688 lines
36 KiB
CSV
688 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,202500,154775781525,2815,2815,2815,2815,183334
|
|
20230808,202400,154775781525,2815,2815,2815,2815,0
|
|
20230808,202300,154775781525,2815,2815,2815,2815,0
|
|
20230808,202200,154775781525,2815,2815,2815,2815,0
|
|
20230808,202100,154775781525,2815,2815,2815,2815,0
|
|
20230808,202000,154775781525,2815,2815,2815,2815,0
|
|
20230808,201900,154775781525,2815,2815,2815,2815,0
|
|
20230808,201800,154775781525,2815,2815,2815,2815,0
|
|
20230808,201700,154775781525,2815,2815,2815,2815,0
|
|
20230808,201600,154775781525,2815,2815,2815,2815,0
|
|
20230808,201500,154775781525,2815,2815,2815,2815,0
|
|
20230808,201400,154775781525,2815,2815,2815,2815,0
|
|
20230808,201300,154775781525,2815,2815,2815,2815,0
|
|
20230808,201200,154775781525,2815,2815,2815,2815,0
|
|
20230808,201100,154775781525,2815,2815,2815,2815,0
|
|
20230808,201000,154775781525,2815,2815,2815,2815,0
|
|
20230808,200900,154775781525,2815,2815,2815,2815,0
|
|
20230808,200800,154775781525,2815,2815,2815,2815,0
|
|
20230808,200700,154775781525,2815,2815,2815,2815,0
|
|
20230808,200600,154775781525,2815,2815,2815,2815,0
|
|
20230808,200500,154775781525,2815,2815,2815,2815,0
|
|
20230808,200400,154775781525,2815,2815,2815,2815,0
|
|
20230808,200300,154775781525,2815,2815,2815,2815,0
|
|
20230808,200200,154775781525,2815,2815,2815,2815,0
|
|
20230808,200100,154775781525,2815,2815,2815,2815,0
|
|
20230808,200000,154775781525,2815,2815,2815,2815,0
|
|
20230808,195900,154775781525,2815,2815,2815,2815,0
|
|
20230808,195800,154775781525,2815,2815,2815,2815,0
|
|
20230808,195700,154775781525,2815,2815,2815,2815,0
|
|
20230808,195600,154775781525,2815,2815,2815,2815,0
|
|
20230808,195500,154775781525,2815,2815,2815,2815,183334
|
|
20230808,195400,154775781525,2815,2815,2815,2815,0
|
|
20230808,195300,154775781525,2815,2815,2815,2815,0
|
|
20230808,195200,154775781525,2815,2815,2815,2815,0
|
|
20230808,195100,154775781525,2815,2815,2815,2815,0
|
|
20230808,195000,154775781525,2815,2815,2815,2815,0
|
|
20230808,194900,154775781525,2815,2815,2815,2815,0
|
|
20230808,194800,154775781525,2815,2815,2815,2815,0
|
|
20230808,194700,154775781525,2815,2815,2815,2815,0
|
|
20230808,194600,154775781525,2815,2815,2815,2815,0
|
|
20230808,194500,154775781525,2815,2815,2815,2815,0
|
|
20230808,194400,154775781525,2815,2815,2815,2815,0
|
|
20230808,194300,154775781525,2815,2815,2815,2815,0
|
|
20230808,194200,154775781525,2815,2815,2815,2815,0
|
|
20230808,194100,154775781525,2815,2815,2815,2815,0
|
|
20230808,194000,154775781525,2815,2815,2815,2815,0
|
|
20230808,193900,154775781525,2815,2815,2815,2815,0
|
|
20230808,193800,154775781525,2815,2815,2815,2815,0
|
|
20230808,193700,154775781525,2815,2815,2815,2815,0
|
|
20230808,193600,154775781525,2815,2815,2815,2815,0
|
|
20230808,193500,154775781525,2815,2815,2815,2815,0
|
|
20230808,193400,154775781525,2815,2815,2815,2815,0
|
|
20230808,193300,154775781525,2815,2815,2815,2815,0
|
|
20230808,193200,154775781525,2815,2815,2815,2815,0
|
|
20230808,193100,154775781525,2815,2815,2815,2815,0
|
|
20230808,193000,154775781525,2815,2815,2815,2815,0
|
|
20230808,192900,154775781525,2815,2815,2815,2815,0
|
|
20230808,192800,154775781525,2815,2815,2815,2815,0
|
|
20230808,192700,154775781525,2815,2815,2815,2815,0
|
|
20230808,192600,154775781525,2815,2815,2815,2815,0
|
|
20230808,192500,154775781525,2815,2815,2815,2815,183334
|
|
20230808,192400,154775781525,2815,2815,2815,2815,0
|
|
20230808,192300,154775781525,2815,2815,2815,2815,0
|
|
20230808,192200,154775781525,2815,2815,2815,2815,0
|
|
20230808,192100,154775781525,2815,2815,2815,2815,0
|
|
20230808,192000,154775781525,2815,2815,2815,2815,0
|
|
20230808,191900,154775781525,2815,2815,2815,2815,0
|
|
20230808,191800,154775781525,2815,2815,2815,2815,0
|
|
20230808,191700,154775781525,2815,2815,2815,2815,0
|
|
20230808,191600,154775781525,2815,2815,2815,2815,0
|
|
20230808,191500,154775781525,2815,2815,2815,2815,0
|
|
20230808,191400,154775781525,2815,2815,2815,2815,0
|
|
20230808,191300,154775781525,2815,2815,2815,2815,0
|
|
20230808,191200,154775781525,2815,2815,2815,2815,0
|
|
20230808,191100,154775781525,2815,2815,2815,2815,0
|
|
20230808,191000,154775781525,2815,2815,2815,2815,0
|
|
20230808,190900,154775781525,2815,2815,2815,2815,0
|
|
20230808,190800,154775781525,2815,2815,2815,2815,0
|
|
20230808,190700,154775781525,2815,2815,2815,2815,0
|
|
20230808,190600,154775781525,2815,2815,2815,2815,0
|
|
20230808,190500,154775781525,2815,2815,2815,2815,0
|
|
20230808,190400,154775781525,2815,2815,2815,2815,0
|
|
20230808,190300,154775781525,2815,2815,2815,2815,0
|
|
20230808,190200,154775781525,2815,2815,2815,2815,0
|
|
20230808,190100,154775781525,2815,2815,2815,2815,0
|
|
20230808,190000,154775781525,2815,2815,2815,2815,0
|
|
20230808,185900,154775781525,2815,2815,2815,2815,0
|
|
20230808,185800,154775781525,2815,2815,2815,2815,0
