707 lines
37 KiB
CSV
707 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,204400,3182430440,15660,15660,15660,15660,2721
|
|
20230922,204300,3182430440,15660,15660,15660,15660,0
|
|
20230922,204200,3182430440,15660,15660,15660,15660,0
|
|
20230922,204100,3182430440,15660,15660,15660,15660,0
|
|
20230922,204000,3182430440,15660,15660,15660,15660,0
|
|
20230922,203900,3182430440,15660,15660,15660,15660,0
|
|
20230922,203800,3182430440,15660,15660,15660,15660,0
|
|
20230922,203700,3182430440,15660,15660,15660,15660,0
|
|
20230922,203600,3182430440,15660,15660,15660,15660,0
|
|
20230922,203500,3182430440,15660,15660,15660,15660,0
|
|
20230922,203400,3182430440,15660,15660,15660,15660,0
|
|
20230922,203300,3182430440,15660,15660,15660,15660,0
|
|
20230922,203200,3182430440,15660,15660,15660,15660,0
|
|
20230922,203100,3182430440,15660,15660,15660,15660,0
|
|
20230922,203000,3182430440,15660,15660,15660,15660,0
|
|
20230922,202900,3182430440,15660,15660,15660,15660,0
|
|
20230922,202800,3182430440,15660,15660,15660,15660,0
|
|
20230922,202700,3182430440,15660,15660,15660,15660,0
|
|
20230922,202600,3182430440,15660,15660,15660,15660,0
|
|
20230922,202500,3182430440,15660,15660,15660,15660,0
|
|
20230922,202400,3182430440,15660,15660,15660,15660,0
|
|
20230922,202300,3182430440,15660,15660,15660,15660,0
|
|
20230922,202200,3182430440,15660,15660,15660,15660,0
|
|
20230922,202100,3182430440,15660,15660,15660,15660,0
|
|
20230922,202000,3182430440,15660,15660,15660,15660,0
|
|
20230922,201900,3182430440,15660,15660,15660,15660,0
|
|
20230922,201800,3182430440,15660,15660,15660,15660,0
|
|
20230922,201700,3182430440,15660,15660,15660,15660,0
|
|
20230922,201600,3182430440,15660,15660,15660,15660,0
|
|
20230922,201500,3182430440,15660,15660,15660,15660,0
|
|
20230922,201400,3182430440,15660,15660,15660,15660,2721
|
|
20230922,201300,3182430440,15660,15660,15660,15660,0
|
|
20230922,201200,3182430440,15660,15660,15660,15660,0
|
|
20230922,201100,3182430440,15660,15660,15660,15660,0
|
|
20230922,201000,3182430440,15660,15660,15660,15660,0
|
|
20230922,200900,3182430440,15660,15660,15660,15660,0
|
|
20230922,200800,3182430440,15660,15660,15660,15660,0
|
|
20230922,200700,3182430440,15660,15660,15660,15660,0
|
|
20230922,200600,3182430440,15660,15660,15660,15660,0
|
|
20230922,200500,3182430440,15660,15660,15660,15660,0
|
|
20230922,200400,3182430440,15660,15660,15660,15660,0
|
|
20230922,200300,3182430440,15660,15660,15660,15660,0
|
|
20230922,200200,3182430440,15660,15660,15660,15660,0
|
|
20230922,200100,3182430440,15660,15660,15660,15660,0
|
|
20230922,200000,3182430440,15660,15660,15660,15660,0
|
|
20230922,195900,3182430440,15660,15660,15660,15660,0
|
|
20230922,195800,3182430440,15660,15660,15660,15660,0
|
|
20230922,195700,3182430440,15660,15660,15660,15660,0
|
|
20230922,195600,3182430440,15660,15660,15660,15660,0
|
|
20230922,195500,3182430440,15660,15660,15660,15660,0
|
|
20230922,195400,3182430440,15660,15660,15660,15660,0
|
|
20230922,195300,3182430440,15660,15660,15660,15660,0
|
|
20230922,195200,3182430440,15660,15660,15660,15660,0
|
|
20230922,195100,3182430440,15660,15660,15660,15660,0
|
|
20230922,195000,3182430440,15660,15660,15660,15660,0
|
|
20230922,194900,3182430440,15660,15660,15660,15660,0
|
|
20230922,194800,3182430440,15660,15660,15660,15660,0
|
|
20230922,194700,3182430440,15660,15660,15660,15660,0
|
|
20230922,194600,3182430440,15660,15660,15660,15660,0
|
|
20230922,194500,3182430440,15660,15660,15660,15660,0
|
|
20230922,194400,3182430440,15660,15660,15660,15660,2721
|
|
20230922,194300,3182430440,15660,15660,15660,15660,0
|
|
20230922,194200,3182430440,15660,15660,15660,15660,0
|
|
20230922,194100,3182430440,15660,15660,15660,15660,0
|
|
20230922,194000,3182430440,15660,15660,15660,15660,0
|
|
20230922,193900,3182430440,15660,15660,15660,15660,0
|
|
20230922,193800,3182430440,15660,15660,15660,15660,0
|
|
20230922,193700,3182430440,15660,15660,15660,15660,0
|
|
20230922,193600,3182430440,15660,15660,15660,15660,0
|
|
20230922,193500,3182430440,15660,15660,15660,15660,0
|
|
20230922,193400,3182430440,15660,15660,15660,15660,0
|
|
20230922,193300,3182430440,15660,15660,15660,15660,0
|
|
20230922,193200,3182430440,15660,15660,15660,15660,0
|
|
20230922,193100,3182430440,15660,15660,15660,15660,0
|
|
20230922,193000,3182430440,15660,15660,15660,15660,0
|
|
20230922,192900,3182430440,15660,15660,15660,15660,0
|
|
20230922,192800,3182430440,15660,15660,15660,15660,0
|
|
20230922,192700,3182430440,15660,15660,15660,15660,0
|
|
20230922,192600,3182430440,15660,15660,15660,15660,0
|
|
20230922,192500,3182430440,15660,15660,15660,15660,0
|
|
20230922,192400,3182430440,15660,15660,15660,15660,0
|
|
20230922,192300,3182430440,15660,15660,15660,15660,0
|
|
20230922,192200,3182430440,15660,15660,15660,15660,0
|
|
20230922,192100,3182430440,15660,15660,15660,15660,0
|
|
20230922,192000,3182430440,15660,15660,15660,15660,0
|
|
20230922,191900,3182430440,15660,15660,15660,15660,0
|
|
20230922,191800,3182430440,15660,15660,15660,15660,0
|
|
20230922,191700,3182430440,15660,15660,15660,15660,0
|
|
