689 lines
36 KiB
CSV
689 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,202600,114164691810,3785,3785,3785,3785,160089
|
|
20230807,202500,114164691810,3785,3785,3785,3785,0
|
|
20230807,202400,114164691810,3785,3785,3785,3785,0
|
|
20230807,202300,114164691810,3785,3785,3785,3785,0
|
|
20230807,202200,114164691810,3785,3785,3785,3785,0
|
|
20230807,202100,114164691810,3785,3785,3785,3785,0
|
|
20230807,202000,114164691810,3785,3785,3785,3785,0
|
|
20230807,201900,114164691810,3785,3785,3785,3785,0
|
|
20230807,201800,114164691810,3785,3785,3785,3785,0
|
|
20230807,201700,114164691810,3785,3785,3785,3785,0
|
|
20230807,201600,114164691810,3785,3785,3785,3785,0
|
|
20230807,201500,114164691810,3785,3785,3785,3785,0
|
|
20230807,201400,114164691810,3785,3785,3785,3785,0
|
|
20230807,201300,114164691810,3785,3785,3785,3785,0
|
|
20230807,201200,114164691810,3785,3785,3785,3785,0
|
|
20230807,201100,114164691810,3785,3785,3785,3785,0
|
|
20230807,201000,114164691810,3785,3785,3785,3785,0
|
|
20230807,200900,114164691810,3785,3785,3785,3785,0
|
|
20230807,200800,114164691810,3785,3785,3785,3785,0
|
|
20230807,200700,114164691810,3785,3785,3785,3785,0
|
|
20230807,200600,114164691810,3785,3785,3785,3785,0
|
|
20230807,200500,114164691810,3785,3785,3785,3785,0
|
|
20230807,200400,114164691810,3785,3785,3785,3785,0
|
|
20230807,200300,114164691810,3785,3785,3785,3785,0
|
|
20230807,200200,114164691810,3785,3785,3785,3785,0
|
|
20230807,200100,114164691810,3785,3785,3785,3785,0
|
|
20230807,200000,114164691810,3785,3785,3785,3785,0
|
|
20230807,195900,114164691810,3785,3785,3785,3785,0
|
|
20230807,195800,114164691810,3785,3785,3785,3785,0
|
|
20230807,195700,114164691810,3785,3785,3785,3785,0
|
|
20230807,195600,114164691810,3785,3785,3785,3785,160089
|
|
20230807,195500,114164691810,3785,3785,3785,3785,0
|
|
20230807,195400,114164691810,3785,3785,3785,3785,0
|
|
20230807,195300,114164691810,3785,3785,3785,3785,0
|
|
20230807,195200,114164691810,3785,3785,3785,3785,0
|
|
20230807,195100,114164691810,3785,3785,3785,3785,0
|
|
20230807,195000,114164691810,3785,3785,3785,3785,0
|
|
20230807,194900,114164691810,3785,3785,3785,3785,0
|
|
20230807,194800,114164691810,3785,3785,3785,3785,0
|
|
20230807,194700,114164691810,3785,3785,3785,3785,0
|
|
20230807,194600,114164691810,3785,3785,3785,3785,0
|
|
20230807,194500,114164691810,3785,3785,3785,3785,0
|
|
20230807,194400,114164691810,3785,3785,3785,3785,0
|
|
20230807,194300,114164691810,3785,3785,3785,3785,0
|
|
20230807,194200,114164691810,3785,3785,3785,3785,0
|
|
20230807,194100,114164691810,3785,3785,3785,3785,0
|
|
20230807,194000,114164691810,3785,3785,3785,3785,0
|
|
20230807,193900,114164691810,3785,3785,3785,3785,0
|
|
20230807,193800,114164691810,3785,3785,3785,3785,0
|
|
20230807,193700,114164691810,3785,3785,3785,3785,0
|
|
20230807,193600,114164691810,3785,3785,3785,3785,0
|
|
20230807,193500,114164691810,3785,3785,3785,3785,0
|
|
20230807,193400,114164691810,3785,3785,3785,3785,0
|
|
20230807,193300,114164691810,3785,3785,3785,3785,0
|
|
20230807,193200,114164691810,3785,3785,3785,3785,0
|
|
20230807,193100,114164691810,3785,3785,3785,3785,0
|
|
20230807,193000,114164691810,3785,3785,3785,3785,0
|
|
20230807,192900,114164691810,3785,3785,3785,3785,0
|
|
20230807,192800,114164691810,3785,3785,3785,3785,0
|
|
20230807,192700,114164691810,3785,3785,3785,3785,0
|
|
20230807,192600,114164691810,3785,3785,3785,3785,160089
|
|
20230807,192500,114164691810,3785,3785,3785,3785,0
|
|
20230807,192400,114164691810,3785,3785,3785,3785,0
|
|
20230807,192300,114164691810,3785,3785,3785,3785,0
|
|
20230807,192200,114164691810,3785,3785,3785,3785,0
|
|
20230807,192100,114164691810,3785,3785,3785,3785,0
|
|
20230807,192000,114164691810,3785,3785,3785,3785,0
|
|
20230807,191900,114164691810,3785,3785,3785,3785,0
|
|
20230807,191800,114164691810,3785,3785,3785,3785,0
|
|
20230807,191700,114164691810,3785,3785,3785,3785,0
|
|
20230807,191600,114164691810,3785,3785,3785,3785,0
|
|
20230807,191500,114164691810,3785,3785,3785,3785,0
|
|
20230807,191400,114164691810,3785,3785,3785,3785,0
|
|
20230807,191300,114164691810,3785,3785,3785,3785,0
|
|
20230807,191200,114164691810,3785,3785,3785,3785,0
|
|
20230807,191100,114164691810,3785,3785,3785,3785,0
|
|
20230807,191000,114164691810,3785,3785,3785,3785,0
|
|
20230807,190900,114164691810,3785,3785,3785,3785,0
|
|
20230807,190800,114164691810,3785,3785,3785,3785,0
|
|
20230807,190700,114164691810,3785,3785,3785,3785,0
|
|
20230807,190600,114164691810,3785,3785,3785,3785,0
|
|
20230807,190500,114164691810,3785,3785,3785,3785,0
|
|
20230807,190400,114164691810,3785,3785,3785,3785,0
|
|
20230807,190300,114164691810,3785,3785,3785,3785,0
|
|
20230807,190200,114164691810,3785,3785,3785,3785,0
|
|
20230807,190100,114164691810,3785,3785,3785,3785,0
|
|
20230807,190000,114164691810,3785,3785,3785,3785,0
|
|