|
|
20230808,185700,154775781525,2815,2815,2815,2815,0
|
|
20230808,185600,154775781525,2815,2815,2815,2815,0
|
|
20230808,185500,154775781525,2815,2815,2815,2815,183334
|
|
20230808,185400,154775781525,2815,2815,2815,2815,0
|
|
20230808,185300,154775781525,2815,2815,2815,2815,0
|
|
20230808,185200,154775781525,2815,2815,2815,2815,0
|
|
20230808,185100,154775781525,2815,2815,2815,2815,0
|
|
20230808,185000,154775781525,2815,2815,2815,2815,0
|
|
20230808,184900,154775781525,2815,2815,2815,2815,0
|
|
20230808,184800,154775781525,2815,2815,2815,2815,0
|
|
20230808,184700,154775781525,2815,2815,2815,2815,0
|
|
20230808,184600,154775781525,2815,2815,2815,2815,0
|
|
20230808,184500,154775781525,2815,2815,2815,2815,0
|
|
20230808,184400,154775781525,2815,2815,2815,2815,0
|
|
20230808,184300,154775781525,2815,2815,2815,2815,0
|
|
20230808,184200,154775781525,2815,2815,2815,2815,0
|
|
20230808,184100,154775781525,2815,2815,2815,2815,0
|
|
20230808,184000,154775781525,2815,2815,2815,2815,0
|
|
20230808,183900,154775781525,2815,2815,2815,2815,0
|
|
20230808,183800,154775781525,2815,2815,2815,2815,0
|
|
20230808,183700,154775781525,2815,2815,2815,2815,0
|
|
20230808,183600,154775781525,2815,2815,2815,2815,0
|
|
20230808,183500,154775781525,2815,2815,2815,2815,0
|
|
20230808,183400,154775781525,2815,2815,2815,2815,0
|
|
20230808,183300,154775781525,2815,2815,2815,2815,0
|
|
20230808,183200,154775781525,2815,2815,2815,2815,0
|
|
20230808,183100,154775781525,2815,2815,2815,2815,0
|
|
20230808,183000,154775781525,2815,2815,2815,2815,0
|
|
20230808,182900,154775781525,2815,2815,2815,2815,0
|
|
20230808,182800,154775781525,2815,2815,2815,2815,0
|
|
20230808,182700,154775781525,2815,2815,2815,2815,0
|
|
20230808,182600,154775781525,2815,2815,2815,2815,0
|
|
20230808,182500,154775781525,2815,2815,2815,2815,183334
|
|
20230808,182400,154775781525,2815,2815,2815,2815,0
|
|
20230808,182300,154775781525,2815,2815,2815,2815,0
|
|
20230808,182200,154775781525,2815,2815,2815,2815,0
|
|
20230808,182100,154775781525,2815,2815,2815,2815,0
|
|
20230808,182000,154775781525,2815,2815,2815,2815,0
|
|
20230808,181900,154775781525,2815,2815,2815,2815,0
|
|
20230808,181800,154775781525,2815,2815,2815,2815,0
|
|
20230808,181700,154775781525,2815,2815,2815,2815,0
|
|
20230808,181600,154775781525,2815,2815,2815,2815,0
|
|
20230808,181500,154775781525,2815,2815,2815,2815,0
|
|
20230808,181400,154775781525,2815,2815,2815,2815,0
|
|
20230808,181300,154775781525,2815,2815,2815,2815,0
|
|
20230808,181200,154775781525,2815,2815,2815,2815,0
|
|
20230808,181100,154775781525,2815,2815,2815,2815,0
|
|
20230808,181000,154775781525,2815,2815,2815,2815,0
|
|
20230808,180900,154775781525,2815,2815,2815,2815,0
|
|
20230808,180800,154775781525,2815,2815,2815,2815,0
|
|
20230808,180700,154775781525,2815,2815,2815,2815,0
|
|
20230808,180600,154775781525,2815,2815,2815,2815,0
|
|
20230808,180500,154775781525,2815,2815,2815,2815,0
|
|
20230808,180400,154775781525,2815,2815,2815,2815,0
|
|
20230808,180300,154775781525,2815,2815,2815,2815,0
|
|
20230808,180200,154775781525,2815,2815,2815,2815,0
|
|
20230808,180100,154775781525,2815,2815,2815,2815,0
|
|
20230808,180000,154775781525,2815,2815,2815,2815,0
|
|
20230808,175900,154775781525,2815,2815,2815,2815,0
|
|
20230808,175800,154775781525,2815,2815,2815,2815,0
|
|
20230808,175700,154775781525,2815,2815,2815,2815,0
|
|
20230808,175600,154775781525,2815,2815,2815,2815,0
|
|
20230808,175500,154775781525,2815,2815,2815,2815,183334
|
|
20230808,175400,154775781525,2815,2815,2815,2815,0
|
|
20230808,175300,154775781525,2815,2815,2815,2815,0
|
|
20230808,175200,154775781525,2815,2815,2815,2815,0
|
|
20230808,175100,154775781525,2815,2815,2815,2815,0
|
|
20230808,175000,154775781525,2815,2815,2815,2815,0
|
|
20230808,174900,154775781525,2815,2815,2815,2815,0
|
|
20230808,174800,154775781525,2815,2815,2815,2815,0
|
|
20230808,174700,154775781525,2815,2815,2815,2815,0
|
|
20230808,174600,154775781525,2815,2815,2815,2815,0
|
|
20230808,174500,154775781525,2815,2815,2815,2815,0
|
|
20230808,174400,154775781525,2815,2815,2815,2815,0
|
|
20230808,174300,154775781525,2815,2815,2815,2815,0
|
|
20230808,174200,154775781525,2815,2815,2815,2815,0
|
|
20230808,174100,154775781525,2815,2815,2815,2815,0
|
|
20230808,174000,154775781525,2815,2815,2815,2815,0
|
|
20230808,173900,154775781525,2815,2815,2815,2815,0
|
|
20230808,173800,154775781525,2815,2815,2815,2815,0
|
|
20230808,173700,154775781525,2815,2815,2815,2815,0
|
|
20230808,173600,154775781525,2815,2815,2815,2815,0
|
|
20230808,173500,154775781525,2815,2815,2815,2815,0
|
|
20230808,173400,154775781525,2815,2815,2815,2815,0
|
|
20230808,173300,154775781525,2815,2815,2815,2815,0
|
|
20230808,173200,154775781525,2815,2815,2815,2815,0
|
|
20230808,173100,154775781525,2815,2815,2815,2815,0
|
|
20230808,173000,154775781525,2815,2815,2815,2815,0
|
|
20230808,172900,154775781525,2815,2815,2815,2815,0
