688 lines
36 KiB
CSV
688 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,202500,163017391260,3615,3615,3615,3615,246044
|
|
20230817,202400,163017391260,3615,3615,3615,3615,0
|
|
20230817,202300,163017391260,3615,3615,3615,3615,0
|
|
20230817,202200,163017391260,3615,3615,3615,3615,0
|
|
20230817,202100,163017391260,3615,3615,3615,3615,0
|
|
20230817,202000,163017391260,3615,3615,3615,3615,0
|
|
20230817,201900,163017391260,3615,3615,3615,3615,0
|
|
20230817,201800,163017391260,3615,3615,3615,3615,0
|
|
20230817,201700,163017391260,3615,3615,3615,3615,0
|
|
20230817,201600,163017391260,3615,3615,3615,3615,0
|
|
20230817,201500,163017391260,3615,3615,3615,3615,0
|
|
20230817,201400,163017391260,3615,3615,3615,3615,0
|
|
20230817,201300,163017391260,3615,3615,3615,3615,0
|
|
20230817,201200,163017391260,3615,3615,3615,3615,0
|
|
20230817,201100,163017391260,3615,3615,3615,3615,0
|
|
20230817,201000,163017391260,3615,3615,3615,3615,0
|
|
20230817,200900,163017391260,3615,3615,3615,3615,0
|
|
20230817,200800,163017391260,3615,3615,3615,3615,0
|
|
20230817,200700,163017391260,3615,3615,3615,3615,0
|
|
20230817,200600,163017391260,3615,3615,3615,3615,0
|
|
20230817,200500,163017391260,3615,3615,3615,3615,0
|
|
20230817,200400,163017391260,3615,3615,3615,3615,0
|
|
20230817,200300,163017391260,3615,3615,3615,3615,0
|
|
20230817,200200,163017391260,3615,3615,3615,3615,0
|
|
20230817,200100,163017391260,3615,3615,3615,3615,0
|
|
20230817,200000,163017391260,3615,3615,3615,3615,0
|
|
20230817,195900,163017391260,3615,3615,3615,3615,0
|
|
20230817,195800,163017391260,3615,3615,3615,3615,0
|
|
20230817,195700,163017391260,3615,3615,3615,3615,0
|
|
20230817,195600,163017391260,3615,3615,3615,3615,0
|
|
20230817,195500,163017391260,3615,3615,3615,3615,246044
|
|
20230817,195400,163017391260,3615,3615,3615,3615,0
|
|
20230817,195300,163017391260,3615,3615,3615,3615,0
|
|
20230817,195200,163017391260,3615,3615,3615,3615,0
|
|
20230817,195100,163017391260,3615,3615,3615,3615,0
|
|
20230817,195000,163017391260,3615,3615,3615,3615,0
|
|
20230817,194900,163017391260,3615,3615,3615,3615,0
|
|
20230817,194800,163017391260,3615,3615,3615,3615,0
|
|
20230817,194700,163017391260,3615,3615,3615,3615,0
|
|
20230817,194600,163017391260,3615,3615,3615,3615,0
|
|
20230817,194500,163017391260,3615,3615,3615,3615,0
|
|
20230817,194400,163017391260,3615,3615,3615,3615,0
|
|
20230817,194300,163017391260,3615,3615,3615,3615,0
|
|
20230817,194200,163017391260,3615,3615,3615,3615,0
|
|
20230817,194100,163017391260,3615,3615,3615,3615,0
|
|
20230817,194000,163017391260,3615,3615,3615,3615,0
|
|
20230817,193900,163017391260,3615,3615,3615,3615,0
|
|
20230817,193800,163017391260,3615,3615,3615,3615,0
|
|
20230817,193700,163017391260,3615,3615,3615,3615,0
|
|
20230817,193600,163017391260,3615,3615,3615,3615,0
|
|
20230817,193500,163017391260,3615,3615,3615,3615,0
|
|
20230817,193400,163017391260,3615,3615,3615,3615,0
|
|
20230817,193300,163017391260,3615,3615,3615,3615,0
|
|
20230817,193200,163017391260,3615,3615,3615,3615,0
|
|
20230817,193100,163017391260,3615,3615,3615,3615,0
|
|
20230817,193000,163017391260,3615,3615,3615,3615,0
|
|
20230817,192900,163017391260,3615,3615,3615,3615,0
|
|
20230817,192800,163017391260,3615,3615,3615,3615,0
|
|
20230817,192700,163017391260,3615,3615,3615,3615,0
|
|
20230817,192600,163017391260,3615,3615,3615,3615,0
|
|
20230817,192500,163017391260,3615,3615,3615,3615,246044
|
|
20230817,192400,163017391260,3615,3615,3615,3615,0
|
|
20230817,192300,163017391260,3615,3615,3615,3615,0
|
|
20230817,192200,163017391260,3615,3615,3615,3615,0
|
|
20230817,192100,163017391260,3615,3615,3615,3615,0
|
|
20230817,192000,163017391260,3615,3615,3615,3615,0
|
|
20230817,191900,163017391260,3615,3615,3615,3615,0
|
|
20230817,191800,163017391260,3615,3615,3615,3615,0
|
|
20230817,191700,163017391260,3615,3615,3615,3615,0
|
|
20230817,191600,163017391260,3615,3615,3615,3615,0
|
|
20230817,191500,163017391260,3615,3615,3615,3615,0
|
|
20230817,191400,163017391260,3615,3615,3615,3615,0
|
|
20230817,191300,163017391260,3615,3615,3615,3615,0
|
|
20230817,191200,163017391260,3615,3615,3615,3615,0
|
|
20230817,191100,163017391260,3615,3615,3615,3615,0
|
|
20230817,191000,163017391260,3615,3615,3615,3615,0
|
|
20230817,190900,163017391260,3615,3615,3615,3615,0
|
|
20230817,190800,163017391260,3615,3615,3615,3615,0
|
|
20230817,190700,163017391260,3615,3615,3615,3615,0
|
|
20230817,190600,163017391260,3615,3615,3615,3615,0
|
|
20230817,190500,163017391260,3615,3615,3615,3615,0
|
|
20230817,190400,163017391260,3615,3615,3615,3615,0
|
|
20230817,190300,163017391260,3615,3615,3615,3615,0
|
|
20230817,190200,163017391260,3615,3615,3615,3615,0
|
|
20230817,190100,163017391260,3615,3615,3615,3615,0
|
|
20230817,190000,163017391260,3615,3615,3615,3615,0
|
|
20230817,185900,163017391260,3615,3615,3615,3615,0
|
|
20230817,185800,163017391260,3615,3615,3615,3615,0