20230807,185900,114164691810,3785,3785,3785,3785,0
|
|
20230807,185800,114164691810,3785,3785,3785,3785,0
|
|
20230807,185700,114164691810,3785,3785,3785,3785,0
|
|
20230807,185600,114164691810,3785,3785,3785,3785,160089
|
|
20230807,185500,114164691810,3785,3785,3785,3785,0
|
|
20230807,185400,114164691810,3785,3785,3785,3785,0
|
|
20230807,185300,114164691810,3785,3785,3785,3785,0
|
|
20230807,185200,114164691810,3785,3785,3785,3785,0
|
|
20230807,185100,114164691810,3785,3785,3785,3785,0
|
|
20230807,185000,114164691810,3785,3785,3785,3785,0
|
|
20230807,184900,114164691810,3785,3785,3785,3785,0
|
|
20230807,184800,114164691810,3785,3785,3785,3785,0
|
|
20230807,184700,114164691810,3785,3785,3785,3785,0
|
|
20230807,184600,114164691810,3785,3785,3785,3785,0
|
|
20230807,184500,114164691810,3785,3785,3785,3785,0
|
|
20230807,184400,114164691810,3785,3785,3785,3785,0
|
|
20230807,184300,114164691810,3785,3785,3785,3785,0
|
|
20230807,184200,114164691810,3785,3785,3785,3785,0
|
|
20230807,184100,114164691810,3785,3785,3785,3785,0
|
|
20230807,184000,114164691810,3785,3785,3785,3785,0
|
|
20230807,183900,114164691810,3785,3785,3785,3785,0
|
|
20230807,183800,114164691810,3785,3785,3785,3785,0
|
|
20230807,183700,114164691810,3785,3785,3785,3785,0
|
|
20230807,183600,114164691810,3785,3785,3785,3785,0
|
|
20230807,183500,114164691810,3785,3785,3785,3785,0
|
|
20230807,183400,114164691810,3785,3785,3785,3785,0
|
|
20230807,183300,114164691810,3785,3785,3785,3785,0
|
|
20230807,183200,114164691810,3785,3785,3785,3785,0
|
|
20230807,183100,114164691810,3785,3785,3785,3785,0
|
|
20230807,183000,114164691810,3785,3785,3785,3785,0
|
|
20230807,182900,114164691810,3785,3785,3785,3785,0
|
|
20230807,182800,114164691810,3785,3785,3785,3785,0
|
|
20230807,182700,114164691810,3785,3785,3785,3785,0
|
|
20230807,182600,114164691810,3785,3785,3785,3785,160089
|
|
20230807,182500,114164691810,3785,3785,3785,3785,0
|
|
20230807,182400,114164691810,3785,3785,3785,3785,0
|
|
20230807,182300,114164691810,3785,3785,3785,3785,0
|
|
20230807,182200,114164691810,3785,3785,3785,3785,0
|
|
20230807,182100,114164691810,3785,3785,3785,3785,0
|
|
20230807,182000,114164691810,3785,3785,3785,3785,0
|
|
20230807,181900,114164691810,3785,3785,3785,3785,0
|
|
20230807,181800,114164691810,3785,3785,3785,3785,0
|
|
20230807,181700,114164691810,3785,3785,3785,3785,0
|
|
20230807,181600,114164691810,3785,3785,3785,3785,0
|
|
20230807,181500,114164691810,3785,3785,3785,3785,0
|
|
20230807,181400,114164691810,3785,3785,3785,3785,0
|
|
20230807,181300,114164691810,3785,3785,3785,3785,0
|
|
20230807,181200,114164691810,3785,3785,3785,3785,0
|
|
20230807,181100,114164691810,3785,3785,3785,3785,0
|
|
20230807,181000,114164691810,3785,3785,3785,3785,0
|
|
20230807,180900,114164691810,3785,3785,3785,3785,0
|
|
20230807,180800,114164691810,3785,3785,3785,3785,0
|
|
20230807,180700,114164691810,3785,3785,3785,3785,0
|
|
20230807,180600,114164691810,3785,3785,3785,3785,0
|
|
20230807,180500,114164691810,3785,3785,3785,3785,0
|
|
20230807,180400,114164691810,3785,3785,3785,3785,0
|
|
20230807,180300,114164691810,3785,3785,3785,3785,0
|
|
20230807,180200,114164691810,3785,3785,3785,3785,0
|
|
20230807,180100,114164691810,3785,3785,3785,3785,0
|
|
20230807,180000,114164691810,3785,3785,3785,3785,0
|
|
20230807,175900,114164691810,3785,3785,3785,3785,0
|
|
20230807,175800,114164691810,3785,3785,3785,3785,0
|
|
20230807,175700,114164691810,3785,3785,3785,3785,0
|
|
20230807,175600,114164691810,3785,3785,3785,3785,160089
|
|
20230807,175500,114164691810,3785,3785,3785,3785,0
|
|
20230807,175400,114164691810,3785,3785,3785,3785,0
|
|
20230807,175300,114164691810,3785,3785,3785,3785,0
|
|
20230807,175200,114164691810,3785,3785,3785,3785,0
|
|
20230807,175100,114164691810,3785,3785,3785,3785,0
|
|
20230807,175000,114164691810,3785,3785,3785,3785,0
|
|
20230807,174900,114164691810,3785,3785,3785,3785,0
|
|
20230807,174800,114164691810,3785,3785,3785,3785,0
|
|
20230807,174700,114164691810,3785,3785,3785,3785,0
|
|
20230807,174600,114164691810,3785,3785,3785,3785,0
|
|
20230807,174500,114164691810,3785,3785,3785,3785,0
|
|
20230807,174400,114164691810,3785,3785,3785,3785,0
|
|
20230807,174300,114164691810,3785,3785,3785,3785,0
|
|
20230807,174200,114164691810,3785,3785,3785,3785,0
|
|
20230807,174100,114164691810,3785,3785,3785,3785,0
|
|
20230807,174000,114164691810,3785,3785,3785,3785,0
|
|
20230807,173900,114164691810,3785,3785,3785,3785,0
|
|
20230807,173800,114164691810,3785,3785,3785,3785,0
|
|
20230807,173700,114164691810,3785,3785,3785,3785,0
|
|
20230807,173600,114164691810,3785,3785,3785,3785,0
|
|
20230807,173500,114164691810,3785,3785,3785,3785,0
|
|
20230807,173400,114164691810,3785,3785,3785,3785,0
|
|
20230807,173300,114164691810,3785,3785,3785,3785,0
|
|
20230807,173200,114164691810,3785,3785,3785,3785,0
|
|
20230807,173100,114164691810,3785,3785,3785,3785,0
|
|