20230922,191600,3182430440,15660,15660,15660,15660,0
|
|
20230922,191500,3182430440,15660,15660,15660,15660,0
|
|
20230922,191400,3182430440,15660,15660,15660,15660,2721
|
|
20230922,191300,3182430440,15660,15660,15660,15660,0
|
|
20230922,191200,3182430440,15660,15660,15660,15660,0
|
|
20230922,191100,3182430440,15660,15660,15660,15660,0
|
|
20230922,191000,3182430440,15660,15660,15660,15660,0
|
|
20230922,190900,3182430440,15660,15660,15660,15660,0
|
|
20230922,190800,3182430440,15660,15660,15660,15660,0
|
|
20230922,190700,3182430440,15660,15660,15660,15660,0
|
|
20230922,190600,3182430440,15660,15660,15660,15660,0
|
|
20230922,190500,3182430440,15660,15660,15660,15660,0
|
|
20230922,190400,3182430440,15660,15660,15660,15660,0
|
|
20230922,190300,3182430440,15660,15660,15660,15660,0
|
|
20230922,190200,3182430440,15660,15660,15660,15660,0
|
|
20230922,190100,3182430440,15660,15660,15660,15660,0
|
|
20230922,190000,3182430440,15660,15660,15660,15660,0
|
|
20230922,185900,3182430440,15660,15660,15660,15660,0
|
|
20230922,185800,3182430440,15660,15660,15660,15660,0
|
|
20230922,185700,3182430440,15660,15660,15660,15660,0
|
|
20230922,185600,3182430440,15660,15660,15660,15660,0
|
|
20230922,185500,3182430440,15660,15660,15660,15660,0
|
|
20230922,185400,3182430440,15660,15660,15660,15660,0
|
|
20230922,185300,3182430440,15660,15660,15660,15660,0
|
|
20230922,185200,3182430440,15660,15660,15660,15660,0
|
|
20230922,185100,3182430440,15660,15660,15660,15660,0
|
|
20230922,185000,3182430440,15660,15660,15660,15660,0
|
|
20230922,184900,3182430440,15660,15660,15660,15660,0
|
|
20230922,184800,3182430440,15660,15660,15660,15660,0
|
|
20230922,184700,3182430440,15660,15660,15660,15660,0
|
|
20230922,184600,3182430440,15660,15660,15660,15660,0
|
|
20230922,184500,3182430440,15660,15660,15660,15660,0
|
|
20230922,184400,3182430440,15660,15660,15660,15660,2721
|
|
20230922,184300,3182430440,15660,15660,15660,15660,0
|
|
20230922,184200,3182430440,15660,15660,15660,15660,0
|
|
20230922,184100,3182430440,15660,15660,15660,15660,0
|
|
20230922,184000,3182430440,15660,15660,15660,15660,0
|
|
20230922,183900,3182430440,15660,15660,15660,15660,0
|
|
20230922,183800,3182430440,15660,15660,15660,15660,0
|
|
20230922,183700,3182430440,15660,15660,15660,15660,0
|
|
20230922,183600,3182430440,15660,15660,15660,15660,0
|
|
20230922,183500,3182430440,15660,15660,15660,15660,0
|
|
20230922,183400,3182430440,15660,15660,15660,15660,0
|
|
20230922,183300,3182430440,15660,15660,15660,15660,0
|
|
20230922,183200,3182430440,15660,15660,15660,15660,0
|
|
20230922,183100,3182430440,15660,15660,15660,15660,0
|
|
20230922,183000,3182430440,15660,15660,15660,15660,0
|
|
20230922,182900,3182430440,15660,15660,15660,15660,0
|
|
20230922,182800,3182430440,15660,15660,15660,15660,0
|
|
20230922,182700,3182430440,15660,15660,15660,15660,0
|
|
20230922,182600,3182430440,15660,15660,15660,15660,0
|
|
20230922,182500,3182430440,15660,15660,15660,15660,0
|
|
20230922,182400,3182430440,15660,15660,15660,15660,0
|
|
20230922,182300,3182430440,15660,15660,15660,15660,0
|
|
20230922,182200,3182430440,15660,15660,15660,15660,0
|
|
20230922,182100,3182430440,15660,15660,15660,15660,0
|
|
20230922,182000,3182430440,15660,15660,15660,15660,0
|
|
20230922,181900,3182430440,15660,15660,15660,15660,0
|
|
20230922,181800,3182430440,15660,15660,15660,15660,0
|
|
20230922,181700,3182430440,15660,15660,15660,15660,0
|
|
20230922,181600,3182430440,15660,15660,15660,15660,0
|
|
20230922,181500,3182430440,15660,15660,15660,15660,0
|
|
20230922,181400,3182430440,15660,15660,15660,15660,2721
|
|
20230922,181300,3182430440,15660,15660,15660,15660,0
|
|
20230922,181200,3182430440,15660,15660,15660,15660,0
|
|
20230922,181100,3182430440,15660,15660,15660,15660,0
|
|
20230922,181000,3182430440,15660,15660,15660,15660,0
|
|
20230922,180900,3182430440,15660,15660,15660,15660,0
|
|
20230922,180800,3182430440,15660,15660,15660,15660,0
|
|
20230922,180700,3182430440,15660,15660,15660,15660,0
|
|
20230922,180600,3182430440,15660,15660,15660,15660,0
|
|
20230922,180500,3182430440,15660,15660,15660,15660,0
|
|
20230922,180400,3182430440,15660,15660,15660,15660,0
|
|
20230922,180300,3182430440,15660,15660,15660,15660,0
|
|
20230922,180200,3182430440,15660,15660,15660,15660,0
|
|
20230922,180100,3182430440,15660,15660,15660,15660,0
|
|
20230922,180000,3182430440,15660,15660,15660,15660,0
|
|
20230922,175900,3182430440,15660,15660,15660,15660,0
|
|
20230922,175800,3182430440,15660,15660,15660,15660,0
|
|
20230922,175700,3182430440,15660,15660,15660,15660,0
|
|
20230922,175600,3182430440,15660,15660,15660,15660,0
|
|
20230922,175500,3182430440,15660,15660,15660,15660,0
|
|
20230922,175400,3182430440,15660,15660,15660,15660,0
|
|
20230922,175300,3182430440,15660,15660,15660,15660,0
|
|
20230922,175200,3182430440,15660,15660,15660,15660,0
|
|
20230922,175100,3182430440,15660,15660,15660,15660,0
|
|
20230922,175000,3182430440,15660,15660,15660,15660,0
|
|
20230922,174900,3182430440,15660,15660,15660,15660,0
|
|
20230922,174800,3182430440,15660,15660,15660,15660,0
|
|
20230922,174700,3182430440,15660,15660,15660,15660,0