|
|
20230817,185700,163017391260,3615,3615,3615,3615,0
|
|
20230817,185600,163017391260,3615,3615,3615,3615,0
|
|
20230817,185500,163017391260,3615,3615,3615,3615,246044
|
|
20230817,185400,163017391260,3615,3615,3615,3615,0
|
|
20230817,185300,163017391260,3615,3615,3615,3615,0
|
|
20230817,185200,163017391260,3615,3615,3615,3615,0
|
|
20230817,185100,163017391260,3615,3615,3615,3615,0
|
|
20230817,185000,163017391260,3615,3615,3615,3615,0
|
|
20230817,184900,163017391260,3615,3615,3615,3615,0
|
|
20230817,184800,163017391260,3615,3615,3615,3615,0
|
|
20230817,184700,163017391260,3615,3615,3615,3615,0
|
|
20230817,184600,163017391260,3615,3615,3615,3615,0
|
|
20230817,184500,163017391260,3615,3615,3615,3615,0
|
|
20230817,184400,163017391260,3615,3615,3615,3615,0
|
|
20230817,184300,163017391260,3615,3615,3615,3615,0
|
|
20230817,184200,163017391260,3615,3615,3615,3615,0
|
|
20230817,184100,163017391260,3615,3615,3615,3615,0
|
|
20230817,184000,163017391260,3615,3615,3615,3615,0
|
|
20230817,183900,163017391260,3615,3615,3615,3615,0
|
|
20230817,183800,163017391260,3615,3615,3615,3615,0
|
|
20230817,183700,163017391260,3615,3615,3615,3615,0
|
|
20230817,183600,163017391260,3615,3615,3615,3615,0
|
|
20230817,183500,163017391260,3615,3615,3615,3615,0
|
|
20230817,183400,163017391260,3615,3615,3615,3615,0
|
|
20230817,183300,163017391260,3615,3615,3615,3615,0
|
|
20230817,183200,163017391260,3615,3615,3615,3615,0
|
|
20230817,183100,163017391260,3615,3615,3615,3615,0
|
|
20230817,183000,163017391260,3615,3615,3615,3615,0
|
|
20230817,182900,163017391260,3615,3615,3615,3615,0
|
|
20230817,182800,163017391260,3615,3615,3615,3615,0
|
|
20230817,182700,163017391260,3615,3615,3615,3615,0
|
|
20230817,182600,163017391260,3615,3615,3615,3615,0
|
|
20230817,182500,163017391260,3615,3615,3615,3615,246044
|
|
20230817,182400,163017391260,3615,3615,3615,3615,0
|
|
20230817,182300,163017391260,3615,3615,3615,3615,0
|
|
20230817,182200,163017391260,3615,3615,3615,3615,0
|
|
20230817,182100,163017391260,3615,3615,3615,3615,0
|
|
20230817,182000,163017391260,3615,3615,3615,3615,0
|
|
20230817,181900,163017391260,3615,3615,3615,3615,0
|
|
20230817,181800,163017391260,3615,3615,3615,3615,0
|
|
20230817,181700,163017391260,3615,3615,3615,3615,0
|
|
20230817,181600,163017391260,3615,3615,3615,3615,0
|
|
20230817,181500,163017391260,3615,3615,3615,3615,0
|
|
20230817,181400,163017391260,3615,3615,3615,3615,0
|
|
20230817,181300,163017391260,3615,3615,3615,3615,0
|
|
20230817,181200,163017391260,3615,3615,3615,3615,0
|
|
20230817,181100,163017391260,3615,3615,3615,3615,0
|
|
20230817,181000,163017391260,3615,3615,3615,3615,0
|
|
20230817,180900,163017391260,3615,3615,3615,3615,0
|
|
20230817,180800,163017391260,3615,3615,3615,3615,0
|
|
20230817,180700,163017391260,3615,3615,3615,3615,0
|
|
20230817,180600,163017391260,3615,3615,3615,3615,0
|
|
20230817,180500,163017391260,3615,3615,3615,3615,0
|
|
20230817,180400,163017391260,3615,3615,3615,3615,0
|
|
20230817,180300,163017391260,3615,3615,3615,3615,0
|
|
20230817,180200,163017391260,3615,3615,3615,3615,0
|
|
20230817,180100,163017391260,3615,3615,3615,3615,0
|
|
20230817,180000,163017391260,3615,3615,3615,3615,0
|
|
20230817,175900,163017391260,3615,3615,3615,3615,0
|
|
20230817,175800,163017391260,3615,3615,3615,3615,0
|
|
20230817,175700,163017391260,3615,3615,3615,3615,0
|
|
20230817,175600,163017391260,3615,3615,3615,3615,0
|
|
20230817,175500,163017391260,3615,3615,3615,3615,246044
|
|
20230817,175400,163017391260,3615,3615,3615,3615,0
|
|
20230817,175300,163017391260,3615,3615,3615,3615,0
|
|
20230817,175200,163017391260,3615,3615,3615,3615,0
|
|
20230817,175100,163017391260,3615,3615,3615,3615,0
|
|
20230817,175000,163017391260,3615,3615,3615,3615,0
|
|
20230817,174900,163017391260,3615,3615,3615,3615,0
|
|
20230817,174800,163017391260,3615,3615,3615,3615,0
|
|
20230817,174700,163017391260,3615,3615,3615,3615,0
|
|
20230817,174600,163017391260,3615,3615,3615,3615,0
|
|
20230817,174500,163017391260,3615,3615,3615,3615,0
|
|
20230817,174400,163017391260,3615,3615,3615,3615,0
|
|
20230817,174300,163017391260,3615,3615,3615,3615,0
|
|
20230817,174200,163017391260,3615,3615,3615,3615,0
|
|
20230817,174100,163017391260,3615,3615,3615,3615,0
|
|
20230817,174000,163017391260,3615,3615,3615,3615,0
|
|
20230817,173900,163017391260,3615,3615,3615,3615,0
|
|
20230817,173800,163017391260,3615,3615,3615,3615,0
|
|
20230817,173700,163017391260,3615,3615,3615,3615,0
|
|
20230817,173600,163017391260,3615,3615,3615,3615,0
|
|
20230817,173500,163017391260,3615,3615,3615,3615,0
|
|
20230817,173400,163017391260,3615,3615,3615,3615,0
|
|
20230817,173300,163017391260,3615,3615,3615,3615,0
|
|
20230817,173200,163017391260,3615,3615,3615,3615,0
|
|
20230817,173100,163017391260,3615,3615,3615,3615,0
|
|
20230817,173000,163017391260,3615,3615,3615,3615,0
|
|
20230817,172900,163017391260,3615,3615,3615,3615,0
|
|