20230807,173000,114164691810,3785,3785,3785,3785,0
|
|
20230807,172900,114164691810,3785,3785,3785,3785,0
|
|
20230807,172800,114164691810,3785,3785,3785,3785,0
|
|
20230807,172700,114164691810,3785,3785,3785,3785,0
|
|
20230807,172600,114164691810,3785,3785,3785,3785,160089
|
|
20230807,172500,114164691810,3785,3785,3785,3785,0
|
|
20230807,172400,114164691810,3785,3785,3785,3785,0
|
|
20230807,172300,114164691810,3785,3785,3785,3785,0
|
|
20230807,172200,114164691810,3785,3785,3785,3785,0
|
|
20230807,172100,114164691810,3785,3785,3785,3785,0
|
|
20230807,172000,114164691810,3785,3785,3785,3785,0
|
|
20230807,171900,114164691810,3785,3785,3785,3785,0
|
|
20230807,171800,114164691810,3785,3785,3785,3785,0
|
|
20230807,171700,114164691810,3785,3785,3785,3785,0
|
|
20230807,171600,114164691810,3785,3785,3785,3785,0
|
|
20230807,171500,114164691810,3785,3785,3785,3785,0
|
|
20230807,171400,114164691810,3785,3785,3785,3785,0
|
|
20230807,171300,114164691810,3785,3785,3785,3785,0
|
|
20230807,171200,114164691810,3785,3785,3785,3785,0
|
|
20230807,171100,114164691810,3785,3785,3785,3785,0
|
|
20230807,171000,114164691810,3785,3785,3785,3785,0
|
|
20230807,170900,114164691810,3785,3785,3785,3785,0
|
|
20230807,170800,114164691810,3785,3785,3785,3785,0
|
|
20230807,170700,114164691810,3785,3785,3785,3785,0
|
|
20230807,170600,114164691810,3785,3785,3785,3785,0
|
|
20230807,170500,114164691810,3785,3785,3785,3785,0
|
|
20230807,170400,114164691810,3785,3785,3785,3785,0
|
|
20230807,170300,114164691810,3785,3785,3785,3785,0
|
|
20230807,170200,114164691810,3785,3785,3785,3785,0
|
|
20230807,170100,114164691810,3785,3785,3785,3785,0
|
|
20230807,170000,114164691810,3785,3785,3785,3785,0
|
|
20230807,165900,114164691810,3785,3785,3785,3785,0
|
|
20230807,165800,114164691810,3785,3785,3785,3785,0
|
|
20230807,165700,114164691810,3785,3785,3785,3785,0
|
|
20230807,165600,114164691810,3785,3785,3785,3785,160089
|
|
20230807,165500,114164691810,3785,3785,3785,3785,0
|
|
20230807,165400,114164691810,3785,3785,3785,3785,0
|
|
20230807,165300,114164691810,3785,3785,3785,3785,0
|
|
20230807,165200,114164691810,3785,3785,3785,3785,0
|
|
20230807,165100,114164691810,3785,3785,3785,3785,0
|
|
20230807,165000,114164691810,3785,3785,3785,3785,0
|
|
20230807,164900,114164691810,3785,3785,3785,3785,0
|
|
20230807,164800,114164691810,3785,3785,3785,3785,0
|
|
20230807,164700,114164691810,3785,3785,3785,3785,0
|
|
20230807,164600,114164691810,3785,3785,3785,3785,0
|
|
20230807,164500,114164691810,3785,3785,3785,3785,0
|
|
20230807,164400,114164691810,3785,3785,3785,3785,0
|
|
20230807,164300,114164691810,3785,3785,3785,3785,0
|
|
20230807,164200,114164691810,3785,3785,3785,3785,0
|
|
20230807,164100,114164691810,3785,3785,3785,3785,0
|
|
20230807,164000,114164691810,3785,3785,3785,3785,0
|
|
20230807,163900,114164691810,3785,3785,3785,3785,0
|
|
20230807,163800,114164691810,3785,3785,3785,3785,0
|
|
20230807,163700,114164691810,3785,3785,3785,3785,0
|
|
20230807,163600,114164691810,3785,3785,3785,3785,0
|
|
20230807,163500,114164691810,3785,3785,3785,3785,0
|
|
20230807,163400,114164691810,3785,3785,3785,3785,0
|
|
20230807,163300,114164691810,3785,3785,3785,3785,0
|
|
20230807,163200,114164691810,3785,3785,3785,3785,0
|
|
20230807,163100,114164691810,3785,3785,3785,3785,0
|
|
20230807,163000,114164691810,3785,3785,3785,3785,0
|
|
20230807,162900,114164691810,3785,3785,3785,3785,0
|
|
20230807,162800,114164691810,3785,3785,3785,3785,0
|
|
20230807,162700,114164691810,3785,3785,3785,3785,0
|
|
20230807,162600,114164691810,3785,3785,3785,3785,160089
|
|
20230807,162500,114164691810,3785,3785,3785,3785,0
|
|
20230807,162400,114164691810,3785,3785,3785,3785,0
|
|
20230807,162300,114164691810,3785,3785,3785,3785,0
|
|
20230807,162200,114164691810,3785,3785,3785,3785,0
|
|
20230807,162100,114164691810,3785,3785,3785,3785,0
|
|
20230807,162000,114164691810,3785,3785,3785,3785,0
|
|
20230807,161900,114164691810,3785,3785,3785,3785,0
|
|
20230807,161800,114164691810,3785,3785,3785,3785,0
|
|
20230807,161700,114164691810,3785,3785,3785,3785,0
|
|
20230807,161600,114164691810,3785,3785,3785,3785,0
|
|
20230807,161500,114164691810,3785,3785,3785,3785,0
|
|
20230807,161400,114164691810,3785,3785,3785,3785,0
|
|
20230807,161300,114164691810,3785,3785,3785,3785,0
|
|
20230807,161200,114164691810,3785,3785,3785,3785,0
|
|
20230807,161100,114164691810,3785,3785,3785,3785,0
|
|
20230807,161000,114164691810,3785,3785,3785,3785,0
|
|
20230807,160900,114164691810,3785,3785,3785,3785,0
|
|
20230807,160800,114164691810,3785,3785,3785,3785,0
|
|
20230807,160700,114164691810,3785,3785,3785,3785,0
|
|
20230807,160600,114164691810,3785,3785,3785,3785,0
|
|
20230807,160500,114164691810,3785,3785,3785,3785,0
|
|
20230807,160400,114164691810,3785,3785,3785,3785,0
|
|
20230807,160300,114164691810,3785,3785,3785,3785,0
|
|
20230807,160200,114164691810,3785,3785,3785,3785,0