|
|
20230922,174600,3182430440,15660,15660,15660,15660,0
|
|
20230922,174500,3182430440,15660,15660,15660,15660,0
|
|
20230922,174400,3182430440,15660,15660,15660,15660,2721
|
|
20230922,174300,3182430440,15660,15660,15660,15660,0
|
|
20230922,174200,3182430440,15660,15660,15660,15660,0
|
|
20230922,174100,3182430440,15660,15660,15660,15660,0
|
|
20230922,174000,3182430440,15660,15660,15660,15660,0
|
|
20230922,173900,3182430440,15660,15660,15660,15660,0
|
|
20230922,173800,3182430440,15660,15660,15660,15660,0
|
|
20230922,173700,3182430440,15660,15660,15660,15660,0
|
|
20230922,173600,3182430440,15660,15660,15660,15660,0
|
|
20230922,173500,3182430440,15660,15660,15660,15660,0
|
|
20230922,173400,3182430440,15660,15660,15660,15660,0
|
|
20230922,173300,3182430440,15660,15660,15660,15660,0
|
|
20230922,173200,3182430440,15660,15660,15660,15660,0
|
|
20230922,173100,3182430440,15660,15660,15660,15660,0
|
|
20230922,173000,3182430440,15660,15660,15660,15660,0
|
|
20230922,172900,3182430440,15660,15660,15660,15660,0
|
|
20230922,172800,3182430440,15660,15660,15660,15660,0
|
|
20230922,172700,3182430440,15660,15660,15660,15660,0
|
|
20230922,172600,3182430440,15660,15660,15660,15660,0
|
|
20230922,172500,3182430440,15660,15660,15660,15660,0
|
|
20230922,172400,3182430440,15660,15660,15660,15660,0
|
|
20230922,172300,3182430440,15660,15660,15660,15660,0
|
|
20230922,172200,3182430440,15660,15660,15660,15660,0
|
|
20230922,172100,3182430440,15660,15660,15660,15660,0
|
|
20230922,172000,3182430440,15660,15660,15660,15660,0
|
|
20230922,171900,3182430440,15660,15660,15660,15660,0
|
|
20230922,171800,3182430440,15660,15660,15660,15660,0
|
|
20230922,171700,3182430440,15660,15660,15660,15660,0
|
|
20230922,171600,3182430440,15660,15660,15660,15660,0
|
|
20230922,171500,3182430440,15660,15660,15660,15660,0
|
|
20230922,171400,3182430440,15660,15660,15660,15660,2721
|
|
20230922,171300,3182430440,15660,15660,15660,15660,0
|
|
20230922,171200,3182430440,15660,15660,15660,15660,0
|
|
20230922,171100,3182430440,15660,15660,15660,15660,0
|
|
20230922,171000,3182430440,15660,15660,15660,15660,0
|
|
20230922,170900,3182430440,15660,15660,15660,15660,0
|
|
20230922,170800,3182430440,15660,15660,15660,15660,0
|
|
20230922,170700,3182430440,15660,15660,15660,15660,0
|
|
20230922,170600,3182430440,15660,15660,15660,15660,0
|
|
20230922,170500,3182430440,15660,15660,15660,15660,0
|
|
20230922,170400,3182430440,15660,15660,15660,15660,0
|
|
20230922,170300,3182430440,15660,15660,15660,15660,0
|
|
20230922,170200,3182430440,15660,15660,15660,15660,0
|
|
20230922,170100,3182430440,15660,15660,15660,15660,0
|
|
20230922,170000,3182430440,15660,15660,15660,15660,0
|
|
20230922,165900,3182430440,15660,15660,15660,15660,0
|
|
20230922,165800,3182430440,15660,15660,15660,15660,0
|
|
20230922,165700,3182430440,15660,15660,15660,15660,0
|
|
20230922,165600,3182430440,15660,15660,15660,15660,0
|
|
20230922,165500,3182430440,15660,15660,15660,15660,0
|
|
20230922,165400,3182430440,15660,15660,15660,15660,0
|
|
20230922,165300,3182430440,15660,15660,15660,15660,0
|
|
20230922,165200,3182430440,15660,15660,15660,15660,0
|
|
20230922,165100,3182430440,15660,15660,15660,15660,0
|
|
20230922,165000,3182430440,15660,15660,15660,15660,0
|
|
20230922,164900,3182430440,15660,15660,15660,15660,0
|
|
20230922,164800,3182430440,15660,15660,15660,15660,0
|
|
20230922,164700,3182430440,15660,15660,15660,15660,0
|
|
20230922,164600,3182430440,15660,15660,15660,15660,0
|
|
20230922,164500,3182430440,15660,15660,15660,15660,0
|
|
20230922,164400,3182430440,15660,15660,15660,15660,2721
|
|
20230922,164300,3182430440,15660,15660,15660,15660,0
|
|
20230922,164200,3182430440,15660,15660,15660,15660,0
|
|
20230922,164100,3182430440,15660,15660,15660,15660,0
|
|
20230922,164000,3182430440,15660,15660,15660,15660,0
|
|
20230922,163900,3182430440,15660,15660,15660,15660,0
|
|
20230922,163800,3182430440,15660,15660,15660,15660,0
|
|
20230922,163700,3182430440,15660,15660,15660,15660,0
|
|
20230922,163600,3182430440,15660,15660,15660,15660,0
|
|
20230922,163500,3182430440,15660,15660,15660,15660,0
|
|
20230922,163400,3182430440,15660,15660,15660,15660,0
|
|
20230922,163300,3182430440,15660,15660,15660,15660,0
|
|
20230922,163200,3182430440,15660,15660,15660,15660,0
|
|
20230922,163100,3182430440,15660,15660,15660,15660,0
|
|
20230922,163000,3182430440,15660,15660,15660,15660,0
|
|
20230922,162900,3182430440,15660,15660,15660,15660,0
|
|
20230922,162800,3182430440,15660,15660,15660,15660,0
|
|
20230922,162700,3182430440,15660,15660,15660,15660,0
|
|
20230922,162600,3182430440,15660,15660,15660,15660,0
|
|
20230922,162500,3182430440,15660,15660,15660,15660,0
|
|
20230922,162400,3182430440,15660,15660,15660,15660,0
|
|
20230922,162300,3182430440,15660,15660,15660,15660,0
|
|
20230922,162200,3182430440,15660,15660,15660,15660,0
|
|
20230922,162100,3182430440,15660,15660,15660,15660,0
|
|
20230922,162000,3182430440,15660,15660,15660,15660,0
|
|
20230922,161900,3182430440,15660,15660,15660,15660,0
|
|
20230922,161800,3182430440,15660,15660,15660,15660,0
|
|