20230817,172800,163017391260,3615,3615,3615,3615,0
|
|
20230817,172700,163017391260,3615,3615,3615,3615,0
|
|
20230817,172600,163017391260,3615,3615,3615,3615,0
|
|
20230817,172500,163017391260,3615,3615,3615,3615,246044
|
|
20230817,172400,163017391260,3615,3615,3615,3615,0
|
|
20230817,172300,163017391260,3615,3615,3615,3615,0
|
|
20230817,172200,163017391260,3615,3615,3615,3615,0
|
|
20230817,172100,163017391260,3615,3615,3615,3615,0
|
|
20230817,172000,163017391260,3615,3615,3615,3615,0
|
|
20230817,171900,163017391260,3615,3615,3615,3615,0
|
|
20230817,171800,163017391260,3615,3615,3615,3615,0
|
|
20230817,171700,163017391260,3615,3615,3615,3615,0
|
|
20230817,171600,163017391260,3615,3615,3615,3615,0
|
|
20230817,171500,163017391260,3615,3615,3615,3615,0
|
|
20230817,171400,163017391260,3615,3615,3615,3615,0
|
|
20230817,171300,163017391260,3615,3615,3615,3615,0
|
|
20230817,171200,163017391260,3615,3615,3615,3615,0
|
|
20230817,171100,163017391260,3615,3615,3615,3615,0
|
|
20230817,171000,163017391260,3615,3615,3615,3615,0
|
|
20230817,170900,163017391260,3615,3615,3615,3615,0
|
|
20230817,170800,163017391260,3615,3615,3615,3615,0
|
|
20230817,170700,163017391260,3615,3615,3615,3615,0
|
|
20230817,170600,163017391260,3615,3615,3615,3615,0
|
|
20230817,170500,163017391260,3615,3615,3615,3615,0
|
|
20230817,170400,163017391260,3615,3615,3615,3615,0
|
|
20230817,170300,163017391260,3615,3615,3615,3615,0
|
|
20230817,170200,163017391260,3615,3615,3615,3615,0
|
|
20230817,170100,163017391260,3615,3615,3615,3615,0
|
|
20230817,170000,163017391260,3615,3615,3615,3615,0
|
|
20230817,165900,163017391260,3615,3615,3615,3615,0
|
|
20230817,165800,163017391260,3615,3615,3615,3615,0
|
|
20230817,165700,163017391260,3615,3615,3615,3615,0
|
|
20230817,165600,163017391260,3615,3615,3615,3615,0
|
|
20230817,165500,163017391260,3615,3615,3615,3615,246044
|
|
20230817,165400,163017391260,3615,3615,3615,3615,0
|
|
20230817,165300,163017391260,3615,3615,3615,3615,0
|
|
20230817,165200,163017391260,3615,3615,3615,3615,0
|
|
20230817,165100,163017391260,3615,3615,3615,3615,0
|
|
20230817,165000,163017391260,3615,3615,3615,3615,0
|
|
20230817,164900,163017391260,3615,3615,3615,3615,0
|
|
20230817,164800,163017391260,3615,3615,3615,3615,0
|
|
20230817,164700,163017391260,3615,3615,3615,3615,0
|
|
20230817,164600,163017391260,3615,3615,3615,3615,0
|
|
20230817,164500,163017391260,3615,3615,3615,3615,0
|
|
20230817,164400,163017391260,3615,3615,3615,3615,0
|
|
20230817,164300,163017391260,3615,3615,3615,3615,0
|
|
20230817,164200,163017391260,3615,3615,3615,3615,0
|
|
20230817,164100,163017391260,3615,3615,3615,3615,0
|
|
20230817,164000,163017391260,3615,3615,3615,3615,0
|
|
20230817,163900,163017391260,3615,3615,3615,3615,0
|
|
20230817,163800,163017391260,3615,3615,3615,3615,0
|
|
20230817,163700,163017391260,3615,3615,3615,3615,0
|
|
20230817,163600,163017391260,3615,3615,3615,3615,0
|
|
20230817,163500,163017391260,3615,3615,3615,3615,0
|
|
20230817,163400,163017391260,3615,3615,3615,3615,0
|
|
20230817,163300,163017391260,3615,3615,3615,3615,0
|
|
20230817,163200,163017391260,3615,3615,3615,3615,0
|
|
20230817,163100,163017391260,3615,3615,3615,3615,0
|
|
20230817,163000,163017391260,3615,3615,3615,3615,0
|
|
20230817,162900,163017391260,3615,3615,3615,3615,0
|
|
20230817,162800,163017391260,3615,3615,3615,3615,0
|
|
20230817,162700,163017391260,3615,3615,3615,3615,0
|
|
20230817,162600,163017391260,3615,3615,3615,3615,0
|
|
20230817,162500,163017391260,3615,3615,3615,3615,246044
|
|
20230817,162400,163017391260,3615,3615,3615,3615,0
|
|
20230817,162300,163017391260,3615,3615,3615,3615,0
|
|
20230817,162200,163017391260,3615,3615,3615,3615,0
|
|
20230817,162100,163017391260,3615,3615,3615,3615,0
|
|
20230817,162000,163017391260,3615,3615,3615,3615,0
|
|
20230817,161900,163017391260,3615,3615,3615,3615,0
|
|
20230817,161800,163017391260,3615,3615,3615,3615,0
|
|
20230817,161700,163017391260,3615,3615,3615,3615,0
|
|
20230817,161600,163017391260,3615,3615,3615,3615,0
|
|
20230817,161500,163017391260,3615,3615,3615,3615,0
|
|
20230817,161400,163017391260,3615,3615,3615,3615,0
|
|
20230817,161300,163017391260,3615,3615,3615,3615,0
|
|
20230817,161200,163017391260,3615,3615,3615,3615,0
|
|
20230817,161100,163017391260,3615,3615,3615,3615,0
|
|
20230817,161000,163017391260,3615,3615,3615,3615,0
|
|
20230817,160900,163017391260,3615,3615,3615,3615,0
|
|
20230817,160800,163017391260,3615,3615,3615,3615,0
|
|
20230817,160700,163017391260,3615,3615,3615,3615,0
|
|
20230817,160600,163017391260,3615,3615,3615,3615,0
|
|
20230817,160500,163017391260,3615,3615,3615,3615,0
|
|
20230817,160400,163017391260,3615,3615,3615,3615,0
|
|
20230817,160300,163017391260,3615,3615,3615,3615,0
|
|
20230817,160200,163017391260,3615,3615,3615,3615,0
|
|
20230817,160100,163017391260,3615,3615,3615,3615,0
|
|
20230817,160000,163017391260,3615,3615,3615,3615,0
|
|