|
|
20230807,160100,114164691810,3785,3785,3785,3785,0
|
|
20230807,160000,114164691810,3785,3785,3785,3785,0
|
|
20230807,155900,114164691810,3785,3785,3785,3785,0
|
|
20230807,155800,114164691810,3785,3785,3785,3785,0
|
|
20230807,155700,114164691810,3785,3785,3785,3785,0
|
|
20230807,155600,114164691810,3785,3785,3785,3785,160089
|
|
20230807,155500,114164691810,3785,3785,3785,3785,0
|
|
20230807,155400,114164691810,3785,3785,3785,3785,0
|
|
20230807,155300,114164691810,3785,3785,3785,3785,0
|
|
20230807,155200,114164691810,3785,3785,3785,3785,0
|
|
20230807,155100,114164691810,3785,3785,3785,3785,0
|
|
20230807,155000,114164691810,3785,3785,3785,3785,0
|
|
20230807,154900,114164691810,3785,3785,3785,3785,0
|
|
20230807,154800,114164691810,3785,3785,3785,3785,0
|
|
20230807,154700,114164691810,3785,3785,3785,3785,0
|
|
20230807,154600,114164691810,3785,3785,3785,3785,0
|
|
20230807,154500,114164691810,3785,3785,3785,3785,0
|
|
20230807,154400,114164691810,3785,3785,3785,3785,0
|
|
20230807,154300,114164691810,3785,3785,3785,3785,0
|
|
20230807,154200,114164691810,3785,3785,3785,3785,0
|
|
20230807,154100,114164691810,3785,3785,3785,3785,0
|
|
20230807,154000,114164691810,3785,3785,3785,3785,0
|
|
20230807,153900,114164691810,3785,3785,3785,3785,0
|
|
20230807,153800,114164691810,3785,3785,3785,3785,0
|
|
20230807,153700,114164691810,3785,3785,3785,3785,0
|
|
20230807,153600,114164691810,3785,3785,3785,3785,0
|
|
20230807,153500,114164691810,3785,3785,3785,3785,0
|
|
20230807,153400,114164691810,3785,3785,3785,3785,0
|
|
20230807,153300,114164691810,3785,3785,3785,3785,0
|
|
20230807,153200,114164691810,3785,3785,3785,3785,0
|
|
20230807,153100,114164691810,3785,3785,3785,3785,0
|
|
20230807,153000,114164691810,3785,3785,3785,3785,160089
|
|
20230807,152900,113558754945,3770,3770,3770,3770,0
|
|
20230807,152800,113558754945,3770,3770,3770,3770,0
|
|
20230807,152700,113558754945,3770,3770,3770,3770,0
|
|
20230807,152600,113558754945,3770,3770,3770,3770,0
|
|
20230807,152500,113558754945,3770,3770,3770,3770,0
|
|
20230807,152400,113558754945,3770,3770,3770,3770,0
|
|
20230807,152300,113558754945,3770,3770,3770,3770,0
|
|
20230807,152200,113558754945,3770,3770,3770,3770,0
|
|
20230807,152100,113558754945,3770,3770,3770,3770,0
|
|
20230807,152000,113558754945,3770,3770,3770,3770,0
|
|
20230807,151900,113558754945,3770,3775,3790,3770,98455
|
|
20230807,151800,113186516070,3775,3730,3795,3725,102192
|
|
20230807,151700,112802152865,3730,3750,3755,3720,39913
|
|
20230807,151600,112653060545,3740,3705,3755,3700,126315
|
|
20230807,151500,112182896600,3705,3765,3765,3700,91045
|
|
20230807,151400,111843902565,3755,3790,3795,3730,86896
|
|
20230807,151300,111517894715,3790,3810,3810,3765,49671
|
|
20230807,151200,111329622975,3810,3785,3830,3765,106817
|
|
20230807,151100,110923270055,3785,3780,3805,3765,72353
|
|
20230807,151000,110648979520,3785,3840,3840,3700,181290
|
|
20230807,150900,109964682035,3840,3835,3855,3825,94068
|
|
20230807,150800,109603460685,3835,3885,3900,3835,123816
|
|
20230807,150700,109124568250,3890,3915,3920,3865,110100
|
|
20230807,150600,108694469245,3920,3890,3920,3870,108717
|
|
20230807,150500,108270872830,3890,3925,3930,3850,199445
|
|
20230807,150400,107493938320,3925,3895,3930,3890,332096
|
|
20230807,150300,106194565930,3900,3890,3900,3835,189512
|
|
20230807,150200,105459698230,3890,3865,3895,3860,150285
|
|
20230807,150100,104876599105,3865,3855,3865,3850,105726
|
|
20230807,150000,104468871395,3850,3855,3855,3820,107764
|
|
20230807,145900,104054813815,3850,3855,3860,3835,121954
|
|
20230807,145800,103585438720,3860,3855,3865,3830,149810
|
|
20230807,145700,103008839080,3860,3815,3860,3815,175276
|
|
20230807,145600,102335560560,3810,3795,3815,3790,79731
|
|
20230807,145500,102032279845,3795,3790,3795,3780,51496
|
|
20230807,145400,101837217920,3790,3785,3790,3780,43204
|
|
20230807,145300,101673743810,3785,3800,3800,3775,45007
|
|
20230807,145200,101503236055,3795,3760,3800,3750,55304
|
|
20230807,145100,101294047725,3760,3745,3765,3740,11936
|
|
20230807,145000,101249228980,3755,3765,3780,3730,40308
|
|
20230807,144900,101097833185,3765,3755,3765,3745,20345
|
|
20230807,144800,101021489095,3750,3750,3760,3745,19046
|
|
20230807,144700,100949963440,3750,3755,3760,3735,19153
|
|
20230807,144600,100878152625,3750,3755,3760,3745,29565
|
|
20230807,144500,100767242355,3750,3760,3760,3730,31606
|
|
20230807,144400,100648869615,3760,3745,3770,3745,42881
|
|
20230807,144300,100487655225,3745,3765,3765,3740,50649
|
|
20230807,144200,100297734630,3765,3765,3770,3755,24883
|
|
20230807,144100,100204046820,3765,3800,3800,3765,55585
|
|
20230807,144000,99994092725,3800,3785,3820,3780,116097
|
|
20230807,143900,99553169080,3785,3770,3820,3760,191416
|
|
20230807,143800,98826498455,3770,3715,3775,3710,49443
|
|
20230807,143700,98641080150,3725,3720,3730,3710,31031
|
|