|
|
20230808,172800,154775781525,2815,2815,2815,2815,0
|
|
20230808,172700,154775781525,2815,2815,2815,2815,0
|
|
20230808,172600,154775781525,2815,2815,2815,2815,0
|
|
20230808,172500,154775781525,2815,2815,2815,2815,183334
|
|
20230808,172400,154775781525,2815,2815,2815,2815,0
|
|
20230808,172300,154775781525,2815,2815,2815,2815,0
|
|
20230808,172200,154775781525,2815,2815,2815,2815,0
|
|
20230808,172100,154775781525,2815,2815,2815,2815,0
|
|
20230808,172000,154775781525,2815,2815,2815,2815,0
|
|
20230808,171900,154775781525,2815,2815,2815,2815,0
|
|
20230808,171800,154775781525,2815,2815,2815,2815,0
|
|
20230808,171700,154775781525,2815,2815,2815,2815,0
|
|
20230808,171600,154775781525,2815,2815,2815,2815,0
|
|
20230808,171500,154775781525,2815,2815,2815,2815,0
|
|
20230808,171400,154775781525,2815,2815,2815,2815,0
|
|
20230808,171300,154775781525,2815,2815,2815,2815,0
|
|
20230808,171200,154775781525,2815,2815,2815,2815,0
|
|
20230808,171100,154775781525,2815,2815,2815,2815,0
|
|
20230808,171000,154775781525,2815,2815,2815,2815,0
|
|
20230808,170900,154775781525,2815,2815,2815,2815,0
|
|
20230808,170800,154775781525,2815,2815,2815,2815,0
|
|
20230808,170700,154775781525,2815,2815,2815,2815,0
|
|
20230808,170600,154775781525,2815,2815,2815,2815,0
|
|
20230808,170500,154775781525,2815,2815,2815,2815,0
|
|
20230808,170400,154775781525,2815,2815,2815,2815,0
|
|
20230808,170300,154775781525,2815,2815,2815,2815,0
|
|
20230808,170200,154775781525,2815,2815,2815,2815,0
|
|
20230808,170100,154775781525,2815,2815,2815,2815,0
|
|
20230808,170000,154775781525,2815,2815,2815,2815,0
|
|
20230808,165900,154775781525,2815,2815,2815,2815,0
|
|
20230808,165800,154775781525,2815,2815,2815,2815,0
|
|
20230808,165700,154775781525,2815,2815,2815,2815,0
|
|
20230808,165600,154775781525,2815,2815,2815,2815,0
|
|
20230808,165500,154775781525,2815,2815,2815,2815,183334
|
|
20230808,165400,154775781525,2815,2815,2815,2815,0
|
|
20230808,165300,154775781525,2815,2815,2815,2815,0
|
|
20230808,165200,154775781525,2815,2815,2815,2815,0
|
|
20230808,165100,154775781525,2815,2815,2815,2815,0
|
|
20230808,165000,154775781525,2815,2815,2815,2815,0
|
|
20230808,164900,154775781525,2815,2815,2815,2815,0
|
|
20230808,164800,154775781525,2815,2815,2815,2815,0
|
|
20230808,164700,154775781525,2815,2815,2815,2815,0
|
|
20230808,164600,154775781525,2815,2815,2815,2815,0
|
|
20230808,164500,154775781525,2815,2815,2815,2815,0
|
|
20230808,164400,154775781525,2815,2815,2815,2815,0
|
|
20230808,164300,154775781525,2815,2815,2815,2815,0
|
|
20230808,164200,154775781525,2815,2815,2815,2815,0
|
|
20230808,164100,154775781525,2815,2815,2815,2815,0
|
|
20230808,164000,154775781525,2815,2815,2815,2815,0
|
|
20230808,163900,154775781525,2815,2815,2815,2815,0
|
|
20230808,163800,154775781525,2815,2815,2815,2815,0
|
|
20230808,163700,154775781525,2815,2815,2815,2815,0
|
|
20230808,163600,154775781525,2815,2815,2815,2815,0
|
|
20230808,163500,154775781525,2815,2815,2815,2815,0
|
|
20230808,163400,154775781525,2815,2815,2815,2815,0
|
|
20230808,163300,154775781525,2815,2815,2815,2815,0
|
|
20230808,163200,154775781525,2815,2815,2815,2815,0
|
|
20230808,163100,154775781525,2815,2815,2815,2815,0
|
|
20230808,163000,154775781525,2815,2815,2815,2815,0
|
|
20230808,162900,154775781525,2815,2815,2815,2815,0
|
|
20230808,162800,154775781525,2815,2815,2815,2815,0
|
|
20230808,162700,154775781525,2815,2815,2815,2815,0
|
|
20230808,162600,154775781525,2815,2815,2815,2815,0
|
|
20230808,162500,154775781525,2815,2815,2815,2815,183334
|
|
20230808,162400,154775781525,2815,2815,2815,2815,0
|
|
20230808,162300,154775781525,2815,2815,2815,2815,0
|
|
20230808,162200,154775781525,2815,2815,2815,2815,0
|
|
20230808,162100,154775781525,2815,2815,2815,2815,0
|
|
20230808,162000,154775781525,2815,2815,2815,2815,0
|
|
20230808,161900,154775781525,2815,2815,2815,2815,0
|
|
20230808,161800,154775781525,2815,2815,2815,2815,0
|
|
20230808,161700,154775781525,2815,2815,2815,2815,0
|
|
20230808,161600,154775781525,2815,2815,2815,2815,0
|
|
20230808,161500,154775781525,2815,2815,2815,2815,0
|
|
20230808,161400,154775781525,2815,2815,2815,2815,0
|
|
20230808,161300,154775781525,2815,2815,2815,2815,0
|
|
20230808,161200,154775781525,2815,2815,2815,2815,0
|
|
20230808,161100,154775781525,2815,2815,2815,2815,0
|
|
20230808,161000,154775781525,2815,2815,2815,2815,0
|
|
20230808,160900,154775781525,2815,2815,2815,2815,0
|
|
20230808,160800,154775781525,2815,2815,2815,2815,0
|
|
20230808,160700,154775781525,2815,2815,2815,2815,0
|
|
20230808,160600,154775781525,2815,2815,2815,2815,0
|
|
20230808,160500,154775781525,2815,2815,2815,2815,0
|
|
20230808,160400,154775781525,2815,2815,2815,2815,0
|
|
20230808,160300,154775781525,2815,2815,2815,2815,0
|
|
20230808,160200,154775781525,2815,2815,2815,2815,0
|
|
20230808,160100,154775781525,2815,2815,2815,2815,0
|
|
20230808,160000,154775781525,2815,2815,2815,2815,0