20230817,155900,163017391260,3615,3615,3615,3615,0
|
|
20230817,155800,163017391260,3615,3615,3615,3615,0
|
|
20230817,155700,163017391260,3615,3615,3615,3615,0
|
|
20230817,155600,163017391260,3615,3615,3615,3615,0
|
|
20230817,155500,163017391260,3615,3615,3615,3615,246044
|
|
20230817,155400,163017391260,3615,3615,3615,3615,0
|
|
20230817,155300,163017391260,3615,3615,3615,3615,0
|
|
20230817,155200,163017391260,3615,3615,3615,3615,0
|
|
20230817,155100,163017391260,3615,3615,3615,3615,0
|
|
20230817,155000,163017391260,3615,3615,3615,3615,0
|
|
20230817,154900,163017391260,3615,3615,3615,3615,0
|
|
20230817,154800,163017391260,3615,3615,3615,3615,0
|
|
20230817,154700,163017391260,3615,3615,3615,3615,0
|
|
20230817,154600,163017391260,3615,3615,3615,3615,0
|
|
20230817,154500,163017391260,3615,3615,3615,3615,0
|
|
20230817,154400,163017391260,3615,3615,3615,3615,0
|
|
20230817,154300,163017391260,3615,3615,3615,3615,0
|
|
20230817,154200,163017391260,3615,3615,3615,3615,0
|
|
20230817,154100,163017391260,3615,3615,3615,3615,0
|
|
20230817,154000,163017391260,3615,3615,3615,3615,0
|
|
20230817,153900,163017391260,3615,3615,3615,3615,0
|
|
20230817,153800,163017391260,3615,3615,3615,3615,0
|
|
20230817,153700,163017391260,3615,3615,3615,3615,0
|
|
20230817,153600,163017391260,3615,3615,3615,3615,0
|
|
20230817,153500,163017391260,3615,3615,3615,3615,0
|
|
20230817,153400,163017391260,3615,3615,3615,3615,0
|
|
20230817,153300,163017391260,3615,3615,3615,3615,0
|
|
20230817,153200,163017391260,3615,3615,3615,3615,0
|
|
20230817,153100,163017391260,3615,3615,3615,3615,0
|
|
20230817,153000,163017391260,3615,3615,3615,3615,246044
|
|
20230817,152900,162127942200,3490,3490,3490,3490,0
|
|
20230817,152800,162127942200,3490,3490,3490,3490,0
|
|
20230817,152700,162127942200,3490,3490,3490,3490,0
|
|
20230817,152600,162127942200,3490,3490,3490,3490,0
|
|
20230817,152500,162127942200,3490,3490,3490,3490,0
|
|
20230817,152400,162127942200,3490,3490,3490,3490,0
|
|
20230817,152300,162127942200,3490,3490,3490,3490,0
|
|
20230817,152200,162127942200,3490,3490,3490,3490,0
|
|
20230817,152100,162127942200,3490,3490,3490,3490,0
|
|
20230817,152000,162127942200,3490,3490,3490,3490,0
|
|
20230817,151900,162127942200,3490,3505,3505,3465,111416
|
|
20230817,151800,161739594305,3500,3460,3515,3455,94925
|
|
20230817,151700,161408678915,3460,3500,3500,3440,60537
|
|
20230817,151600,161199309875,3495,3470,3495,3420,101888
|
|
20230817,151500,160847055075,3475,3450,3500,3430,103781
|
|
20230817,151400,160487488455,3450,3535,3540,3415,213120
|
|
20230817,151300,159748888340,3540,3605,3630,3525,276226
|
|
20230817,151200,158761281895,3610,3535,3615,3520,172291
|
|
20230817,151100,158148238805,3530,3545,3595,3525,306832
|
|
20230817,151000,157053292915,3550,3415,3555,3405,347559
|
|
20230817,150900,155838658555,3415,3380,3420,3370,113215
|
|
20230817,150800,155453355865,3380,3375,3415,3365,82890
|
|
20230817,150700,155172368695,3380,3350,3380,3340,37977
|
|
20230817,150600,155044881685,3345,3345,3360,3340,35343
|
|
20230817,150500,154926478335,3345,3325,3350,3320,34168
|
|
20230817,150400,154812496650,3325,3345,3350,3325,26765
|
|
20230817,150300,154723300805,3345,3375,3380,3340,89494
|
|
20230817,150200,154423024515,3375,3385,3390,3360,28257
|
|
20230817,150100,154327813365,3390,3360,3390,3355,37166
|
|
20230817,150000,154202639795,3365,3385,3385,3355,22659
|
|
20230817,145900,154126228350,3385,3365,3390,3355,13222
|
|
20230817,145800,154081587310,3365,3390,3395,3350,34080
|
|
20230817,145700,153966737310,3390,3405,3420,3360,44450
|
|
20230817,145600,153816275380,3415,3425,3455,3385,72702
|
|
20230817,145500,153567112150,3425,3365,3425,3345,54731
|
|
20230817,145400,153382142560,3365,3385,3420,3365,51186
|
|
20230817,145300,153208645110,3380,3350,3435,3345,80270
|
|
20230817,145200,152936710560,3345,3370,3380,3335,29358
|
|
20230817,145100,152838143640,3380,3340,3380,3335,44318
|
|
20230817,145000,152689580620,3345,3320,3345,3310,38235
|
|
20230817,144900,152562307755,3310,3360,3360,3310,135277
|
|
20230817,144800,152112594990,3350,3370,3370,3350,33365
|
|
20230817,144700,152000506315,3375,3325,3380,3320,45266
|
|
20230817,144600,151848583405,3320,3330,3390,3320,64102
|
|
20230817,144500,151633772130,3330,3345,3400,3330,83719
|
|
20230817,144400,151352044035,3335,3430,3440,3335,102320
|
|
20230817,144300,151006198835,3430,3445,3480,3380,115431
|
|
20230817,144200,150610013940,3440,3450,3475,3405,117954
|
|
20230817,144100,150205595685,3475,3550,3565,3445,224826
|
|
20230817,144000,149420541590,3540,3505,3650,3505,367127
|
|
20230817,143900,148104747020,3505,3465,3505,3445,207990
|
|
20230817,143800,147380198315,3465,3475,3485,3445,96054
|
|
20230817,143700,147047030470,3475,3440,3495,3435,198719
|
|
20230817,143600,146357115715,3440,3350,3450,3350,173607
|
|
20230817,143500,145762085010,3350,3330,3380,3325,35893
|
|
20230817,143400,145641368700,3325,3405,3405,3320,58660