20230807,143600,98525565290,3720,3730,3735,3715,19916
|
|
20230807,143500,98451332630,3730,3750,3760,3725,46839
|
|
20230807,143400,98275947295,3750,3720,3755,3715,89546
|
|
20230807,143300,97940923310,3715,3680,3730,3670,50076
|
|
20230807,143200,97755675925,3675,3675,3680,3670,12353
|
|
20230807,143100,97710286750,3675,3675,3685,3665,10228
|
|
20230807,143000,97672690340,3670,3660,3690,3660,12747
|
|
20230807,142900,97625966810,3660,3670,3680,3655,21093
|
|
20230807,142800,97548670860,3670,3665,3690,3665,22980
|
|
20230807,142700,97464155040,3665,3695,3695,3655,28560
|
|
20230807,142600,97359256845,3695,3700,3700,3690,10007
|
|
20230807,142500,97322270930,3695,3705,3710,3680,42776
|
|
20230807,142400,97164105220,3705,3675,3710,3675,45415
|
|
20230807,142300,96996385555,3680,3670,3690,3660,28077
|
|
20230807,142200,96893164365,3670,3650,3670,3650,22603
|
|
20230807,142100,96810398085,3660,3660,3665,3640,17193
|
|
20230807,142000,96747613325,3660,3650,3670,3650,54770
|
|
20230807,141900,96547127700,3650,3605,3655,3605,46308
|
|
20230807,141800,96378588840,3605,3610,3645,3580,56125
|
|
20230807,141700,96176377775,3610,3645,3650,3610,34318
|
|
20230807,141600,96051945180,3645,3610,3655,3605,34393
|
|
20230807,141500,95926892925,3605,3665,3665,3600,47038
|
|
20230807,141400,95756272450,3660,3660,3675,3660,34380
|
|
20230807,141300,95630268745,3655,3635,3660,3635,43482
|
|
20230807,141200,95471765200,3635,3590,3645,3590,57030
|
|
20230807,141100,95265580430,3595,3600,3600,3560,57228
|
|
20230807,141000,95060926805,3595,3625,3630,3550,103627
|
|
20230807,140900,94689298355,3625,3655,3665,3625,29007
|
|
20230807,140800,94583670420,3655,3665,3670,3655,22113
|
|
20230807,140700,94502629250,3665,3670,3675,3660,17422
|
|
20230807,140600,94438706450,3675,3650,3680,3650,35364
|
|
20230807,140500,94309102065,3650,3670,3670,3640,20380
|
|
20230807,140400,94234640125,3670,3695,3695,3645,49766
|
|
20230807,140300,94052217260,3690,3705,3705,3685,22435
|
|
20230807,140200,93969247715,3705,3710,3720,3705,15652
|
|
20230807,140100,93911200590,3715,3730,3740,3705,50844
|
|
20230807,140000,93721945195,3735,3710,3750,3705,49718
|
|
20230807,135900,93536495530,3710,3680,3725,3650,48082
|
|
20230807,135800,93359038530,3670,3690,3705,3670,33023
|
|
20230807,135700,93237225290,3690,3705,3710,3675,52855
|
|
20230807,135600,93041746235,3705,3620,3705,3620,56537
|
|
20230807,135500,92834507290,3620,3665,3685,3605,69891
|
|
20230807,135400,92579885760,3665,3615,3700,3595,76467
|
|
20230807,135300,92300381425,3615,3600,3640,3580,102994
|
|
20230807,135200,91929087230,3605,3685,3685,3540,202653
|
|
20230807,135100,91200398025,3680,3720,3725,3680,71898
|
|
20230807,135000,90934008715,3720,3720,3735,3720,19770
|
|
20230807,134900,90860389815,3720,3745,3745,3720,24382
|
|
20230807,134800,90769355890,3745,3750,3755,3740,20981
|
|
20230807,134700,90690755480,3755,3765,3765,3750,47679
|
|
20230807,134600,90511587390,3765,3770,3780,3765,14601
|
|
20230807,134500,90456532125,3765,3765,3775,3765,14374
|
|
20230807,134400,90402349920,3770,3770,3770,3765,11238
|
|
20230807,134300,90360019650,3770,3775,3775,3765,5251
|
|
20230807,134200,90340231765,3770,3770,3775,3765,13031
|
|
20230807,134100,90291096220,3770,3780,3785,3770,8794
|
|
20230807,134000,90257882935,3790,3790,3795,3780,19771
|
|
20230807,133900,90182989700,3780,3785,3790,3765,18749
|
|
20230807,133800,90112251300,3785,3790,3795,3780,14079
|
|
20230807,133700,90058971395,3790,3800,3810,3785,32237
|
|
20230807,133600,89936525190,3795,3775,3800,3775,43228
|
|
20230807,133500,89772647075,3780,3770,3780,3765,7271
|
|
20230807,133400,89745227540,3765,3775,3780,3765,14692
|
|
20230807,133300,89689801710,3775,3775,3785,3770,16315
|
|
20230807,133200,89628189145,3775,3785,3785,3775,27239
|
|
20230807,133100,89525174335,3785,3780,3785,3775,5140
|
|
20230807,133000,89505739465,3780,3770,3780,3770,12390
|
|
20230807,132900,89458942635,3770,3775,3780,3770,10714
|
|
20230807,132800,89418491045,3775,3755,3780,3755,15473
|
|
20230807,132700,89360188100,3755,3755,3760,3750,12778
|
|
20230807,132600,89312249330,3750,3735,3750,3735,8404
|
|
20230807,132500,89280825605,3740,3735,3740,3725,32133
|
|
20230807,132400,89160814490,3740,3750,3760,3735,22991
|
|
20230807,132300,89074736985,3750,3760,3775,3750,12201
|
|
20230807,132200,89028905600,3760,3780,3780,3755,22317
|
|
20230807,132100,88944844705,3780,3770,3790,3770,6099
|
|
20230807,132000,88921824295,3770,3780,3795,3765,14847
|
|
20230807,131900,88865819135,3775,3765,3780,3765,9669
|
|
20230807,131800,88829375425,3765,3765,3775,3755,12593
|
|
20230807,131700,88782030645,3765,3780,3780,3760,19101
|
|
20230807,131600,88709960055,3780,3795,3795,3780,14977
|
|
20230807,131500,88653274055,3780,3800,3805,3775,34018
|
|
20230807,131400,88524241965,3800,3805,3810,3795,28068
|
|
20230807,131300,88417515055,3805,3790,3805,3785,35885
|
|
20230807,131200,88281275215,3785,3795,3800,3775,20796