20230922,161700,3182430440,15660,15660,15660,15660,0
|
|
20230922,161600,3182430440,15660,15660,15660,15660,0
|
|
20230922,161500,3182430440,15660,15660,15660,15660,0
|
|
20230922,161400,3182430440,15660,15660,15660,15660,2721
|
|
20230922,161300,3182430440,15660,15660,15660,15660,0
|
|
20230922,161200,3182430440,15660,15660,15660,15660,0
|
|
20230922,161100,3182430440,15660,15660,15660,15660,0
|
|
20230922,161000,3182430440,15660,15660,15660,15660,0
|
|
20230922,160900,3182430440,15660,15660,15660,15660,0
|
|
20230922,160800,3182430440,15660,15660,15660,15660,0
|
|
20230922,160700,3182430440,15660,15660,15660,15660,0
|
|
20230922,160600,3182430440,15660,15660,15660,15660,0
|
|
20230922,160500,3182430440,15660,15660,15660,15660,0
|
|
20230922,160400,3182430440,15660,15660,15660,15660,0
|
|
20230922,160300,3182430440,15660,15660,15660,15660,0
|
|
20230922,160200,3182430440,15660,15660,15660,15660,0
|
|
20230922,160100,3182430440,15660,15660,15660,15660,0
|
|
20230922,160000,3182430440,15660,15660,15660,15660,0
|
|
20230922,155900,3182430440,15660,15660,15660,15660,0
|
|
20230922,155800,3182430440,15660,15660,15660,15660,0
|
|
20230922,155700,3182430440,15660,15660,15660,15660,0
|
|
20230922,155600,3182430440,15660,15660,15660,15660,0
|
|
20230922,155500,3182430440,15660,15660,15660,15660,0
|
|
20230922,155400,3182430440,15660,15660,15660,15660,0
|
|
20230922,155300,3182430440,15660,15660,15660,15660,0
|
|
20230922,155200,3182430440,15660,15660,15660,15660,0
|
|
20230922,155100,3182430440,15660,15660,15660,15660,0
|
|
20230922,155000,3182430440,15660,15660,15660,15660,0
|
|
20230922,154900,3182430440,15660,15660,15660,15660,0
|
|
20230922,154800,3182430440,15660,15660,15660,15660,0
|
|
20230922,154700,3182430440,15660,15660,15660,15660,0
|
|
20230922,154600,3182430440,15660,15660,15660,15660,0
|
|
20230922,154500,3182430440,15660,15660,15660,15660,0
|
|
20230922,154400,3182430440,15660,15660,15660,15660,2721
|
|
20230922,154300,3182430440,15660,15660,15660,15660,0
|
|
20230922,154200,3182430440,15660,15660,15660,15660,0
|
|
20230922,154100,3182430440,15660,15660,15660,15660,0
|
|
20230922,154000,3182430440,15660,15660,15660,15660,0
|
|
20230922,153900,3182430440,15660,15660,15660,15660,0
|
|
20230922,153800,3182430440,15660,15660,15660,15660,0
|
|
20230922,153700,3182430440,15660,15660,15660,15660,0
|
|
20230922,153600,3182430440,15660,15660,15660,15660,0
|
|
20230922,153500,3182430440,15660,15660,15660,15660,0
|
|
20230922,153400,3182430440,15660,15660,15660,15660,0
|
|
20230922,153300,3182430440,15660,15660,15660,15660,0
|
|
20230922,153200,3182430440,15660,15660,15660,15660,0
|
|
20230922,153100,3182430440,15660,15660,15660,15660,0
|
|
20230922,153000,3182430440,15660,15660,15660,15660,2721
|
|
20230922,152900,3139819580,15550,15550,15550,15550,0
|
|
20230922,152800,3139819580,15550,15550,15550,15550,0
|
|
20230922,152700,3139819580,15550,15550,15550,15550,0
|
|
20230922,152600,3139819580,15550,15550,15550,15550,0
|
|
20230922,152500,3139819580,15550,15550,15550,15550,0
|
|
20230922,152400,3139819580,15550,15550,15550,15550,0
|
|
20230922,152300,3139819580,15550,15550,15550,15550,0
|
|
20230922,152200,3139819580,15550,15550,15550,15550,0
|
|
20230922,152100,3139819580,15550,15550,15550,15550,0
|
|
20230922,152000,3139819580,15550,15550,15550,15550,0
|
|
20230922,151900,3139819580,15550,15560,15560,15550,250
|
|
20230922,151800,3135931770,15560,15560,15570,15550,685
|
|
20230922,151700,3125274690,15570,15570,15570,15550,523
|
|
20230922,151600,3117138180,15570,15580,15590,15570,261
|
|
20230922,151500,3113072740,15590,15540,15590,15540,368
|
|
20230922,151400,3107349550,15550,15590,15590,15540,962
|
|
20230922,151300,3092387120,15560,15570,15590,15540,1037
|
|
20230922,151200,3076261150,15580,15580,15580,15570,123
|
|
20230922,151100,3074345440,15600,15560,15600,15560,69
|
|
20230922,151000,3073271720,15550,15590,15600,15550,621
|
|
20230922,150900,3063599410,15590,15590,15610,15590,284
|
|
20230922,150800,3059168210,15590,15570,15610,15570,110
|
|
20230922,150700,3057454500,15600,15610,15610,15540,909
|
|
20230922,150600,3043310070,15610,15610,15610,15570,68
|
|
20230922,150500,3042249050,15570,15630,15630,15570,139
|
|
20230922,150400,3040082940,15630,15620,15700,15620,81
|
|
20230922,150300,3038814910,15700,15570,15700,15520,464
|
|
20230922,150200,3031597160,15560,15670,15670,15490,3121
|
|
20230922,150100,2982955920,15670,15720,15730,15670,501
|
|
20230922,150000,2975098810,15720,15710,15730,15680,135
|
|
20230922,145900,2972978930,15690,15690,15710,15670,465
|
|
20230922,145800,2965685870,15690,15690,15700,15660,97
|
|
20230922,145700,2964163650,15650,15640,15650,15630,341
|
|
20230922,145600,2958830180,15650,15620,15650,15620,118
|
|
20230922,145500,2956985430,15620,15740,15750,15620,1055
|
|
20230922,145400,2940431240,15750,15790,15790,15750,134
|
|
20230922,145300,2938318520,15790,15760,15790,15750,77
|
|
20230922,145200,2937104400,15770,15790,15790,15770,412
|
|
20230922,145100,2930602560,15790,15780,15800,15780,178
|
|
20230922,145000,2927792530,15780,15800,15800,15780,111
|
|
20230922,144900,2926039590,15780,15820,15820,15770,94