|
|
20230817,143300,145443357890,3410,3330,3420,3320,60435
|
|
20230817,143200,145239240555,3330,3345,3345,3280,94713
|
|
20230817,143100,144924881580,3345,3375,3390,3330,69591
|
|
20230817,143000,144691066410,3385,3365,3450,3365,116398
|
|
20230817,142900,144294332610,3365,3425,3455,3350,149197
|
|
20230817,142800,143786462045,3425,3375,3430,3345,103372
|
|
20230817,142700,143436565640,3365,3295,3380,3290,54535
|
|
20230817,142600,143255490930,3295,3295,3315,3275,64942
|
|
20230817,142500,143041314005,3280,3240,3295,3235,71142
|
|
20230817,142400,142809051765,3240,3240,3245,3235,18564
|
|
20230817,142300,142748904145,3240,3255,3260,3235,52953
|
|
20230817,142200,142576983185,3250,3240,3260,3240,47545
|
|
20230817,142100,142422415380,3245,3240,3245,3225,40956
|
|
20230817,142000,142289924900,3240,3225,3240,3225,38721
|
|
20230817,141900,142164743860,3230,3235,3235,3225,15972
|
|
20230817,141800,142113205060,3230,3225,3235,3225,26956
|
|
20230817,141700,142026246480,3225,3225,3235,3225,90676
|
|
20230817,141600,141733715395,3225,3225,3225,3225,30353
|
|
20230817,141500,141635826970,3225,3225,3225,3225,13015
|
|
20230817,141400,141593853595,3225,3235,3240,3225,71332
|
|
20230817,141300,141363656095,3230,3235,3235,3225,33847
|
|
20230817,141200,141254334110,3230,3225,3235,3225,91390
|
|
20230817,141100,140959460870,3225,3230,3230,3225,189916
|
|
20230817,141000,140346910245,3225,3240,3245,3225,49824
|
|
20230817,140900,140185928725,3240,3225,3240,3225,108135
|
|
20230817,140800,139836677620,3225,3235,3240,3225,94297
|
|
20230817,140700,139532270250,3235,3270,3270,3230,88427
|
|
20230817,140600,139246115250,3270,3250,3285,3250,41789
|
|
20230817,140500,139109527640,3255,3240,3275,3240,58847
|
|
20230817,140400,138917666635,3245,3240,3250,3230,66233
|
|
20230817,140300,138703469930,3235,3245,3250,3230,85296
|
|
20230817,140200,138427217450,3250,3260,3260,3235,85583
|
|
20230817,140100,138149897860,3255,3290,3290,3250,41866
|
|
20230817,140000,138013304790,3290,3255,3295,3255,59315
|
|
20230817,135900,137818547010,3255,3255,3270,3255,18079
|
|
20230817,135800,137759616880,3260,3270,3295,3255,50950
|
|
20230817,135700,137592698700,3270,3240,3290,3230,130075
|
|
20230817,135600,137168326110,3235,3285,3285,3235,67434
|
|
20230817,135500,136949283260,3285,3250,3300,3240,114701
|
|
20230817,135400,136574149155,3250,3255,3265,3240,68626
|
|
20230817,135300,136351253505,3260,3260,3265,3240,89328
|
|
20230817,135200,136061024055,3255,3275,3285,3240,183732
|
|
20230817,135100,135462625875,3285,3350,3355,3275,143008
|
|
20230817,135000,134990066450,3350,3330,3355,3325,26446
|
|
20230817,134900,134901670075,3330,3360,3360,3330,97433
|
|
20230817,134800,134576354640,3360,3370,3385,3350,72935
|
|
20230817,134700,134330545515,3345,3345,3345,3345,0
|
|
20230817,134600,134330545515,3345,3345,3345,3345,0
|
|
20230817,134500,134330545515,3345,3355,3360,3345,55561
|
|
20230817,134400,134144435525,3360,3380,3380,3350,21198
|
|
20230817,134300,134073249030,3380,3390,3395,3370,27045
|
|
20230817,134200,133981651510,3390,3370,3400,3360,27277
|
|
20230817,134100,133889407235,3360,3355,3365,3345,71091
|
|
20230817,134000,133651034755,3355,3345,3370,3345,57942
|
|
20230817,133900,133456891090,3350,3385,3390,3350,81375
|
|
20230817,133800,133183050925,3385,3410,3430,3380,32310
|
|
20230817,133700,133073356550,3410,3435,3445,3395,28337
|
|
20230817,133600,132976561700,3435,3425,3440,3415,12907
|
|
20230817,133500,132932303635,3425,3425,3430,3415,15984
|
|
20230817,133400,132877575540,3410,3400,3420,3395,42464
|
|
20230817,133300,132733109220,3400,3410,3420,3400,72770
|
|
20230817,133200,132484878730,3415,3440,3440,3405,38852
|
|
20230817,133100,132351931780,3435,3455,3465,3430,36388
|
|
20230817,133000,132226517270,3465,3440,3470,3435,28603
|
|
20230817,132900,132127968435,3440,3440,3450,3435,16955
|
|
20230817,132800,132069620025,3445,3445,3475,3435,38337
|
|
20230817,132700,131937572385,3440,3455,3475,3440,44186
|
|
20230817,132600,131785128135,3450,3540,3540,3450,78040
|
|
20230817,132500,131511822140,3530,3545,3550,3530,17579
|
|
20230817,132400,131449596165,3545,3555,3560,3545,17270
|
|
20230817,132300,131388282560,3565,3565,3565,3555,8728
|
|
20230817,132200,131357195850,3565,3535,3575,3535,27172
|
|
20230817,132100,131260543705,3540,3530,3540,3525,14453
|
|
20230817,132000,131209460705,3535,3535,3540,3520,24214
|
|
20230817,131900,131124099060,3525,3565,3570,3525,18124
|
|
20230817,131800,131059844640,3570,3560,3580,3550,10341
|
|
20230817,131700,131022956825,3560,3550,3560,3525,27773
|
|
20230817,131600,130924732100,3550,3565,3565,3545,15482
|
|
20230817,131500,130869742595,3555,3580,3590,3555,18007
|
|
20230817,131400,130805440235,3580,3590,3600,3575,11991
|
|
20230817,131300,130762450030,3595,3630,3630,3585,23991
|
|
20230817,131200,130675709255,3625,3575,3635,3570,56655
|
|
20230817,131100,130471314530,3575,3585,3590,3560,21414
|
|
