868390,3700,3700,3700,3700,450
|
|
20230808,101900,433203390,3700,3700,3700,3700,929
|
|
20230808,101800,429766090,3700,3700,3700,3700,62
|
|
20230808,101700,429536690,3700,3700,3700,3700,5
|
|
20230808,101600,429518190,3700,3690,3700,3690,54
|
|
20230808,101500,429318730,3700,3695,3700,3695,23
|
|
20230808,101400,429233740,3690,3690,3690,3690,15
|
|
20230808,101300,429178390,3695,3705,3705,3695,4058
|
|
20230808,101200,414168175,3705,3705,3705,3705,28
|
|
20230808,101100,414064435,3700,3700,3700,3700,136
|
|
20230808,101000,413561235,3695,3705,3705,3695,2673
|
|
20230808,100900,403672000,3730,3740,3740,3700,2002
|
|
20230808,100800,396253070,3740,3740,3740,3740,26
|
|
20230808,100700,396155830,3740,3740,3740,3740,0
|
|
20230808,100600,396155830,3740,3740,3740,3740,1
|
|
20230808,100500,396152090,3715,3715,3715,3715,1
|
|
20230808,100400,396148375,3745,3740,3745,3740,295
|
|
20230808,100300,395045070,3740,3720,3740,3710,383
|
|
20230808,100200,393622110,3720,3725,3725,3720,133
|
|
20230808,100100,393126765,3745,3740,3750,3725,1001
|
|
20230808,100000,389377960,3760,3760,3760,3760,56
|
|
20230808,095900,389167400,3765,3765,3765,3765,1
|
|
20230808,095800,389163635,3765,3740,3765,3740,171
|
|
20230808,095700,388524025,3730,3730,3730,3730,223
|
|
20230808,095600,387692235,3730,3730,3730,3730,132
|
|
20230808,095500,387199875,3730,3730,3730,3730,146
|
|
20230808,095400,386655295,3735,3735,3735,3735,257
|
|
20230808,095300,385695400,3740,3740,3740,3740,0
|
|
20230808,095200,385695400,3740,3745,3760,3740,1220
|
|
20230808,095100,381131970,3760,3760,3760,3755,9
|
|
20230808,095000,381098165,3760,3755,3760,3750,179
|
|
20230808,094900,380425340,3760,3760,3760,3760,10
|
|
20230808,094800,380387740,3760,3770,3770,3760,14
|
|
20230808,094700,380335090,3765,3755,3770,3750,2356
|
|
20230808,094600,371475710,3755,3735,3755,3710,906
|
|
20230808,094500,368097130,3735,3710,3735,3700,7202
|
|
20230808,094400,341442690,3710,3715,3715,3690,5284
|
|
20230808,094300,321883910,3715,3700,3715,3700,473
|
|
20230808,094200,320129715,3700,3700,3700,3700,0
|
|
20230808,094100,320129715,3700,3705,3705,3700,217
|
|
20230808,094000,319326730,3700,3700,3700,3700,0
|
|
20230808,093900,319326730,3700,3700,3700,3695,63
|
|
20230808,093800,319093780,3700,3705,3705,3700,388
|
|
20230808,093700,317658155,3705,3705,3705,3705,1
|
|
20230808,093600,317654450,3715,3715,3715,3715,0
|
|
20230808,093500,317654450,3715,3715,3715,3715,30
|
|
20230808,093400,317543000,3715,3715,3715,3715,9
|
|
20230808,093300,317509565,3715,3715,3715,3715,0
|
|
20230808,093200,317509565,3715,3715,3715,3715,6
|
|
20230808,093100,317487275,3700,3700,3700,3700,71
|
|
20230808,093000,317224575,3700,3700,3715,3700,1068
|
|
20230808,092900,313272955,3705,3715,3720,3705,7021
|
|
20230808,092800,287165080,3720,3715,3720,3705,878
|
|
20230808,092700,283907790,3720,3720,3720,3720,2
|
|
20230808,092600,283900350,3720,3720,3720,3720,502
|
|
20230808,092500,282032910,3755,3705,3765,3705,2187
|
|
20230808,092400,273907270,3705,3690,3705,3685,3695
|
|
20230808,092300,260265280,3700,3675,3700,3675,8296
|
|
20230808,092200,229714015,3675,3675,3675,3675,126
|
|
20230808,092100,229250965,3670,3665,3670,3660,557
|
|
20230808,092000,227208605,3665,3670,3680,3660,3400
|
|
20230808,091900,214741685,3685,3710,3710,3670,3782
|
|
20230808,091800,200789730,3700,3725,3725,3700,541
|
|
20230808,091700,198785865,3725,3705,3725,3685,1218
|
|
20230808,091600,194283400,3705,3720,3730,3700,1320
|
|
20230808,091500,189391365,3725,3730,3730,3725,443
|
|
20230808,091400,187739025,3735,3755,3765,3710,15944
|
|
20230808,091300,128034290,3760,3775,3775,3760,2356
|
|
20230808,091200,119166170,3775,3775,3775,3775,23
|
|
20230808,091100,119079345,3775,3775,3775,3775,255
|
|
20230808,091000,118116720,3775,3825,3840,3775,3796
|
|
20230808,090900,103747095,3845,3830,3845,3830,21
|
|
20230808,090800,103666600,3845,3845,3845,3845,2
|
|
20230808,090700,103658910,3845,3820,3850,3765,4190
|
|
20230808,090600,87749585,3825,3860,3860,3825,3333
|
|
20230808,090500,74965995,3860,3860,3860,3860,200
|
|
20230808,090400,74193995,3860,3860,3890,3860,5541
|
|
20230808,090300,52691750,3855,3795,3855,3795,10495
|
|
20230808,090200,12517810,3800,3780,3805,3780,1424
|
|
20230808,090100,7119675,3775,3790,3800,3770,90
|
|
20230808,090000,6778945,3785,3760,3785,3760,1798
|