|
|
20230922,144800,2924555910,15760,15750,15760,15720,65
|
|
20230922,144700,2923532900,15730,15720,15730,15720,260
|
|
20230922,144600,2919443930,15720,15710,15730,15710,49
|
|
20230922,144500,2918673390,15750,15740,15750,15690,613
|
|
20230922,144400,2909037750,15740,15700,15750,15700,113
|
|
20230922,144300,2907260940,15700,15770,15770,15700,391
|
|
20230922,144200,2901110370,15770,15820,15830,15770,1299
|
|
20230922,144100,2880588880,15820,15820,15840,15810,138
|
|
20230922,144000,2878405060,15820,15880,15890,15820,568
|
|
20230922,143900,2869399800,15850,15850,15890,15830,225
|
|
20230922,143800,2865827740,15850,15880,15880,15830,247
|
|
20230922,143700,2861910820,15890,15850,15890,15850,88
|
|
20230922,143600,2860514620,15870,15880,15890,15850,206
|
|
20230922,143500,2857244760,15890,15890,15900,15880,92
|
|
20230922,143400,2855782630,15870,15890,15900,15870,96
|
|
20230922,143300,2854257580,15890,15880,15900,15870,166
|
|
20230922,143200,2851621910,15890,15890,15890,15880,95
|
|
20230922,143100,2850112720,15850,15890,15900,15840,159
|
|
20230922,143000,2847590390,15880,15850,15900,15850,121
|
|
20230922,142900,2845669810,15850,15870,15870,15850,158
|
|
20230922,142800,2843164330,15860,15880,15880,15860,362
|
|
20230922,142700,2837416510,15890,15870,15900,15870,386
|
|
20230922,142600,2831287540,15890,15920,15920,15890,184
|
|
20230922,142500,2828360300,15920,15890,15920,15890,61
|
|
20230922,142400,2827390350,15930,15900,15930,15900,206
|
|
20230922,142300,2824110920,15860,15870,15900,15860,72
|
|
20230922,142200,2822967930,15860,15910,15910,15860,407
|
|
20230922,142100,2816506550,15910,15920,15930,15900,226
|
|
20230922,142000,2812910850,15920,15930,15960,15910,206
|
|
20230922,141900,2809627760,15950,15940,15960,15910,158
|
|
20230922,141800,2807109290,15940,15930,15950,15910,187
|
|
20230922,141700,2804131850,15960,15910,15960,15910,615
|
|
20230922,141600,2794336790,15910,15860,15910,15860,850
|
|
20230922,141500,2780831760,15860,15870,15880,15860,132
|
|
20230922,141400,2778736990,15860,15870,15870,15860,162
|
|
20230922,141300,2776166910,15870,15870,15870,15860,94
|
|
20230922,141200,2774675370,15870,15860,15880,15860,221
|
|
20230922,141100,2771168850,15860,15870,15880,15860,290
|
|
20230922,141000,2766566780,15880,15880,15880,15870,101
|
|
20230922,140900,2764963150,15880,15870,15880,15860,143
|
|
20230922,140800,2762693160,15880,15870,15880,15870,268
|
|
20230922,140700,2758437430,15880,15870,15880,15870,193
|
|
20230922,140600,2755373850,15870,15860,15870,15860,176
|
|
20230922,140500,2752581030,15860,15880,15880,15860,224
|
|
20230922,140400,2749027180,15880,15880,15890,15880,173
|
|
20230922,140300,2746279700,15890,15880,15890,15880,108
|
|
20230922,140200,2744563860,15890,15880,15890,15880,120
|
|
20230922,140100,2742657730,15890,15860,15890,15860,86
|
|
20230922,140000,2741292010,15880,15870,15890,15860,281
|
|
20230922,135900,2736828160,15890,15890,15890,15890,31
|
|
20230922,135800,2736335570,15810,15890,15900,15810,104
|
|
20230922,135700,2734686770,15900,15850,15900,15850,477
|
|
20230922,135600,2727115850,15840,15810,15850,15800,458
|
|
20230922,135500,2719864590,15800,15810,15820,15790,110
|
|
20230922,135400,2718125430,15810,15790,15810,15780,324
|
|
20230922,135300,2713005870,15780,15770,15780,15770,78
|
|
20230922,135200,2711775050,15770,15760,15770,15760,114
|
|
20230922,135100,2709977360,15780,15730,15780,15730,100
|
|
20230922,135000,2708401160,15720,15720,15770,15720,170
|
|
20230922,134900,2705721850,15770,15700,15770,15700,224
|
|
20230922,134800,2702197510,15680,15610,15710,15610,383
|
|
20230922,134700,2696194700,15610,15590,15680,15570,307
|
|
20230922,134600,2691402460,15570,15650,15660,15570,4857
|
|
20230922,134500,2615713870,15660,15690,15690,15660,1032
|
|
20230922,134400,2599533690,15690,15700,15700,15690,369
|
|
20230922,134300,2593743870,15730,15690,15730,15690,114
|
|
20230922,134200,2591953540,15680,15690,15730,15680,121
|
|
20230922,134100,2590054080,15690,15740,15750,15690,121
|
|
20230922,134000,2588153860,15750,15700,15760,15690,545
|
|
20230922,133900,2579595360,15690,15690,15770,15690,335
|
|
20230922,133800,2574333350,15690,15770,15770,15690,43
|
|
20230922,133700,2573656170,15680,15770,15780,15680,124
|
|
20230922,133600,2571705260,15780,15770,15780,15770,107
|
|
20230922,133500,2570017810,15760,15730,15760,15650,44
|
|
20230922,133400,2569325470,15640,15710,15710,15640,219
|
|
20230922,133300,2565896270,15650,15690,15710,15650,2036
|
|
20230922,133200,2533974230,15690,15720,15750,15680,181
|
|
20230922,133100,2531129900,15710,15700,15710,15680,1022
|
|
20230922,133000,2515090120,15690,15740,15750,15690,1288
|
|
20230922,132900,2494852830,15750,15740,15750,15730,93
|
|
20230922,132800,2493388350,15740,15730,15740,15720,126
|
|
20230922,132700,2491406770,15730,15740,15740,15720,77
|
|
20230922,132600,2490195290,15730,15750,15770,15730,169
|
|
20230922,132500,2487532710,15770,15760,15770,15750,108
|
|
20230922,132400,2485830090,15760,15730,15770,15730,90
|
|
20230922,132300,2484412090,15760,15740,15780,15740,292
|
|