|
|
20230808,155900,154775781525,2815,2815,2815,2815,0
|
|
20230808,155800,154775781525,2815,2815,2815,2815,0
|
|
20230808,155700,154775781525,2815,2815,2815,2815,0
|
|
20230808,155600,154775781525,2815,2815,2815,2815,0
|
|
20230808,155500,154775781525,2815,2815,2815,2815,183334
|
|
20230808,155400,154775781525,2815,2815,2815,2815,0
|
|
20230808,155300,154775781525,2815,2815,2815,2815,0
|
|
20230808,155200,154775781525,2815,2815,2815,2815,0
|
|
20230808,155100,154775781525,2815,2815,2815,2815,0
|
|
20230808,155000,154775781525,2815,2815,2815,2815,0
|
|
20230808,154900,154775781525,2815,2815,2815,2815,0
|
|
20230808,154800,154775781525,2815,2815,2815,2815,0
|
|
20230808,154700,154775781525,2815,2815,2815,2815,0
|
|
20230808,154600,154775781525,2815,2815,2815,2815,0
|
|
20230808,154500,154775781525,2815,2815,2815,2815,0
|
|
20230808,154400,154775781525,2815,2815,2815,2815,0
|
|
20230808,154300,154775781525,2815,2815,2815,2815,0
|
|
20230808,154200,154775781525,2815,2815,2815,2815,0
|
|
20230808,154100,154775781525,2815,2815,2815,2815,0
|
|
20230808,154000,154775781525,2815,2815,2815,2815,0
|
|
20230808,153900,154775781525,2815,2815,2815,2815,0
|
|
20230808,153800,154775781525,2815,2815,2815,2815,0
|
|
20230808,153700,154775781525,2815,2815,2815,2815,0
|
|
20230808,153600,154775781525,2815,2815,2815,2815,0
|
|
20230808,153500,154775781525,2815,2815,2815,2815,0
|
|
20230808,153400,154775781525,2815,2815,2815,2815,0
|
|
20230808,153300,154775781525,2815,2815,2815,2815,0
|
|
20230808,153200,154775781525,2815,2815,2815,2815,0
|
|
20230808,153100,154775781525,2815,2815,2815,2815,0
|
|
20230808,153000,154775781525,2815,2815,2815,2815,183334
|
|
20230808,152900,154259696315,2790,2790,2790,2790,0
|
|
20230808,152800,154259696315,2790,2790,2790,2790,0
|
|
20230808,152700,154259696315,2790,2790,2790,2790,0
|
|
20230808,152600,154259696315,2790,2790,2790,2790,0
|
|
20230808,152500,154259696315,2790,2790,2790,2790,0
|
|
20230808,152400,154259696315,2790,2790,2790,2790,0
|
|
20230808,152300,154259696315,2790,2790,2790,2790,0
|
|
20230808,152200,154259696315,2790,2790,2790,2790,0
|
|
20230808,152100,154259696315,2790,2790,2790,2790,0
|
|
20230808,152000,154259696315,2790,2790,2790,2790,0
|
|
20230808,151900,154259696315,2790,2800,2810,2740,142144
|
|
20230808,151800,153865713865,2790,2815,2835,2785,54869
|
|
20230808,151700,153711426370,2835,2815,2850,2805,62085
|
|
20230808,151600,153535602580,2805,2840,2840,2770,110192
|
|
20230808,151500,153226858400,2835,2845,2870,2830,60471
|
|
20230808,151400,153054966855,2845,2845,2880,2840,48763
|
|
20230808,151300,152915624885,2840,2825,2865,2825,83808
|
|
20230808,151200,152678158390,2830,2880,2900,2830,93672
|
|
20230808,151100,152409404975,2880,2855,2880,2855,110501
|
|
20230808,151000,152092792150,2855,2820,2860,2815,83360
|
|
20230808,150900,151856045095,2825,2780,2830,2760,60054
|
|
20230808,150800,151687957255,2770,2785,2785,2760,74932
|
|
20230808,150700,151480215410,2775,2770,2790,2740,65441
|
|
20230808,150600,151299673510,2780,2750,2845,2745,131388
|
|
20230808,150500,150934789815,2750,2775,2775,2740,128068
|
|
20230808,150400,150582407465,2770,2845,2850,2770,117932
|
|
20230808,150300,150251437860,2845,2830,2855,2830,68818
|
|
20230808,150200,150055441615,2830,2845,2855,2825,68606
|
|
20230808,150100,149860428015,2855,2865,2870,2835,69088
|
|
20230808,150000,149662925470,2870,2840,2900,2820,84303
|
|
20230808,145900,149421807755,2840,2845,2860,2835,47362
|
|
20230808,145800,149287128705,2845,2870,2890,2815,75224
|
|
20230808,145700,149073050960,2865,2860,2895,2790,126330
|
|
20230808,145600,148712822480,2855,2825,2890,2815,123226
|
|
20230808,145500,148361148275,2825,2780,2830,2765,158637
|
|
20230808,145400,147917855020,2780,2770,2815,2730,170630
|
|
20230808,145300,147445051085,2775,2800,2805,2730,238795
|
|
20230808,145200,146786423210,2795,2800,2800,2795,112732
|
|
20230808,145100,146470783615,2820,2820,2820,2820,0
|
|
20230808,145000,146470783615,2820,2885,2920,2820,148968
|
|
20230808,144900,146043366505,2885,2935,2980,2880,146581
|
|
20230808,144800,145613537530,2935,2875,2950,2820,255430
|
|
20230808,144700,144882969460,2875,3000,3010,2855,232174
|
|
20230808,144600,144199317900,3000,3040,3065,2970,145030
|
|
20230808,144500,143763759530,3045,3110,3170,3040,157452
|
|
20230808,144400,143272540835,3110,3065,3120,3040,78960
|
|
20230808,144300,143028872850,3065,3135,3150,3000,338995
|
|
20230808,144200,141993387485,3145,3130,3145,3120,125128
|
|
20230808,144100,141601802345,3130,3130,3130,3130,0
|
|
20230808,144000,141601802345,3130,3260,3265,3130,164922
|
|
20230808,143900,141071911345,3260,3450,3470,3260,247007
|
|
20230808,143800,140234440250,3450,3500,3540,3395,270196
|
|
20230808,143700,139296736765,3550,3475,3550,3465,136424
|
|
20230808,143600,138821560135,3330,3330,3330,3330,0
|
|
20230808,143500,138821560135,3330,3265,3340,3250,109853
|
|