|
|
20230807,131100,88202434070,3795,3800,3805,3790,19392
|
|
20230807,131000,88128811420,3805,3810,3810,3785,52972
|
|
20230807,130900,87927397225,3810,3815,3820,3810,62731
|
|
20230807,130800,87688180940,3810,3780,3810,3780,39722
|
|
20230807,130700,87537030450,3785,3785,3785,3775,20240
|
|
20230807,130600,87460554255,3780,3795,3795,3780,22302
|
|
20230807,130500,87376056210,3790,3810,3815,3785,81310
|
|
20230807,130400,87066933990,3810,3785,3815,3780,63690
|
|
20230807,130300,86824698055,3785,3775,3785,3770,37461
|
|
20230807,130200,86683193985,3775,3730,3775,3725,51473
|
|
20230807,130100,86489902540,3730,3740,3740,3725,15546
|
|
20230807,130000,86431885975,3740,3750,3755,3735,25122
|
|
20230807,125900,86337884820,3740,3715,3750,3710,33454
|
|
20230807,125800,86213014935,3715,3695,3740,3695,41819
|
|
20230807,125700,86057419835,3690,3695,3725,3660,60142
|
|
20230807,125600,85835609260,3700,3735,3735,3695,68932
|
|
20230807,125500,85579134745,3730,3725,3735,3720,25129
|
|
20230807,125400,85485460730,3725,3725,3735,3715,49974
|
|
20230807,125300,85299153020,3725,3705,3735,3695,72554
|
|
20230807,125200,85029568195,3700,3690,3700,3660,78712
|
|
20230807,125100,84740097460,3690,3735,3735,3660,137484
|
|
20230807,125000,84231557215,3730,3760,3760,3730,36704
|
|
20230807,124900,84094039405,3760,3770,3770,3760,16845
|
|
20230807,124800,84030632670,3765,3775,3775,3765,12509
|
|
20230807,124700,83983493725,3775,3770,3780,3770,11082
|
|
20230807,124600,83941649830,3775,3760,3775,3760,19028
|
|
20230807,124500,83870012480,3765,3780,3780,3760,39999
|
|
20230807,124400,83719196700,3780,3790,3800,3780,9568
|
|
20230807,124300,83682966865,3790,3805,3805,3785,25888
|
|
20230807,124200,83584686980,3810,3805,3815,3800,51933
|
|
20230807,124100,83386961910,3805,3790,3805,3790,25231
|
|
20230807,124000,83291146410,3790,3775,3795,3775,16466
|
|
20230807,123900,83228809730,3775,3765,3775,3760,10840
|
|
20230807,123800,83187952450,3760,3750,3790,3735,35149
|
|
20230807,123700,83056235485,3735,3770,3770,3735,77880
|
|
20230807,123600,82763828765,3770,3780,3780,3765,10724
|
|
20230807,123500,82723409245,3780,3800,3800,3775,21558
|
|
20230807,123400,82641895225,3800,3780,3805,3775,35673
|
|
20230807,123300,82506900250,3780,3775,3785,3765,16166
|
|
20230807,123200,82445893680,3775,3765,3780,3765,24815
|
|
20230807,123100,82352293015,3770,3760,3770,3755,68275
|
|
20230807,123000,82095421280,3760,3775,3780,3755,52954
|
|
20230807,122900,81895987705,3780,3800,3805,3775,31253
|
|
20230807,122800,81777527640,3800,3815,3815,3800,20750
|
|
20230807,122700,81698545090,3815,3805,3815,3785,30485
|
|
20230807,122600,81582442360,3785,3780,3810,3775,76787
|
|
20230807,122500,81291692275,3780,3795,3800,3780,47708
|
|
20230807,122400,81111028250,3800,3805,3810,3795,27896
|
|
20230807,122300,81005029855,3800,3830,3830,3800,23870
|
|
20230807,122200,80914241610,3800,3840,3840,3790,49513
|
|
20230807,122100,80725584110,3840,3825,3840,3825,16020
|
|
20230807,122000,80664212685,3830,3825,3840,3820,19897
|
|
20230807,121900,80588144420,3820,3855,3860,3820,41578
|
|
20230807,121800,80428210770,3860,3870,3875,3855,54266
|
|
20230807,121700,80218552040,3875,3870,3880,3865,67500
|
|
20230807,121600,79957057040,3870,3860,3870,3855,43218
|
|
20230807,121500,79790054660,3860,3860,3870,3850,57548
|
|
20230807,121400,79568019045,3860,3850,3865,3845,79884
|
|
20230807,121300,79259952270,3850,3820,3860,3815,51594
|
|
20230807,121200,79061679240,3815,3820,3825,3810,29359
|
|
20230807,121100,78949483250,3820,3815,3825,3815,12173
|
|
20230807,121000,78902985865,3820,3820,3825,3810,31060
|
|
20230807,120900,78784482510,3820,3835,3835,3820,34617
|
|
20230807,120800,78652099700,3835,3840,3845,3825,61571
|
|
20230807,120700,78415950915,3840,3855,3860,3840,27103
|
|
20230807,120600,78311595745,3855,3860,3865,3845,68901
|
|
20230807,120500,78045854290,3860,3855,3870,3850,70133
|
|
20230807,120400,77775193525,3850,3835,3855,3825,62439
|
|
20230807,120300,77535171930,3835,3820,3840,3820,42207
|
|
20230807,120200,77373673320,3820,3810,3825,3810,25362
|
|
20230807,120100,77276898140,3800,3815,3815,3795,19375
|
|
20230807,120000,77203109955,3820,3790,3820,3790,88879
|
|
20230807,115900,76865238860,3790,3790,3795,3785,13773
|
|
20230807,115800,76813045370,3795,3780,3795,3780,23143
|
|
20230807,115700,76725405220,3780,3790,3795,3780,11905
|
|
20230807,115600,76680360705,3790,3790,3795,3770,20062
|
|
20230807,115500,76604448180,3790,3795,3795,3785,23496
|
|
20230807,115400,76515358940,3790,3765,3795,3765,31459
|
|
20230807,115300,76396433805,3765,3770,3770,3750,44417
|
|
20230807,115200,76229515095,3770,3775,3785,3765,29283
|
|
20230807,115100,76118983940,3780,3785,3785,3775,42544
|
|
20230807,115000,75958250990,3780,3785,3795,3780,28752
|
|
20230807,114900,75849442955,3780,3795,3795,3780,19811
|
|
20230807,114800,75774470630,3790,3775,3795,3770,32892
|
|