20230817,131000,130394692080,3580,3555,3590,3550,9723
|
|
20230817,130900,130359993195,3550,3570,3570,3550,9741
|
|
20230817,130800,130325328965,3570,3550,3575,3545,8168
|
|
20230817,130700,130296311875,3545,3550,3550,3530,25929
|
|
20230817,130600,130204541330,3555,3565,3565,3555,19198
|
|
20230817,130500,130136215675,3555,3575,3585,3555,10494
|
|
20230817,130400,130098778465,3570,3595,3610,3570,36677
|
|
20230817,130300,129966920790,3600,3570,3600,3560,19677
|
|
20230817,130200,129896522375,3570,3545,3570,3540,37331
|
|
20230817,130100,129763710020,3545,3545,3550,3530,14275
|
|
20230817,130000,129713248370,3530,3535,3545,3530,14498
|
|
20230817,125900,129661948195,3560,3550,3560,3520,52446
|
|
20230817,125800,129476817625,3520,3575,3620,3520,62829
|
|
20230817,125700,129251926140,3575,3610,3610,3565,32098
|
|
20230817,125600,129137011890,3610,3615,3615,3585,30052
|
|
20230817,125500,129028764205,3615,3610,3630,3560,42287
|
|
20230817,125400,128876890960,3600,3635,3640,3550,67491
|
|
20230817,125300,128634027545,3640,3630,3700,3615,102064
|
|
20230817,125200,128260791590,3620,3615,3640,3595,78171
|
|
20230817,125100,127978442905,3620,3620,3660,3590,104098
|
|
20230817,125000,127599886920,3625,3580,3625,3520,80082
|
|
20230817,124900,127313064485,3580,3495,3580,3465,97971
|
|
20230817,124800,126968622740,3495,3465,3500,3455,13894
|
|
20230817,124700,126920341955,3485,3490,3500,3465,28986
|
|
20230817,124600,126819274275,3490,3485,3490,3475,8332
|
|
20230817,124500,126790269395,3485,3470,3490,3465,18755
|
|
20230817,124400,126725023730,3475,3455,3500,3450,43815
|
|
20230817,124300,126572339465,3445,3480,3480,3445,22867
|
|
20230817,124200,126493042695,3480,3510,3520,3465,29640
|
|
20230817,124100,126389849030,3505,3470,3505,3470,33185
|
|
20230817,124000,126274145630,3470,3480,3490,3470,17245
|
|
20230817,123900,126214164850,3480,3480,3495,3460,33110
|
|
20230817,123800,126098989350,3480,3430,3500,3420,41398
|
|
20230817,123700,125955868890,3435,3425,3450,3425,23374
|
|
20230817,123600,125875509180,3425,3405,3445,3405,24503
|
|
20230817,123500,125791740925,3405,3420,3440,3400,47810
|
|
20230817,123400,125628638715,3425,3440,3460,3420,11956
|
|
20230817,123300,125587510130,3460,3480,3490,3425,13973
|
|
20230817,123200,125539039925,3480,3430,3480,3420,25260
|
|
20230817,123100,125452164645,3435,3420,3450,3400,34731
|
|
20230817,123000,125333399700,3420,3460,3460,3400,49630
|
|
20230817,122900,125162968710,3460,3455,3470,3450,21575
|
|
20230817,122800,125088366860,3470,3455,3495,3450,27417
|
|
20230817,122700,124993336745,3470,3495,3495,3455,21412
|
|
20230817,122600,124918878225,3495,3495,3510,3490,19433
|
|
20230817,122500,124850844155,3500,3520,3525,3490,25818
|
|
20230817,122400,124760209335,3530,3520,3540,3515,16807
|
|
20230817,122300,124701046255,3535,3490,3540,3490,40693
|
|
20230817,122200,124558088050,3490,3540,3565,3460,98681
|
|
20230817,122100,124210697760,3540,3510,3540,3505,48980
|
|
20230817,122000,124038196780,3510,3480,3510,3470,66811
|
|
20230817,121900,123805654730,3480,3450,3485,3445,44766
|
|
20230817,121800,123650541395,3450,3420,3460,3410,45079
|
|
20230817,121700,123495644075,3425,3395,3430,3395,40983
|
|
20230817,121600,123355960705,3400,3370,3435,3360,94027
|
|
20230817,121500,123037079775,3380,3355,3400,3350,124169
|
|
20230817,121400,122619501200,3355,3400,3400,3355,86243
|
|
20230817,121300,122328667310,3410,3420,3440,3400,42866
|
|
20230817,121200,122182363615,3415,3380,3430,3370,55788
|
|
20230817,121100,121992687090,3380,3390,3400,3375,40543
|
|
20230817,121000,121855481260,3390,3405,3410,3380,89696
|
|
20230817,120900,121550804055,3400,3475,3485,3400,76425
|
|
20230817,120800,121288609775,3480,3450,3490,3445,30012
|
|
20230817,120700,121184850340,3455,3480,3490,3450,51510
|
|
20230817,120600,121005607800,3480,3440,3490,3430,42691
|
|
20230817,120500,120858214035,3445,3410,3470,3405,73119
|
|
20230817,120400,120606981700,3405,3435,3445,3405,87795
|
|
20230817,120300,120306354330,3435,3480,3485,3425,70832
|
|
20230817,120200,120061382495,3485,3460,3490,3435,87572
|
|
20230817,120100,119758577505,3470,3530,3530,3460,144917
|
|
20230817,120000,119251863630,3530,3530,3555,3530,45322
|
|
20230817,115900,119091562935,3535,3540,3545,3515,81383
|
|
20230817,115800,118804670680,3545,3525,3560,3525,42482
|
|
20230817,115700,118654111860,3535,3590,3595,3520,84328
|
|
20230817,115600,118355031670,3595,3585,3595,3580,20461
|
|
20230817,115500,118281608350,3585,3610,3615,3565,89816
|
|
20230817,115400,117958864060,3615,3625,3645,3610,30997
|
|
20230817,115300,117846484155,3625,3620,3630,3600,86405
|
|
20230817,115200,117534513405,3630,3640,3640,3620,9777
|
|
20230817,115100,117499039050,3630,3610,3645,3605,25926
|
|
20230817,115000,117405244655,3610,3645,3650,3610,66233
|
|
20230817,114900,117164573740,3645,3650,3655,3640,37773
|
|
20230817,114800,117026861155,3650,3670,3670,3650,36836
|
|