20230922,132200,2479809720,15740,15760,15760,15730,100
|
|
20230922,132100,2478235180,15760,15740,15760,15730,85
|
|
20230922,132000,2476896140,15730,15730,15740,15720,109
|
|
20230922,131900,2475181310,15730,15720,15740,15720,26
|
|
20230922,131800,2474772440,15730,15740,15760,15730,72
|
|
20230922,131700,2473639440,15750,15700,15750,15700,176
|
|
20230922,131600,2470871790,15710,15720,15720,15710,98
|
|
20230922,131500,2469331770,15720,15710,15750,15710,74
|
|
20230922,131400,2468168720,15710,15710,15740,15700,112
|
|
20230922,131300,2466408970,15710,15740,15740,15700,82
|
|
20230922,131200,2465120620,15740,15710,15740,15710,58
|
|
20230922,131100,2464209290,15730,15710,15730,15700,122
|
|
20230922,131000,2462292730,15700,15730,15730,15700,208
|
|
20230922,130900,2459023270,15720,15720,15750,15720,69
|
|
20230922,130800,2457937360,15750,15720,15750,15720,30
|
|
20230922,130700,2457465310,15730,15720,15730,15720,52
|
|
20230922,130600,2456647370,15710,15740,15760,15710,139
|
|
20230922,130500,2454462170,15700,15700,15700,15700,0
|
|
20230922,130400,2454462170,15700,15740,15750,15690,167
|
|
20230922,130300,2451835460,15740,15690,15740,15680,105
|
|
20230922,130200,2450187350,15670,15670,15670,15670,86
|
|
20230922,130100,2448839730,15660,15650,15660,15650,59
|
|
20230922,130000,2447916290,15650,15690,15710,15650,16
|
|
20230922,125900,2447665250,15630,15700,15710,15630,320
|
|
20230922,125800,2442657270,15680,15680,15680,15680,115
|
|
20230922,125700,2440854070,15710,15690,15710,15690,145
|
|
20230922,125600,2438576850,15660,15660,15690,15660,125
|
|
20230922,125500,2436618620,15650,15660,15660,15650,53
|
|
20230922,125400,2435788670,15680,15650,15690,15650,96
|
|
20230922,125300,2434283020,15650,15690,15710,15640,487
|
|
20230922,125200,2426655630,15680,15710,15720,15610,851
|
|
20230922,125100,2413320360,15700,15760,15760,15700,1276
|
|
20230922,125000,2393257360,15750,15750,15750,15740,275
|
|
20230922,124900,2388928200,15750,15790,15790,15750,296
|
|
20230922,124800,2384263420,15790,15800,15820,15790,193
|
|
20230922,124700,2381213910,15800,15790,15800,15780,135
|
|
20230922,124600,2379082800,15760,15740,15800,15740,167
|
|
20230922,124500,2376451000,15740,15830,15840,15730,1290
|
|
20230922,124400,2356082670,15840,15870,15870,15830,682
|
|
20230922,124300,2345274390,15870,15870,15880,15870,32
|
|
20230922,124200,2344766290,15880,15910,15910,15870,103
|
|
20230922,124100,2343130210,15910,15870,15910,15870,29
|
|
20230922,124000,2342669460,15870,15880,15890,15870,169
|
|
20230922,123900,2339985900,15880,15880,15880,15870,98
|
|
20230922,123800,2338430050,15880,15870,15880,15870,138
|
|
20230922,123700,2336239690,15880,15890,15890,15870,497
|
|
20230922,123600,2328347730,15890,15880,15890,15880,592
|
|
20230922,123500,2318941190,15890,15920,15930,15880,474
|
|
20230922,123400,2311405780,15920,15930,15930,15920,45
|
|
20230922,123300,2310689010,15950,15930,15950,15920,62
|
|
20230922,123200,2309700950,15940,15940,15950,15940,128
|
|
20230922,123100,2307660080,15940,15940,15940,15930,100
|
|
20230922,123000,2306066110,15940,15930,15950,15930,94
|
|
20230922,122900,2304567270,15920,15920,15940,15920,77
|
|
20230922,122800,2303340740,15940,15910,15940,15910,171
|
|
20230922,122700,2300618670,15910,15910,15920,15910,76
|
|
20230922,122600,2299409120,15920,15910,15920,15910,199
|
|
20230922,122500,2296242120,15910,15910,15910,15910,69
|
|
20230922,122400,2295144330,15910,15890,15930,15890,332
|
|
20230922,122300,2289859590,15890,15920,15920,15880,72
|
|
20230922,122200,2288714050,15910,15920,15920,15910,35
|
|
20230922,122100,2288156950,15910,15890,15910,15890,68
|
|
20230922,122000,2287075670,15900,15880,15900,15880,90
|
|
20230922,121900,2285646310,15880,15880,15880,15870,463
|
|
20230922,121800,2278296250,15890,15880,15890,15880,301
|
|
20230922,121700,2273514560,15880,15880,15890,15880,113
|
|
20230922,121600,2271719830,15890,15900,15900,15880,372
|
|
20230922,121500,2265810590,15900,15900,15910,15890,116
|
|
20230922,121400,2263966140,15910,15900,15910,15900,119
|
|
20230922,121300,2262073330,15910,15900,15910,15900,70
|
|
20230922,121200,2260959900,15910,15900,15910,15900,65
|
|
20230922,121100,2259926000,15900,15910,15910,15900,68
|
|
20230922,121000,2258844310,15920,15900,15920,15900,46
|
|
20230922,120900,2258112320,15900,15910,15950,15890,197
|
|
20230922,120800,2254975300,15920,15910,15920,15910,42
|
|
20230922,120700,2254306790,15910,15940,15940,15900,62
|
|
20230922,120600,2253319480,15930,15900,15930,15900,20
|
|
20230922,120500,2253001230,15900,15920,15920,15890,216
|
|
20230922,120400,2249568180,15920,15910,15920,15910,31
|
|
20230922,120300,2249074920,15900,15930,15940,15900,65
|
|
20230922,120200,2248040720,15930,15930,15940,15930,92
|
|
20230922,120100,2246574920,15940,15920,15940,15920,22
|
|
20230922,120000,2246224540,15970,15910,15970,15900,38
|
|
20230922,115900,2245618970,15920,15910,15920,15890,187
|
|
20230922,115800,2242646800,15930,15930,15930,15890,95
|
|
20230922,115700,2241134480,15930,15940,15990,15920,89
|
|
20230922,115600,2239715950,15940,15930,15940,15930,587
|
|
20230922,115500,2230359830,15940,15950,15960,15940,172