20230807,114700,75650081045,3775,3775,3785,3760,60084
|
|
20230807,114600,75423684765,3775,3780,3785,3765,33939
|
|
20230807,114500,75295542020,3775,3780,3790,3775,34827
|
|
20230807,114400,75163919995,3775,3775,3785,3760,69495
|
|
20230807,114300,74901845515,3785,3805,3810,3775,88462
|
|
20230807,114200,74566126825,3810,3820,3825,3805,44010
|
|
20230807,114100,74398319310,3820,3820,3840,3805,52742
|
|
20230807,114000,74196635055,3825,3835,3850,3820,38024
|
|
20230807,113900,74050692485,3835,3820,3835,3805,54233
|
|
20230807,113800,73843604735,3815,3805,3820,3805,27746
|
|
20230807,113700,73737855220,3805,3780,3820,3775,92815
|
|
20230807,113600,73385097290,3775,3820,3820,3775,134124
|
|
20230807,113500,72875830680,3820,3845,3850,3815,45360
|
|
20230807,113400,72701997600,3850,3840,3855,3835,57609
|
|
20230807,113300,72480431920,3840,3830,3845,3810,88903
|
|
20230807,113200,72139678930,3825,3850,3860,3825,122328
|
|
20230807,113100,71668871785,3855,3870,3880,3840,90707
|
|
20230807,113000,71319198610,3870,3875,3910,3860,134831
|
|
20230807,112900,70794893085,3870,3925,3925,3795,222190
|
|
20230807,112800,69933968130,3925,3920,3930,3910,212869
|
|
20230807,112700,69099486940,3915,3890,3920,3890,202388
|
|
20230807,112600,68309739635,3900,3880,3900,3880,178729
|
|
20230807,112500,67614743520,3880,3850,3880,3835,108835
|
|
20230807,112400,67194891765,3855,3810,3855,3810,183966
|
|
20230807,112300,66489792030,3815,3815,3835,3795,151692
|
|
20230807,112200,65911450080,3815,3775,3820,3770,136822
|
|
20230807,112100,65391747820,3775,3760,3775,3755,62308
|
|
20230807,112000,65156937365,3765,3780,3785,3750,66202
|
|
20230807,111900,64907245640,3780,3740,3795,3740,89408
|
|
20230807,111800,64570229205,3740,3750,3750,3700,59740
|
|
20230807,111700,64347889700,3750,3755,3770,3740,81989
|
|
20230807,111600,64040090750,3750,3735,3770,3730,86145
|
|
20230807,111500,63717102080,3730,3710,3740,3705,72175
|
|
20230807,111400,63448549600,3705,3680,3710,3640,172968
|
|
20230807,111300,62814398270,3680,3720,3725,3630,234463
|
|
20230807,111200,61953294520,3720,3735,3760,3720,73441
|
|
20230807,111100,61678629090,3745,3785,3800,3735,80199
|
|
20230807,111000,61376619050,3785,3805,3805,3785,51946
|
|
20230807,110900,61179477645,3795,3800,3815,3795,57959
|
|
20230807,110800,60958694270,3800,3785,3820,3780,54351
|
|
20230807,110700,60752045875,3785,3785,3795,3780,48139
|
|
20230807,110600,60569764755,3790,3765,3805,3765,86598
|
|
20230807,110500,60241620785,3765,3775,3790,3700,200188
|
|
20230807,110400,59491310180,3775,3810,3815,3770,120870
|
|
20230807,110300,59033662800,3800,3820,3830,3800,95360
|
|
20230807,110200,58669780540,3825,3825,3830,3805,85465
|
|
20230807,110100,58343278485,3820,3865,3875,3820,111377
|
|
20230807,110000,57913867420,3865,3785,3890,3775,234883
|
|
20230807,105900,57008843295,3790,3820,3825,3770,122834
|
|
20230807,105800,56542642610,3825,3765,3840,3755,204463
|
|
20230807,105700,55763064390,3755,3810,3810,3735,236160
|
|
20230807,105600,54872768135,3800,3885,3895,3800,219008
|
|
20230807,105500,54028131690,3885,3885,3895,3880,303817
|
|
20230807,105400,52847181790,3890,3890,3940,3870,418602
|
|
20230807,105300,51212864140,3890,3825,3895,3815,400605
|
|
20230807,105200,49666840945,3820,3760,3820,3755,429700
|
|
20230807,105100,48038371085,3760,3710,3760,3710,119495
|
|
20230807,105000,47591511740,3710,3745,3750,3705,131988
|
|
20230807,104900,47100136780,3750,3665,3750,3660,231708
|
|
20230807,104800,46239286290,3670,3680,3695,3655,145015
|
|
20230807,104700,45706413655,3680,3705,3705,3660,121287
|
|
20230807,104600,45259140670,3700,3720,3725,3660,160490
|
|
20230807,104500,44667394090,3725,3750,3750,3720,176117
|
|
20230807,104400,44008810240,3745,3680,3750,3675,247238
|
|
20230807,104300,43088552300,3675,3730,3765,3675,325151
|
|
20230807,104200,41886651460,3730,3710,3790,3710,756534
|
|
20230807,104100,39048902175,3675,3675,3675,3675,0
|
|
20230807,104000,39048902175,3675,3675,3675,3675,0
|
|
20230807,103900,39048902175,3675,3640,3675,3635,242143
|
|
20230807,103800,38162442795,3640,3640,3645,3625,175678
|
|
20230807,103700,37523017395,3640,3645,3645,3615,239682
|
|
20230807,103600,36651667940,3640,3585,3645,3565,212234
|
|
20230807,103500,35886925975,3580,3590,3595,3545,170554
|
|
20230807,103400,35277727565,3590,3595,3620,3575,327439
|
|
20230807,103300,34098604975,3590,3555,3600,3550,382493
|
|
20230807,103200,32729157350,3555,3550,3570,3520,257282
|
|
20230807,103100,31816018325,3530,3460,3550,3455,259570
|
|
20230807,103000,30906880785,3455,3400,3455,3395,94959
|
|
20230807,102900,30580378765,3400,3420,3435,3395,43552
|
|
20230807,102800,30432134115,3420,3410,3445,3390,46427
|
|
20230807,102700,30272750305,3400,3430,3430,3390,40738
|
|
20230807,102600,30133814300,3430,3440,3455,3420,102649
|
|
20230807,102500,29780624685,3440,3390,3445,3385,36652
|
|
20230807,102400,29655359900,3395,3395,3405,3385,19781