20230817,114700,116891969215,3670,3670,3675,3665,13488
|
|
20230817,114600,116842475610,3675,3675,3685,3660,9494
|
|
20230817,114500,116807602650,3675,3685,3685,3660,19739
|
|
20230817,114400,116735045350,3685,3680,3700,3670,31727
|
|
20230817,114300,116618015520,3685,3665,3685,3645,28959
|
|
20230817,114200,116511892340,3665,3660,3675,3645,63970
|
|
20230817,114100,116277863615,3660,3660,3670,3650,19712
|
|
20230817,114000,116205764870,3670,3665,3675,3655,10411
|
|
20230817,113900,116167623630,3675,3655,3675,3650,30542
|
|
20230817,113800,116055823615,3655,3670,3670,3650,23920
|
|
20230817,113700,115968307020,3660,3670,3675,3660,25502
|
|
20230817,113600,115874860290,3675,3705,3705,3670,38158
|
|
20230817,113500,115734508260,3705,3710,3730,3695,19534
|
|
20230817,113400,115662007375,3715,3690,3715,3670,20926
|
|
20230817,113300,115584892065,3690,3675,3700,3675,8145
|
|
20230817,113200,115554864980,3675,3710,3715,3670,20233
|
|
20230817,113100,115480190225,3710,3705,3720,3690,13379
|
|
20230817,113000,115430637290,3695,3730,3750,3695,40263
|
|
20230817,112900,115280662060,3730,3745,3775,3725,34132
|
|
20230817,112800,115152636520,3745,3740,3760,3715,35433
|
|
20230817,112700,115020094055,3740,3690,3740,3680,20008
|
|
20230817,112600,114946026015,3690,3685,3705,3675,27286
|
|
20230817,112500,114845211970,3685,3660,3700,3660,23475
|
|
20230817,112400,114758724580,3660,3670,3675,3645,25215
|
|
20230817,112300,114666614180,3670,3690,3695,3670,30520
|
|
20230817,112200,114554199105,3695,3650,3700,3640,44991
|
|
20230817,112100,114389474220,3650,3680,3685,3650,52292
|
|
20230817,112000,114198120430,3680,3735,3735,3680,42740
|
|
20230817,111900,114040040775,3720,3695,3735,3690,19794
|
|
20230817,111800,113966573695,3690,3710,3725,3690,42036
|
|
20230817,111700,113810575250,3710,3725,3725,3690,33314
|
|
20230817,111600,113687168115,3725,3680,3730,3675,49279
|
|
20230817,111500,113504571970,3680,3670,3680,3630,76577
|
|
20230817,111400,113224897905,3670,3675,3695,3620,111965
|
|
20230817,111300,112814690315,3675,3710,3725,3665,76046
|
|
20230817,111200,112533385500,3720,3715,3720,3700,38912
|
|
20230817,111100,112388997670,3655,3655,3655,3655,0
|
|
20230817,111000,112388997670,3655,3735,3735,3655,79504
|
|
20230817,110900,112094812820,3740,3765,3800,3730,126525
|
|
20230817,110800,111619889395,3760,3790,3815,3755,52077
|
|
20230817,110700,111422951090,3785,3845,3850,3780,47317
|
|
20230817,110600,111242421810,3845,3850,3860,3815,37953
|
|
20230817,110500,111096682455,3840,3810,3900,3810,104393
|
|
20230817,110400,110693883360,3810,3805,3820,3780,34610
|
|
20230817,110300,110562530345,3805,3815,3840,3805,50241
|
|
20230817,110200,110370691365,3820,3765,3840,3755,98180
|
|
20230817,110100,109998807335,3770,3815,3820,3765,71434
|
|
20230817,110000,109728304930,3820,3865,3880,3795,85104
|
|
20230817,105900,109403321960,3875,3785,3875,3785,123381
|
|
20230817,105800,108929984145,3785,3850,3855,3775,115084
|
|
20230817,105700,108490103230,3855,3895,3900,3845,155406
|
|
20230817,105600,107888431920,3880,3880,3925,3815,208734
|
|
20230817,105500,107077346410,3875,4060,4070,3835,323763
|
|
20230817,105400,105789087870,4030,4030,4030,4030,0
|
|
20230817,105300,105789087870,4030,4030,4030,4030,0
|
|
20230817,105200,105789087870,4030,3905,4030,3885,338104
|
|
20230817,105100,104448593015,3885,3830,3900,3820,227371
|
|
20230817,105000,103568015205,3840,3840,3840,3760,80858
|
|
20230817,104900,103260633435,3845,3770,3845,3740,72495
|
|
20230817,104800,102986955705,3765,3830,3880,3765,141077
|
|
20230817,104700,102445785790,3825,3770,3870,3760,146917
|
|
20230817,104600,101883427070,3770,3755,3800,3730,109892
|
|
20230817,104500,101469705780,3745,3775,3790,3720,70552
|
|
20230817,104400,101205005690,3775,3730,3805,3700,101433
|
|
20230817,104300,100823614750,3730,3730,3740,3680,45889
|
|
20230817,104200,100653487505,3745,3720,3750,3665,98902
|
|
20230817,104100,100287255835,3720,3750,3765,3700,64658
|
|
20230817,104000,100045917770,3750,3710,3795,3710,110299
|
|
20230817,103900,99630769460,3710,3695,3750,3675,137545
|
|
20230817,103800,99118732440,3670,3750,3750,3600,173613
|
|
20230817,103700,98480528230,3750,3830,3845,3700,179474
|
|
20230817,103600,97805921685,3835,3935,3950,3740,276640
|
|
20230817,103500,96744561455,3900,3955,3965,3810,287822
|
|
20230817,103400,95622748535,3955,3940,3970,3840,305172
|
|
20230817,103300,94422496160,3940,3825,3960,3800,329320
|
|
20230817,103200,93141387290,3825,3840,3915,3800,391614
|
|
20230817,103100,91623796455,3835,3665,3840,3635,249432
|
|
20230817,103000,90685007930,3665,3620,3705,3600,157407
|
|
20230817,102900,90107712645,3630,3540,3630,3500,92416
|
|
20230817,102800,89777768645,3545,3510,3575,3500,87236
|
|
20230817,102700,89469520435,3515,3505,3520,3470,46811
|
|
20230817,102600,89306084730,3505,3440,3515,3435,73962
|
|
20230817,102500,89049106960,3440,3450,3515,3390,126716
|
|
20230817,102400,88613071465,3455,3450,3515,3450,60984