20230808,143400,138458477010,3260,3280,3285,3215,88630
|
|
20230808,143300,138170248610,3275,3255,3280,3200,213073
|
|
20230808,143200,137475298795,3275,3190,3275,3145,213486
|
|
20230808,143100,136790825325,3190,3165,3190,3140,83268
|
|
20230808,143000,136527245005,3160,3150,3170,3135,89441
|
|
20230808,142900,136244884215,3135,3110,3165,3075,107370
|
|
20230808,142800,135908721745,3115,3170,3175,3070,146294
|
|
20230808,142700,135452742540,3185,3175,3270,3140,267868
|
|
20230808,142600,134592078105,3185,3000,3190,3000,235477
|
|
20230808,142500,133865148250,3000,2920,3040,2920,231718
|
|
20230808,142400,133172515715,2915,3025,3045,2800,640272
|
|
20230808,142300,131305562610,3025,3040,3045,3025,118019
|
|
20230808,142200,130946887570,3090,3090,3090,3090,0
|
|
20230808,142100,130946887570,3090,3165,3200,3085,284634
|
|
20230808,142000,130055823585,3155,3315,3330,3155,215700
|
|
20230808,141900,129354050355,3315,3420,3425,3310,160066
|
|
20230808,141800,128811146360,3420,3435,3475,3395,128704
|
|
20230808,141700,128369926625,3435,3400,3495,3380,192601
|
|
20230808,141600,127710484450,3400,3340,3440,3260,258171
|
|
20230808,141500,126850062945,3340,3370,3475,3330,261336
|
|
20230808,141400,125961427890,3380,3425,3540,3250,631730
|
|
20230808,141300,123810171795,3425,3425,3425,3425,0
|
|
20230808,141200,123810171795,3425,3425,3425,3425,0
|
|
20230808,141100,123810171795,3425,3715,3715,3425,240143
|
|
20230808,141000,122942283960,3715,3810,3825,3680,150592
|
|
20230808,140900,122382232310,3810,3875,3875,3690,243402
|
|
20230808,140800,121462157595,3865,3800,4115,3790,355752
|
|
20230808,140700,120074764035,3770,3770,3770,3770,0
|
|
20230808,140600,120074764035,3770,3770,3770,3770,0
|
|
20230808,140500,120074764035,3770,3935,3955,3770,220416
|
|
20230808,140400,119225836895,3950,4010,4060,3860,232250
|
|
20230808,140300,118311568365,4010,4230,4230,4010,148557
|
|
20230808,140200,117700251255,4230,4240,4240,4225,53782
|
|
20230808,140100,117472557525,4235,4240,4250,4235,58126
|
|
20230808,140000,117226158160,4240,4240,4255,4230,86373
|
|
20230808,135900,116859235170,4245,4205,4245,4205,55555
|
|
20230808,135800,116624186490,4205,4210,4235,4205,60297
|
|
20230808,135700,116369719220,4210,4195,4215,4185,35123
|
|
20230808,135600,116222171815,4195,4155,4195,4150,41096
|
|
20230808,135500,116050147445,4150,4155,4160,4150,6919
|
|
20230808,135400,116021416540,4150,4170,4170,4150,18726
|
|
20230808,135300,115943602650,4170,4180,4180,4165,16367
|
|
20230808,135200,115875357935,4175,4195,4195,4175,16149
|
|
20230808,135100,115807728210,4195,4185,4195,4185,14879
|
|
20230808,135000,115745382340,4185,4175,4185,4165,11720
|
|
20230808,134900,115696419060,4175,4165,4175,4165,9702
|
|
20230808,134800,115655958435,4165,4175,4175,4160,9010
|
|
20230808,134700,115618403505,4170,4165,4180,4160,14065
|
|
20230808,134600,115559830965,4165,4200,4200,4165,26275
|
|
20230808,134500,115449742570,4195,4195,4200,4180,19739
|
|
20230808,134400,115366928320,4195,4165,4200,4160,53487
|
|
20230808,134300,115143167840,4165,4160,4165,4155,8360
|
|
20230808,134200,115108379300,4160,4160,4165,4155,6439
|
|
20230808,134100,115081602645,4155,4155,4160,4150,6577
|
|
20230808,134000,115054269335,4150,4170,4170,4150,8627
|
|
20230808,133900,115018363640,4170,4165,4175,4165,24865
|
|
20230808,133800,114914699715,4160,4170,4170,4155,14364
|
|
20230808,133700,114854890610,4165,4135,4170,4130,25726
|
|
20230808,133600,114748188275,4135,4135,4140,4130,5568
|
|
20230808,133500,114725161170,4140,4125,4140,4125,6924
|
|
20230808,133400,114696567600,4125,4130,4130,4125,6878
|
|
20230808,133300,114668177340,4130,4125,4130,4125,1885
|
|
20230808,133200,114660395155,4130,4125,4130,4125,3803
|
|
20230808,133100,114644701175,4125,4125,4130,4125,6441
|
|
20230808,133000,114618125655,4130,4130,4130,4120,8469
|
|
20230808,132900,114583195090,4125,4095,4125,4095,20401
|
|
20230808,132800,114499280035,4095,4100,4105,4090,15286
|
|
20230808,132700,114436636690,4100,4110,4110,4100,11419
|
|
20230808,132600,114389784290,4105,4125,4125,4105,9232
|
|
20230808,132500,114351840875,4125,4135,4140,4125,9490
|
|
20230808,132400,114312626145,4135,4145,4145,4135,5121
|
|
20230808,132300,114291432090,4140,4145,4145,4140,8941
|
|
20230808,132200,114254384260,4145,4150,4150,4145,9838
|
|
20230808,132100,114213565065,4150,4145,4150,4135,11577
|
|
20230808,132000,114165574300,4145,4130,4150,4130,7398
|
|
20230808,131900,114134935565,4135,4130,4145,4105,10033
|
|
20230808,131800,114093509460,4130,4120,4130,4105,15416
|
|
20230808,131700,114030091525,4120,4115,4120,4105,14085
|
|
20230808,131600,113972195705,4110,4125,4125,4110,11139
|
|
20230808,131500,113926298940,4125,4140,4145,4125,11119
|
|
20230808,131400,113880349755,4140,4150,4155,4140,24915
|
|
20230808,131300,113777087905,4150,4115,4150,4115,29035
|
|
20230808,131200,113657073940,4115,4105,4115,4095,15192
|
|
20230808,131100,113594703790,4095,4085,4115,4080,32476