|
|
20230807,102300,29588291255,3400,3400,3400,3385,12389
|
|
20230807,102200,29546255895,3405,3385,3430,3380,64757
|
|
20230807,102100,29325653500,3385,3390,3400,3370,28702
|
|
20230807,102000,29228372200,3370,3410,3435,3370,64692
|
|
20230807,101900,29007786825,3400,3395,3420,3385,59577
|
|
20230807,101800,28805086045,3395,3395,3410,3375,40701
|
|
20230807,101700,28666773665,3395,3360,3395,3360,39878
|
|
20230807,101600,28532134710,3360,3370,3380,3360,15885
|
|
20230807,101500,28478581675,3370,3370,3380,3370,11073
|
|
20230807,101400,28441240690,3370,3380,3390,3360,40268
|
|
20230807,101300,28305288600,3380,3370,3390,3340,61355
|
|
20230807,101200,28098361330,3370,3335,3370,3330,41280
|
|
20230807,101100,27959993960,3340,3325,3340,3310,23515
|
|
20230807,101000,27881845980,3325,3330,3335,3325,16594
|
|
20230807,100900,27826615245,3330,3315,3330,3310,12222
|
|
20230807,100800,27785992085,3315,3315,3335,3305,47204
|
|
20230807,100700,27629008025,3315,3315,3320,3305,10621
|
|
20230807,100600,27593826755,3315,3305,3320,3300,8550
|
|
20230807,100500,27565509460,3310,3305,3310,3300,11164
|
|
20230807,100400,27528617355,3305,3325,3325,3305,24752
|
|
20230807,100300,27446617325,3325,3325,3330,3315,10771
|
|
20230807,100200,27410784860,3330,3310,3330,3310,19418
|
|
20230807,100100,27346335260,3330,3280,3330,3280,31281
|
|
20230807,100000,27243433765,3285,3285,3290,3275,17931
|
|
20230807,095900,27184611820,3285,3310,3315,3270,75944
|
|
20230807,095800,26935080045,3315,3315,3330,3305,13032
|
|
20230807,095700,26891925960,3305,3330,3345,3305,45511
|
|
20230807,095600,26740614555,3330,3330,3345,3325,23528
|
|
20230807,095500,26662141940,3330,3335,3340,3315,11244
|
|
20230807,095400,26624745565,3340,3310,3350,3310,23117
|
|
20230807,095300,26547539370,3305,3325,3345,3300,64298
|
|
20230807,095200,26334615810,3340,3350,3350,3320,16823
|
|
20230807,095100,26278556655,3340,3345,3350,3335,11217
|
|
20230807,095000,26241058080,3340,3350,3365,3335,30658
|
|
20230807,094900,26138434440,3350,3360,3365,3325,26196
|
|
20230807,094800,26050735950,3355,3330,3360,3310,29981
|
|
20230807,094700,25950771895,3320,3310,3350,3290,137411
|
|
20230807,094600,25495294480,3310,3325,3330,3310,47845
|
|
20230807,094500,25336471645,3330,3335,3340,3325,36326
|
|
20230807,094400,25215426955,3335,3365,3365,3335,59191
|
|
20230807,094300,25017121800,3360,3375,3380,3360,17391
|
|
20230807,094200,24958607585,3375,3360,3390,3355,25619
|
|
20230807,094100,24872390945,3355,3400,3400,3350,84211
|
|
20230807,094000,24588619150,3390,3385,3400,3375,30132
|
|
20230807,093900,24486568115,3385,3375,3395,3365,43035
|
|
20230807,093800,24341083630,3370,3390,3395,3360,80034
|
|
20230807,093700,24071008185,3390,3400,3410,3380,54353
|
|
20230807,093600,23886629065,3400,3415,3420,3385,87129
|
|
20230807,093500,23590452435,3415,3440,3450,3395,86475
|
|
20230807,093400,23295046985,3440,3425,3460,3420,45673
|
|
20230807,093300,23137791140,3425,3500,3505,3410,110613
|
|
20230807,093200,22756269940,3500,3475,3515,3465,200079
|
|
20230807,093100,22057008985,3475,3440,3500,3435,214969
|
|
20230807,093000,21309136600,3445,3420,3460,3395,71044
|
|
20230807,092900,21065211870,3410,3415,3455,3405,111874
|
|
20230807,092800,20680765345,3415,3400,3430,3355,128757
|
|
20230807,092700,20243998040,3395,3385,3420,3380,104484
|
|
20230807,092600,19888660260,3380,3400,3410,3365,112415
|
|
20230807,092500,19507767160,3395,3340,3400,3305,159051
|
|
20230807,092400,18972941135,3340,3290,3340,3270,183916
|
|
20230807,092300,18366918890,3295,3305,3320,3285,192425
|
|
20230807,092200,17732033135,3310,3325,3325,3250,256516
|
|
20230807,092100,16887961625,3325,3345,3355,3315,191378
|
|
20230807,092000,16249128645,3310,3310,3310,3310,0
|
|
20230807,091900,16249128645,3310,3320,3325,3310,32564
|
|
20230807,091800,16141206640,3320,3410,3415,3320,188132
|
|
20230807,091700,15508923225,3420,3430,3450,3410,96161
|
|
20230807,091600,15179178115,3435,3450,3465,3390,116316
|
|
20230807,091500,14781195205,3450,3475,3480,3445,112603
|
|
20230807,091400,14390996020,3470,3495,3500,3470,90928
|
|
20230807,091300,14073993255,3500,3475,3500,3470,81263
|
|
20230807,091200,13790376920,3475,3530,3530,3465,110028
|
|
20230807,091100,13406612045,3525,3525,3550,3520,144612
|
|
20230807,091000,12895276590,3530,3470,3550,3460,187662
|
|
20230807,090900,12237443060,3460,3465,3485,3455,178784
|
|
20230807,090800,11616455165,3470,3425,3485,3335,300327
|
|
20230807,090700,10594045295,3425,3525,3540,3405,261842
|
|
20230807,090600,9679514460,3530,3565,3600,3520,280555
|
|
20230807,090500,8678977440,3560,3605,3640,3540,335681
|
|
20230807,090400,7478017760,3600,3555,3665,3490,500605
|
|
20230807,090300,5688764865,3565,3675,3680,3480,538617
|
|
20230807,090200,3728304105,3680,3680,3680,3680,0
|
|
20230807,090100,3728304105,3680,3480,3680,3465,396699
|
|
20230807,090000,2304049110,3485,3350,3485,3205,661871
|