|
|
20230922,115400,2227617300,15990,15960,15990,15960,167
|
|
20230922,115300,2224947230,15950,15950,15950,15950,34
|
|
20230922,115200,2224404930,15950,15940,15950,15940,32
|
|
20230922,115100,2223894820,16010,16010,16010,16010,17
|
|
20230922,115000,2223622650,16030,16030,16040,15880,367
|
|
20230922,114900,2217776350,16030,16030,16050,16020,259
|
|
20230922,114800,2213624790,16030,15980,16030,15980,1478
|
|
20230922,114700,2189969240,15980,15960,15980,15920,495
|
|
20230922,114600,2182061890,15910,15900,15910,15900,4
|
|
20230922,114500,2181998260,15970,15970,15970,15880,54
|
|
20230922,114400,2181138270,15970,15920,15970,15880,436
|
|
20230922,114300,2174203660,15900,15980,15980,15900,351
|
|
20230922,114200,2168604880,15970,15970,15990,15970,332
|
|
20230922,114100,2163299460,15970,15960,15980,15960,157
|
|
20230922,114000,2160793540,15960,15950,15960,15940,183
|
|
20230922,113900,2157874710,15960,15920,15960,15920,302
|
|
20230922,113800,2153062480,15920,15910,15920,15910,65
|
|
20230922,113700,2152028000,15900,15920,15920,15900,184
|
|
20230922,113600,2149099220,15920,15890,15920,15890,39
|
|
20230922,113500,2148478690,15890,15880,15920,15880,249
|
|
20230922,113400,2144523970,15880,15930,15930,15880,554
|
|
20230922,113300,2135725560,15950,15920,15950,15880,527
|
|
20230922,113200,2127348580,15900,15960,15960,15900,111
|
|
20230922,113100,2125579720,15950,15930,15950,15890,453
|
|
20230922,113000,2118359840,15940,15910,15940,15900,273
|
|
20230922,112900,2114014830,15910,15920,15920,15910,32
|
|
20230922,112800,2113505410,15920,15920,15920,15900,48
|
|
20230922,112700,2112741790,15900,15880,15920,15880,142
|
|
20230922,112600,2110484360,15880,15930,15930,15870,1611
|
|
20230922,112500,2084845830,15930,15980,15980,15930,300
|
|
20230922,112400,2080060820,15970,15970,15980,15950,342
|
|
20230922,112300,2074601740,15970,16090,16090,15960,221
|
|
20230922,112200,2071062570,16090,16110,16110,16020,443
|
|
20230922,112100,2063937190,16110,16000,16110,15970,835
|
|
20230922,112000,2050542670,16000,16000,16000,15970,219
|
|
20230922,111900,2047042700,16000,16020,16020,15960,690
|
|
20230922,111800,2036017990,16020,16050,16050,16020,278
|
|
20230922,111700,2031557900,16050,16100,16130,16050,418
|
|
20230922,111600,2024828240,16100,16060,16120,16060,3417
|
|
20230922,111500,1969867410,16050,15990,16060,15990,1596
|
|
20230922,111400,1944295050,16000,15970,16000,15920,1777
|
|
20230922,111300,1915904550,15940,15930,15980,15930,353
|
|
20230922,111200,1910275840,15940,15930,15950,15920,310
|
|
20230922,111100,1905339650,15920,15970,15970,15910,875
|
|
20230922,111000,1891402710,15970,15940,15970,15940,124
|
|
20230922,110900,1889422730,15940,15940,15990,15900,569
|
|
20230922,110800,1880364310,15990,15910,16010,15890,1227
|
|
20230922,110700,1860851170,15900,15950,16040,15900,995
|
|
20230922,110600,1844981880,15920,15980,16060,15900,1386
|
|
20230922,110500,1822868080,15950,16090,16100,15950,1563
|
|
20230922,110400,1797862010,16000,16080,16200,16000,9931
|
|
20230922,110300,1637976110,16070,16050,16080,16050,3900
|
|
20230922,110200,1575377960,16080,16080,16080,16080,0
|
|
20230922,110100,1575377960,16080,15990,16080,15990,9273
|
|
20230922,110000,1426779040,16000,15940,16000,15940,2954
|
|
20230922,105900,1379602460,15930,15950,15950,15920,593
|
|
20230922,105800,1370155940,15920,15940,15950,15920,796
|
|
20230922,105700,1357465430,15950,15950,15950,15920,1884
|
|
20230922,105600,1327418330,15950,15900,15950,15900,2907
|
|
20230922,105500,1281127570,15900,15890,15910,15890,781
|
|
20230922,105400,1268708220,15900,15850,15910,15850,3517
|
|
20230922,105300,1212912030,15840,15750,15850,15750,2600
|
|
20230922,105200,1171811910,15750,15780,15780,15750,313
|
|
20230922,105100,1166874950,15780,15770,15780,15720,1679
|
|
20230922,105000,1140435990,15780,15800,15800,15780,899
|
|
20230922,104900,1126240870,15790,15810,15810,15790,67
|
|
20230922,104800,1125182600,15810,15810,15820,15800,127
|
|
20230922,104700,1123174710,15820,15810,15820,15800,395
|
|
20230922,104600,1116933190,15810,15800,15840,15790,147
|
|
20230922,104500,1114610090,15850,15800,15860,15780,283
|
|
20230922,104400,1110131250,15830,15890,15890,15830,248
|
|
20230922,104300,1106198180,15890,15870,15890,15860,503
|
|
20230922,104200,1098209660,15870,15780,15870,15780,1594
|
|
20230922,104100,1072988420,15760,15760,15760,15760,43
|
|
20230922,104000,1072310740,15730,15800,15810,15730,605
|
|
20230922,103900,1062757350,15810,15800,15810,15780,486
|
|
20230922,103800,1055078770,15800,15760,15800,15760,994
|
|
20230922,103700,1039404190,15720,15840,15840,15720,404
|
|
20230922,103600,1033026050,15840,15920,15940,15840,6559
|
|
20230922,103500,928696080,15930,15880,15940,15880,2560
|
|
20230922,103400,887943260,15870,15840,15910,15840,2907
|
|
20230922,103300,841754770,15880,15740,15880,15730,5660
|
|
20230922,103200,752213770,15740,15700,15740,15680,1709
|
|
20230922,103100,725353540,15700,15650,15720,15650,591
|
|
20230922,103000,716076880,15690,15730,15740,15690,1347
|
|
20230922,102900,694918290,15730,15700,15770,15700,1593
|
|