|
|
20230808,131000,113461727790,4095,4110,4110,4060,56284
|
|
20230808,130900,113231635960,4110,4135,4145,4110,57618
|
|
20230808,130800,112993860560,4135,4170,4170,4130,39104
|
|
20230808,130700,112831625865,4170,4180,4180,4170,14470
|
|
20230808,130600,112771253075,4180,4185,4185,4180,8552
|
|
20230808,130500,112735500465,4185,4195,4195,4180,17251
|
|
20230808,130400,112663284930,4195,4200,4200,4180,7144
|
|
20230808,130300,112633312150,4200,4180,4200,4170,24355
|
|
20230808,130200,112531528115,4180,4175,4180,4165,8721
|
|
20230808,130100,112495143525,4170,4165,4180,4165,15444
|
|
20230808,130000,112430746285,4165,4175,4185,4165,21617
|
|
20230808,125900,112340470685,4175,4165,4185,4150,23745
|
|
20230808,125800,112241526795,4165,4190,4190,4145,39766
|
|
20230808,125700,112076068895,4190,4180,4200,4180,22820
|
|
20230808,125600,111980491605,4180,4205,4210,4165,51048
|
|
20230808,125500,111766857750,4210,4210,4220,4205,34881
|
|
20230808,125400,111619977775,4215,4230,4235,4210,36379
|
|
20230808,125300,111466415910,4235,4230,4240,4225,14921
|
|
20230808,125200,111403278730,4230,4245,4245,4225,27135
|
|
20230808,125100,111288361115,4245,4245,4255,4235,18499
|
|
20230808,125000,111209857665,4245,4250,4255,4245,48642
|
|
20230808,124900,111003030225,4255,4230,4255,4220,34189
|
|
20230808,124800,110857888970,4230,4230,4245,4220,35736
|
|
20230808,124700,110706569625,4235,4230,4235,4230,14352
|
|
20230808,124600,110645837335,4235,4245,4250,4225,35121
|
|
20230808,124500,110496913765,4245,4250,4250,4240,15561
|
|
20230808,124400,110430863720,4250,4240,4255,4235,23148
|
|
20230808,124300,110332538940,4240,4245,4255,4220,48312
|
|
20230808,124200,110128048550,4245,4250,4255,4240,28707
|
|
20230808,124100,110006142605,4250,4255,4260,4245,28578
|
|
20230808,124000,109884546915,4255,4245,4255,4245,25789
|
|
20230808,123900,109774943190,4250,4250,4255,4245,32117
|
|
20230808,123800,109638466590,4250,4250,4255,4245,24806
|
|
20230808,123700,109533053765,4245,4240,4255,4240,30405
|
|
20230808,123600,109403873970,4240,4235,4240,4230,23705
|
|
20230808,123500,109303438945,4235,4225,4240,4225,27377
|
|
20230808,123400,109187536445,4230,4225,4230,4215,16212
|
|
20230808,123300,109119078775,4225,4245,4250,4225,33702
|
|
20230808,123200,108976342540,4250,4255,4260,4240,62366
|
|
20230808,123100,108711344465,4250,4240,4255,4235,30879
|
|
20230808,123000,108580257580,4240,4225,4250,4225,83731
|
|
20230808,122900,108225133190,4225,4210,4235,4165,87046
|
|
20230808,122800,107859839475,4210,4220,4230,4200,60341
|
|
20230808,122700,107605608530,4215,4265,4275,4210,110075
|
|
20230808,122600,107137317210,4270,4225,4270,4220,114846
|
|
20230808,122500,106648865625,4245,4230,4245,4215,89866
|
|
20230808,122400,106268602000,4230,4195,4230,4160,78826
|
|
20230808,122300,105937862455,4195,4220,4225,4195,65904
|
|
20230808,122200,105660578230,4220,4180,4225,4180,111906
|
|
20230808,122100,105190269245,4185,4190,4190,4170,27683
|
|
20230808,122000,105074532785,4190,4135,4190,4130,53415
|
|
20230808,121900,104852535350,4140,4130,4140,4120,10459
|
|
20230808,121800,104809336415,4130,4145,4145,4130,16704
|
|
20230808,121700,104740248890,4145,4160,4165,4145,28636
|
|
20230808,121600,104621214685,4160,4160,4165,4155,17956
|
|
20230808,121500,104546477525,4160,4155,4165,4150,11783
|
|
20230808,121400,104497542295,4155,4170,4180,4150,20673
|
|
20230808,121300,104411437205,4165,4150,4180,4150,32283
|
|
20230808,121200,104276865605,4145,4130,4150,4120,26465
|
|
20230808,121100,104167473935,4130,4150,4150,4125,17139
|
|
20230808,121000,104096622610,4150,4170,4180,4150,25301
|
|
20230808,120900,103991346830,4170,4125,4180,4120,35407
|
|
20230808,120800,103844875305,4125,4120,4130,4120,12664
|
|
20230808,120700,103792652285,4120,4130,4150,4100,31868
|
|
20230808,120600,103661480215,4120,4175,4175,4120,65395
|
|
20230808,120500,103389651445,4160,4140,4185,4140,23867
|
|
20230808,120400,103290407740,4140,4190,4200,4130,129880
|
|
20230808,120300,102746728525,4185,4170,4200,4170,91554
|
|
20230808,120200,102362992300,4175,4175,4190,4165,60588
|
|
20230808,120100,102109752980,4175,4140,4175,4140,74126
|
|
20230808,120000,101801312225,4135,4125,4140,4120,20036
|
|
20230808,115900,101718601265,4125,4125,4130,4115,23147
|
|
20230808,115800,101623095895,4115,4150,4155,4110,83168
|
|
20230808,115700,101279078840,4145,4110,4150,4110,83018
|
|
20230808,115600,100935686960,4110,4065,4120,4065,48606
|
|
20230808,115500,100736767800,4065,4065,4070,4060,9795
|
|
20230808,115400,100696927930,4060,4075,4075,4050,10983
|
|
20230808,115300,100652316815,4080,4070,4080,4045,34918
|
|
20230808,115200,100510374575,4070,4060,4080,4055,38750
|
|
20230808,115100,100352675560,4065,4035,4075,4030,55632
|
|
20230808,115000,100127164850,4040,4040,4050,4035,24200
|
|
20230808,114900,100029346650,4045,4040,4045,4015,22611
|
|
20230808,114800,99938001845,4035,4000,4045,4000,32005