|
|
20230817,102300,88401523690,3455,3550,3560,3450,74369
|
|
20230817,102200,88141503365,3560,3510,3580,3485,126105
|
|
20230817,102100,87696315740,3515,3480,3515,3460,56482
|
|
20230817,102000,87499229285,3460,3505,3515,3400,105016
|
|
20230817,101900,87135893130,3510,3500,3520,3455,139586
|
|
20230817,101800,86647629145,3500,3370,3500,3370,95157
|
|
20230817,101700,86318599400,3410,3510,3535,3370,108676
|
|
20230817,101600,85943747580,3435,3470,3530,3430,141804
|
|
20230817,101500,85449300665,3470,3340,3485,3330,176617
|
|
20230817,101400,84844046520,3335,3315,3395,3300,183547
|
|
20230817,101300,84230390725,3315,3330,3440,3310,256660
|
|
20230817,101200,83365107550,3345,3470,3580,3330,259722
|
|
20230817,101100,82467343560,3450,3495,3500,3395,243153
|
|
20230817,101000,81632616885,3500,3515,3590,3495,215892
|
|
20230817,100900,80872908130,3520,3695,3700,3515,264678
|
|
20230817,100800,79918238655,3675,3730,3735,3660,269114
|
|
20230817,100700,78922703910,3740,3750,3755,3715,112413
|
|
20230817,100600,78503519235,3755,3760,3800,3745,70344
|
|
20230817,100500,78238223015,3760,3805,3820,3740,116129
|
|
20230817,100400,77799846745,3800,3805,3840,3795,88780
|
|
20230817,100300,77460767075,3810,3860,3880,3800,125389
|
|
20230817,100200,76978320380,3860,3735,3870,3720,183206
|
|
20230817,100100,76281038975,3730,3680,3770,3670,292084
|
|
20230817,100000,75189106980,3705,3665,3765,3655,405886
|
|
20230817,095900,73686203725,3690,3690,3690,3690,0
|
|
20230817,095800,73686203725,3690,3760,3760,3690,141744
|
|
20230817,095700,73157831520,3760,3880,3880,3760,198532
|
|
20230817,095600,72403004405,3865,3855,3880,3835,90417
|
|
20230817,095500,72054208595,3850,3920,3930,3850,135931
|
|
20230817,095400,71527207675,3920,3925,3935,3860,125186
|
|
20230817,095300,71038930170,3925,3905,3930,3830,162083
|
|
20230817,095200,70407527060,3870,3855,3955,3800,263345
|
|
20230817,095100,69393327930,3865,3925,3975,3845,243410
|
|
20230817,095000,68444022320,3920,4025,4030,3915,279593
|
|
20230817,094900,67329065980,4020,4085,4100,4020,97712
|
|
20230817,094800,66932635460,4085,4130,4135,4085,54356
|
|
20230817,094700,66709530325,4130,4130,4140,4085,43045
|
|
20230817,094600,66532661480,4125,4150,4170,4100,54648
|
|
20230817,094500,66306071760,4150,4160,4205,4120,76798
|
|
20230817,094400,65984718885,4150,4140,4185,4070,56035
|
|
20230817,094300,65753727695,4125,4135,4150,4105,32920
|
|
20230817,094200,65617620390,4135,4155,4185,4120,64307
|
|
20230817,094100,65350779050,4150,4135,4235,4120,98496
|
|
20230817,094000,64939012895,4135,4065,4135,4015,148195
|
|
20230817,093900,64336821705,4065,4130,4135,4050,96347
|
|
20230817,093800,63943569280,4120,4145,4165,4105,100968
|
|
20230817,093700,63526307560,4145,4035,4145,4000,222776
|
|
20230817,093600,62617076980,4040,4095,4095,4030,105901
|
|
20230817,093500,62185126195,4100,4100,4100,4100,0
|
|
20230817,093400,62185126195,4100,4120,4180,4100,107301
|
|
20230817,093300,61743192535,4140,4210,4220,4100,139880
|
|
20230817,093200,61161440750,4220,4215,4235,4105,203413
|
|
20230817,093100,60310307790,4215,4250,4265,4100,310162
|
|
20230817,093000,59016374570,4265,4295,4320,4255,162551
|
|
20230817,092900,58320906070,4300,4330,4345,4260,123468
|
|
20230817,092800,57790707895,4330,4425,4430,4295,204206
|
|
20230817,092700,56900867770,4430,4320,4470,4310,280637
|
|
20230817,092600,55667153480,4320,4335,4345,4300,62220
|
|
20230817,092500,55398323625,4310,4260,4355,4260,165048
|
|
20230817,092400,54686478090,4260,4310,4350,4255,181224
|
|
20230817,092300,53909339875,4310,4440,4450,4255,458712
|
|
20230817,092200,51927563490,4435,4495,4515,4380,345437
|
|
20230817,092100,50391052575,4455,4350,4510,4310,362830
|
|
20230817,092000,48791899395,4350,4460,4465,4230,470843
|
|
20230817,091900,46732016960,4460,4375,4560,4330,544609
|
|
20230817,091800,44306018400,4375,4555,4575,4230,698720
|
|
20230817,091700,41202393505,4370,4370,4370,4370,0
|
|
20230817,091600,41202393505,4370,4350,4370,4340,77120
|
|
20230817,091500,40866125570,4345,4295,4350,4200,316668
|
|
20230817,091400,39512336920,4270,4145,4330,4140,254919
|
|
20230817,091300,38430142120,4145,4265,4275,4000,248752
|
|
20230817,091200,37401617070,4265,4135,4330,4130,509425
|
|
20230817,091100,35238935505,4135,4050,4140,3985,274180
|
|
20230817,091000,34128638185,4050,4170,4190,3960,426573
|
|
20230817,090900,32384342610,4170,3825,4175,3800,541001
|
|
20230817,090800,30202522800,3825,3975,4050,3750,929544
|
|
20230817,090700,26526164230,4145,4145,4145,4145,0
|
|
20230817,090600,26526164230,4145,4145,4145,4145,0
|
|
20230817,090500,26526164230,4145,4275,4370,4145,474911
|
|
20230817,090400,24498318930,4275,4570,4650,4150,776527
|
|
20230817,090300,21099701275,4600,4555,4780,4525,1147086
|
|
20230817,090200,15760969190,4585,4450,4590,4305,606391
|
|
20230817,090100,13062132835,4430,4575,4685,4335,688547
|
|
20230817,090000,9948437780,4575,4600,4800,4245,1723385
|