20230922,102800,669826500,15710,15550,15710,15550,4891
|
|
20230922,102700,593316650,15550,15540,15550,15530,1231
|
|
20230922,102600,574195300,15540,15520,15560,15520,1599
|
|
20230922,102500,549341440,15530,15490,15540,15490,2570
|
|
20230922,102400,509494610,15490,15490,15490,15480,455
|
|
20230922,102300,502446710,15490,15500,15500,15490,117
|
|
20230922,102200,500634120,15500,15470,15500,15470,904
|
|
20230922,102100,486637960,15470,15400,15470,15400,1626
|
|
20230922,102000,461560550,15390,15390,15390,15390,59
|
|
20230922,101900,460652540,15370,15360,15370,15360,17
|
|
20230922,101800,460391390,15400,15350,15400,15350,251
|
|
20230922,101700,456538460,15350,15340,15350,15340,142
|
|
20230922,101600,454360160,15340,15350,15350,15340,99
|
|
20230922,101500,452840560,15350,15410,15410,15350,869
|
|
20230922,101400,439465370,15420,15430,15430,15420,243
|
|
20230922,101300,435717530,15440,15480,15490,15400,152
|
|
20230922,101200,433371880,15490,15450,15490,15450,1977
|
|
20230922,101100,402787600,15440,15450,15450,15440,244
|
|
20230922,101000,399017810,15450,15440,15450,15440,895
|
|
20230922,100900,385193330,15430,15430,15430,15390,620
|
|
20230922,100800,375635510,15430,15380,15430,15380,762
|
|
20230922,100700,363887170,15380,15370,15380,15360,300
|
|
20230922,100600,359277850,15380,15340,15380,15340,976
|
|
20230922,100500,344292690,15330,15340,15340,15330,344
|
|
20230922,100400,339018870,15340,15330,15340,15270,355
|
|
20230922,100300,333576140,15320,15240,15320,15240,1092
|
|
20230922,100200,316877530,15220,15200,15220,15200,627
|
|
20230922,100100,307340610,15170,15210,15210,15170,501
|
|
20230922,100000,299736210,15210,15230,15230,15210,214
|
|
20230922,095900,296480710,15220,15220,15220,15220,20
|
|
20230922,095800,296176310,15210,15200,15240,15200,167
|
|
20230922,095700,293634330,15210,15210,15230,15210,477
|
|
20230922,095600,286372830,15220,15230,15230,15220,140
|
|
20230922,095500,284241750,15230,15240,15240,15230,59
|
|
20230922,095400,283342960,15250,15250,15250,15250,137
|
|
20230922,095300,281253710,15150,15170,15210,15150,2135
|
|
20230922,095200,248831360,15160,15140,15160,15140,11
|
|
20230922,095100,248664800,15170,15130,15170,15120,27
|
|
20230922,095000,248256160,15130,15170,15170,15130,110
|
|
20230922,094900,246589060,15200,15130,15210,15100,227
|
|
20230922,094800,243159020,15100,15220,15220,15100,303
|
|
20230922,094700,238560970,15230,15240,15240,15230,62
|
|
20230922,094600,237616500,15260,15270,15270,15220,124
|
|
20230922,094500,235725230,15270,15240,15270,15210,1329
|
|
20230922,094400,215489380,15250,15310,15310,15250,58
|
|
20230922,094300,214602400,15320,15330,15350,15310,1183
|
|
20230922,094200,196465690,15320,15240,15320,15240,688
|
|
20230922,094100,185946720,15230,15210,15230,15210,824
|
|
20230922,094000,173407480,15210,15180,15210,15180,114
|
|
20230922,093900,171675370,15190,15180,15200,15180,215
|
|
20230922,093800,168410460,15170,15120,15170,15120,392
|
|
20230922,093700,162472320,15120,15080,15120,15080,85
|
|
20230922,093600,161188040,15090,15070,15090,15070,506
|
|
20230922,093500,153561610,15070,15080,15080,15070,9
|
|
20230922,093400,153425950,15070,15050,15080,15050,171
|
|
20230922,093300,150849670,15040,14960,15040,14960,1109
|
|
20230922,093200,134239340,14950,14890,14950,14890,35
|
|
20230922,093100,133716150,14950,14890,14960,14890,702
|
|
20230922,093000,123261240,14890,14900,14900,14890,33
|
|
20230922,092900,122769860,14890,14900,14910,14890,164
|
|
20230922,092800,120325890,14970,14950,14970,14920,591
|
|
20230922,092700,111482160,14970,14970,14970,14970,0
|
|
20230922,092600,111482160,14970,14970,14970,14970,1
|
|
20230922,092500,111467190,14900,14940,14980,14900,327
|
|
20230922,092400,106586180,14980,14980,14980,14940,171
|
|
20230922,092300,104030020,14990,14980,14990,14960,118
|
|
20230922,092200,102262440,14960,14930,14960,14930,63
|
|
20230922,092100,101321820,14930,14930,14930,14930,51
|
|
20230922,092000,100560390,14900,14820,14900,14820,321
|
|
20230922,091900,95794820,14790,14790,14790,14790,5
|
|
20230922,091800,95720870,14780,14760,14780,14760,13
|
|
20230922,091700,95528800,14750,14750,14750,14750,24
|
|
20230922,091600,95174800,14730,14730,14730,14730,0
|
|
20230922,091500,95174800,14730,14760,14760,14730,74
|
|
20230922,091400,94083920,14780,14780,14780,14760,30
|
|
20230922,091300,93640960,14780,14820,14820,14780,37
|
|
20230922,091200,93093580,14770,14750,14770,14740,128
|
|
20230922,091100,91206130,14740,14750,14760,14740,763
|
|
20230922,091000,79956350,14730,14710,14730,14710,344
|
|
20230922,090900,74894900,14710,14680,14710,14670,241
|
|
20230922,090800,71358070,14670,14680,14680,14670,40
|
|
20230922,090700,70771030,14650,14670,14670,14640,307
|
|
20230922,090600,66272600,14670,14680,14700,14660,154
|
|
20230922,090500,64013440,14720,14660,14740,14660,276
|
|
20230922,090400,59950050,14650,14640,14650,14640,34
|
|
20230922,090300,59452150,14620,14750,14760,14620,420
|
|
20230922,090200,53290270,14760,14640,14760,14640,138
|
|
20230922,090100,51267890,14580,14690,14690,14580,1036
|
|
20230922,090000,36104510,14650,14620,14860,14620,2172
|