|
|
20230808,114700,99809199425,4000,4030,4030,4000,33445
|
|
20230808,114600,99674888440,4025,4015,4025,3980,32451
|
|
20230808,114500,99544992985,4010,3980,4015,3975,11550
|
|
20230808,114400,99498800950,3980,3975,3980,3965,37886
|
|
20230808,114300,99348273730,3975,3985,3985,3965,24929
|
|
20230808,114200,99249175935,3990,3955,4000,3945,24814
|
|
20230808,114100,99150788920,3955,3950,3965,3950,23184
|
|
20230808,114000,99059066085,3950,3975,3985,3930,60684
|
|
20230808,113900,98819129545,3975,3995,4000,3975,40883
|
|
20230808,113800,98656256245,4000,4020,4020,3995,49312
|
|
20230808,113700,98458633955,4020,4035,4040,4020,19826
|
|
20230808,113600,98378718465,4035,4050,4055,4030,19538
|
|
20230808,113500,98299897775,4050,4060,4065,4045,35137
|
|
20230808,113400,98157326915,4060,4035,4065,4030,26018
|
|
20230808,113300,98052092260,4035,4040,4050,4030,13917
|
|
20230808,113200,97995909640,4040,4035,4050,4030,11383
|
|
20230808,113100,97950001325,4035,4040,4050,4025,12658
|
|
20230808,113000,97898910375,4035,4070,4070,4020,44872
|
|
20230808,112900,97717887585,4070,4050,4070,4040,27136
|
|
20230808,112800,97607934965,4045,4025,4045,4020,38246
|
|
20230808,112700,97453891590,4025,4035,4045,4020,22649
|
|
20230808,112600,97362578520,4035,4110,4110,4015,103036
|
|
20230808,112500,96943625135,4110,4060,4110,4060,78636
|
|
20230808,112400,96622308430,4065,4070,4090,4040,61136
|
|
20230808,112300,96373885690,4065,4050,4065,4025,69207
|
|
20230808,112200,96094059700,4050,4040,4060,4030,97204
|
|
20230808,112100,95700594555,4045,4020,4050,4010,75156
|
|
20230808,112000,95397475250,4025,3965,4030,3960,120784
|
|
20230808,111900,94914270630,3960,3905,3975,3900,133921
|
|
20230808,111800,94386502535,3905,3900,3930,3895,151178
|
|
20230808,111700,93796301225,3900,3935,3945,3825,197033
|
|
20230808,111600,93032848315,3935,3980,3990,3930,90422
|
|
20230808,111500,92674856240,3990,3985,4000,3980,85782
|
|
20230808,111400,92332514750,3985,3980,3990,3970,26854
|
|
20230808,111300,92225553720,3975,4000,4020,3975,54671
|
|
20230808,111200,92007425845,4005,4025,4065,4000,56764
|
|
20230808,111100,91778359190,4025,3970,4025,3970,73744
|
|
20230808,111000,91483303150,3975,3900,4000,3900,171907
|
|
20230808,110900,90803843585,3900,4025,4040,3900,175909
|
|
20230808,110800,90102784475,4025,4065,4070,4010,110423
|
|
20230808,110700,89658129550,4065,4105,4105,4065,63633
|
|
20230808,110600,89397875835,4105,4125,4130,4090,31934
|
|
20230808,110500,89266745700,4130,4090,4170,4085,110254
|
|
20230808,110400,88813287665,4090,4090,4095,4080,56155
|
|
20230808,110300,88583787585,4090,4080,4095,4080,49075
|
|
20230808,110200,88383102890,4080,4035,4085,4005,134603
|
|
20230808,110100,87839189645,4035,4085,4085,4035,96149
|
|
20230808,110000,87448160460,4085,4085,4090,4055,124897
|
|
20230808,105900,86938977990,4090,4120,4125,4085,117556
|
|
20230808,105800,86457010205,4120,4105,4130,4105,40113
|
|
20230808,105700,86291805350,4105,4165,4165,4100,89682
|
|
20230808,105600,85921085940,4170,4170,4180,4165,27006
|
|
20230808,105500,85808472825,4170,4200,4210,4165,26103
|
|
20230808,105400,85699306105,4210,4200,4215,4185,24223
|
|
20230808,105300,85597505285,4200,4185,4220,4170,44286
|
|
20230808,105200,85411838610,4190,4195,4200,4185,31796
|
|
20230808,105100,85278444950,4195,4180,4200,4170,31315
|
|
20230808,105000,85147496430,4180,4165,4200,4160,32738
|
|
20230808,104900,85010886465,4160,4180,4185,4150,46493
|
|
20230808,104800,84817189675,4180,4110,4180,4100,131324
|
|
20230808,104700,84274201060,4125,4170,4175,4110,148457
|
|
20230808,104600,83658592855,4175,4165,4175,4160,34850
|
|
20230808,104500,83513394350,4170,4165,4175,4155,114797
|
|
20230808,104400,83035353005,4155,4215,4220,4155,97927
|
|
20230808,104300,82625486630,4220,4265,4265,4220,44209
|
|
20230808,104200,82438265810,4260,4245,4280,4240,35323
|
|
20230808,104100,82287929305,4245,4230,4245,4215,71165
|
|
20230808,104000,81987162330,4235,4215,4250,4215,38403
|
|
20230808,103900,81824658050,4215,4275,4280,4180,140376
|
|
20230808,103800,81231830515,4280,4280,4300,4280,45279
|
|
20230808,103700,81037664480,4280,4280,4280,4270,23020
|
|
20230808,103600,80939209475,4280,4280,4285,4270,36688
|
|
20230808,103500,80782271315,4285,4320,4325,4285,44815
|
|
20230808,103400,80589283150,4320,4325,4330,4305,48103
|
|
20230808,103300,80381490210,4330,4320,4335,4310,50722
|
|
20230808,103200,80162235195,4320,4340,4350,4290,95544
|
|
20230808,103100,79748906150,4330,4320,4355,4305,90963
|
|
20230808,103000,79354426320,4335,4240,4350,4240,118558
|
|
20230808,102900,78845614660,4245,4235,4245,4230,40318
|
|
20230808,102800,78674808795,4235,4235,4260,4225,34862
|
|
20230808,102700,78527170145,4230,4285,4290,4230,77095
|
|
20230808,102600,78198127295,4285,4275,4290,4270,38791
|
|
20230808,102500,78032130260,4270,4245,4275,4235,60471
|
|
20230808,102400,77775175290,4245,4280,4290,4245,113330
|
|
20230808,102300,77290712465,4280,4245,4290,4245,113702
|
|
20230808,102200,76804318200,4250,4205,4255,4200,76453
|
|
20230808,102100,76480900090,4210,4155,4210,4150,128907
|
|
20230808,102000,75941742050,4160,4190,4195,4155,89029
|
|
20230808,101900,75570366990,4190,4205,4225,4185,113476
|
|
20230808,101800,75093309290,4200,4130,4270,4120,155155
|
|
20230808,101700,74441680050,4120,4255,4270,4105,259083
|
|
20230808,101600,73364274050,4260,4305,4350,4245,240941
|
|
20230808,101500,72327058915,4305,4185,4305,4180,420766
|
|
20230808,101400,70548940840,4115,4115,4115,4115,0
|
|
20230808,101300,70548940840,4115,4150,4155,4115,46649
|
|
20230808,101200,70355980755,4150,4310,4315,4150,271822
|
|
20230808,101100,69201944840,4310,4355,4365,4310,89275
|
|
20230808,101000,68814017590,4355,4410,4410,4350,65453
|
|
20230808,100900,68527457820,4405,4420,4425,4405,69907
|
|
20230808,100800,68219143305,4420,4420,4425,4415,34128
|
|
20230808,100700,68068254615,4420,4410,4425,4405,52417
|
|
20230808,100600,67836960475,4405,4385,4415,4375,41405
|
|
20230808,100500,67655019660,4385,4360,4390,4360,70152
|
|
20230808,100400,67348259175,4365,4345,4370,4340,87068
|
|
20230808,100300,66969150745,4340,4310,4355,4300,175919
|
|
20230808,100200,66207446220,4310,4405,4410,4305,295139
|
|
20230808,100100,64918592295,4405,4430,4430,4405,72133
|
|
20230808,100000,64600111160,4430,4415,4430,4410,62362
|
|
20230808,095900,64324809245,4415,4440,4440,4415,66397
|
|
20230808,095800,64031153550,4435,4445,4455,4435,42916
|
|
20230808,095700,63840329020,4450,4480,4480,4440,72566
|
|
20230808,095600,63517243280,4480,4470,4500,4465,84171
|
|
20230808,095500,63139723170,4470,4445,4470,4445,90266
|
|
20230808,095400,62737734405,4445,4440,4450,4425,56368
|
|
20230808,095300,62487305400,4440,4410,4440,4400,94947
|
|
20230808,095200,62068647150,4410,4405,4440,4400,125334
|
|
20230808,095100,61515739105,4410,4450,4450,4405,163144
|
|
20230808,095000,60793074170,4450,4455,4460,4440,80336
|
|
20230808,094900,60435937495,4450,4440,4470,4410,140904
|
|
20230808,094800,59810238500,4455,4500,4500,4440,213378
|
|
20230808,094700,58855501860,4500,4500,4540,4490,166439
|
|
20230808,094600,58105107280,4495,4500,4520,4480,153367
|
|
20230808,094500,57415408840,4490,4580,4595,4490,327525
|
|
20230808,094400,55926833545,4575,4575,4630,4565,438324
|
|
20230808,094300,53911662830,4580,4570,4590,4550,426159
|
|
20230808,094200,51965117220,4560,4560,4560,4560,0
|
|
20230808,094100,51965117220,4560,4560,4560,4555,116334
|
|
20230808,094000,51434830145,4555,4525,4560,4525,442608
|
|
20230808,093900,49424420435,4525,4470,4540,4470,457901
|
|
20230808,093800,47363308320,4470,4400,4475,4395,422361
|
|
20230808,093700,45489008345,4400,4395,4405,4390,93540
|
|
20230808,093600,45077482445,4395,4385,4400,4370,100278
|
|
20230808,093500,44636982565,4375,4365,4390,4360,96454
|
|
20230808,093400,44215197685,4365,4380,4380,4360,128455
|
|
20230808,093300,43653864960,4380,4380,4390,4375,100722
|
|
20230808,093200,43212721875,4380,4395,4400,4370,134003
|
|
20230808,093100,42625644200,4395,4390,4400,4390,60972
|
|
20230808,093000,42357705530,4390,4410,4410,4390,116320
|
|
20230808,092900,41845873675,4410,4415,4420,4405,108993
|
|
20230808,092800,41364894210,4420,4400,4420,4380,228315
|
|
20230808,092700,40360014565,4400,4415,4415,4375,160389
|
|
20230808,092600,39654780865,4410,4405,4415,4400,130857
|
|
20230808,092500,39077706700,4405,4390,4410,4380,193616
|
|
20230808,092400,38225849860,4390,4395,4395,4365,149496
|
|
20230808,092300,37570786385,4390,4400,4405,4390,183831
|
|
20230808,092200,36762353735,4400,4380,4405,4375,163564
|
|
20230808,092100,36043525165,4390,4310,4400,4310,203557
|
|
20230808,092000,35152765425,4315,4385,4390,4275,286388
|
|
20230808,091900,33909040610,4385,4390,4400,4385,84301
|
|
20230808,091800,33538928230,4390,4405,4410,4385,135990
|
|
20230808,091700,32940623730,4400,4380,4410,4370,243325
|
|
20230808,091600,31871528005,4375,4390,4395,4375,194270
|
|
20230808,091500,31019455615,4395,4415,4420,4385,217205
|
|
20230808,091400,30063035400,4415,4370,4415,4350,275124
|
|
20230808,091300,28857720330,4370,4325,4395,4210,429225
|
|
20230808,091200,27015183300,4325,4420,4430,4325,460328
|
|
20230808,091100,24990194875,4420,4470,4475,4410,528679
|
|
20230808,091000,22644776945,4470,4390,4475,4360,595589
|
|
20230808,090900,20009138995,4390,4360,4430,4355,685601
|
|
20230808,090800,16993045670,4360,4230,4360,4205,602823
|
|
20230808,090700,14398495015,4240,4155,4245,4145,319775
|
|
20230808,090600,13061096080,4150,4165,4185,4090,261335
|
|
20230808,090500,11981974435,4160,4105,4195,4095,246970
|
|
20230808,090400,10958083020,4105,4045,4180,4045,257455
|
|
20230808,090300,9901489850,4040,4230,4240,4035,415315
|
|
20230808,090200,8167027025,4230,4285,4285,4220,437752
|
|
20230808,090100,6308313525,4280,4215,4300,4190,691863
|
|
20230808,090000,3377772820,4215,4150,4220,4010,816587
|