717 lines
37 KiB
CSV
717 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,205400,1754032780,15800,15800,15800,15800,3465
|
|
20230904,205300,1754032780,15800,15800,15800,15800,0
|
|
20230904,205200,1754032780,15800,15800,15800,15800,0
|
|
20230904,205100,1754032780,15800,15800,15800,15800,0
|
|
20230904,205000,1754032780,15800,15800,15800,15800,0
|
|
20230904,204900,1754032780,15800,15800,15800,15800,0
|
|
20230904,204800,1754032780,15800,15800,15800,15800,0
|
|
20230904,204700,1754032780,15800,15800,15800,15800,0
|
|
20230904,204600,1754032780,15800,15800,15800,15800,0
|
|
20230904,204500,1754032780,15800,15800,15800,15800,0
|
|
20230904,204400,1754032780,15800,15800,15800,15800,0
|
|
20230904,204300,1754032780,15800,15800,15800,15800,0
|
|
20230904,204200,1754032780,15800,15800,15800,15800,0
|
|
20230904,204100,1754032780,15800,15800,15800,15800,0
|
|
20230904,204000,1754032780,15800,15800,15800,15800,0
|
|
20230904,203900,1754032780,15800,15800,15800,15800,0
|
|
20230904,203800,1754032780,15800,15800,15800,15800,0
|
|
20230904,203700,1754032780,15800,15800,15800,15800,0
|
|
20230904,203600,1754032780,15800,15800,15800,15800,0
|
|
20230904,203500,1754032780,15800,15800,15800,15800,0
|
|
20230904,203400,1754032780,15800,15800,15800,15800,0
|
|
20230904,203300,1754032780,15800,15800,15800,15800,0
|
|
20230904,203200,1754032780,15800,15800,15800,15800,0
|
|
20230904,203100,1754032780,15800,15800,15800,15800,0
|
|
20230904,203000,1754032780,15800,15800,15800,15800,0
|
|
20230904,202900,1754032780,15800,15800,15800,15800,0
|
|
20230904,202800,1754032780,15800,15800,15800,15800,0
|
|
20230904,202700,1754032780,15800,15800,15800,15800,0
|
|
20230904,202600,1754032780,15800,15800,15800,15800,0
|
|
20230904,202500,1754032780,15800,15800,15800,15800,0
|
|
20230904,202400,1754032780,15800,15800,15800,15800,3465
|
|
20230904,202300,1754032780,15800,15800,15800,15800,0
|
|
20230904,202200,1754032780,15800,15800,15800,15800,0
|
|
20230904,202100,1754032780,15800,15800,15800,15800,0
|
|
20230904,202000,1754032780,15800,15800,15800,15800,0
|
|
20230904,201900,1754032780,15800,15800,15800,15800,0
|
|
20230904,201800,1754032780,15800,15800,15800,15800,0
|
|
20230904,201700,1754032780,15800,15800,15800,15800,0
|
|
20230904,201600,1754032780,15800,15800,15800,15800,0
|
|
20230904,201500,1754032780,15800,15800,15800,15800,0
|
|
20230904,201400,1754032780,15800,15800,15800,15800,0
|
|
20230904,201300,1754032780,15800,15800,15800,15800,0
|
|
20230904,201200,1754032780,15800,15800,15800,15800,0
|
|
20230904,201100,1754032780,15800,15800,15800,15800,0
|
|
20230904,201000,1754032780,15800,15800,15800,15800,0
|
|
20230904,200900,1754032780,15800,15800,15800,15800,0
|
|
20230904,200800,1754032780,15800,15800,15800,15800,0
|
|
20230904,200700,1754032780,15800,15800,15800,15800,0
|
|
20230904,200600,1754032780,15800,15800,15800,15800,0
|
|
20230904,200500,1754032780,15800,15800,15800,15800,0
|
|
20230904,200400,1754032780,15800,15800,15800,15800,0
|
|
20230904,200300,1754032780,15800,15800,15800,15800,0
|
|
20230904,200200,1754032780,15800,15800,15800,15800,0
|
|
20230904,200100,1754032780,15800,15800,15800,15800,0
|
|
20230904,200000,1754032780,15800,15800,15800,15800,0
|
|
20230904,195900,1754032780,15800,15800,15800,15800,0
|
|
20230904,195800,1754032780,15800,15800,15800,15800,0
|
|
20230904,195700,1754032780,15800,15800,15800,15800,0
|
|
20230904,195600,1754032780,15800,15800,15800,15800,0
|
|
20230904,195500,1754032780,15800,15800,15800,15800,0
|
|
20230904,195400,1754032780,15800,15800,15800,15800,3465
|
|
20230904,195300,1754032780,15800,15800,15800,15800,0
|
|
20230904,195200,1754032780,15800,15800,15800,15800,0
|
|
20230904,195100,1754032780,15800,15800,15800,15800,0
|
|
20230904,195000,1754032780,15800,15800,15800,15800,0
|
|
20230904,194900,1754032780,15800,15800,15800,15800,0
|
|
20230904,194800,1754032780,15800,15800,15800,15800,0
|
|
20230904,194700,1754032780,15800,15800,15800,15800,0
|
|
20230904,194600,1754032780,15800,15800,15800,15800,0
|
|
20230904,194500,1754032780,15800,15800,15800,15800,0
|
|
20230904,194400,1754032780,15800,15800,15800,15800,0
|
|
20230904,194300,1754032780,15800,15800,15800,15800,0
|
|
20230904,194200,1754032780,15800,15800,15800,15800,0
|
|
20230904,194100,1754032780,15800,15800,15800,15800,0
|
|
20230904,194000,1754032780,15800,15800,15800,15800,0
|
|
20230904,193900,1754032780,15800,15800,15800,15800,0
|
|
20230904,193800,1754032780,15800,15800,15800,15800,0
|
|
20230904,193700,1754032780,15800,15800,15800,15800,0
|
|
20230904,193600,1754032780,15800,15800,15800,15800,0
|
|
20230904,193500,1754032780,15800,15800,15800,15800,0
|
|
20230904,193400,1754032780,15800,15800,15800,15800,0
|
|
20230904,193300,1754032780,15800,15800,15800,15800,0
|
|
20230904,193200,1754032780,15800,15800,15800,15800,0
|
|
20230904,193100,1754032780,15800,15800,15800,15800,0
|
|
20230904,193000,1754032780,15800,15800,15800,15800,0
|
|
20230904,192900,1754032780,15800,15800,15800,15800,0
|
|
20230904,192800,1754032780,15800,15800,15800,15800,0
|
|
20230904,192700,1754032780,15800,15800,15800,15800,0
|
|
20230904,192600,1754032780,15800,15800,15800,15800,0
|
|
20230904,192500,1754032780,15800,15800,15800,15800,0
|
|
20230904,192400,1754032780,15800,15800,15800,15800,3465
|
|
20230904,192300,1754032780,15800,15800,15800,15800,0
|
|
20230904,192200,1754032780,15800,15800,15800,15800,0
|
|
20230904,192100,1754032780,15800,15800,15800,15800,0
|
|
20230904,192000,1754032780,15800,15800,15800,15800,0
|
|
20230904,191900,1754032780,15800,15800,15800,15800,0
|
|
20230904,191800,1754032780,15800,15800,15800,15800,0
|
|
20230904,191700,1754032780,15800,15800,15800,15800,0
|
|
20230904,191600,1754032780,15800,15800,15800,15800,0
|
|
20230904,191500,1754032780,15800,15800,15800,15800,0
|
|
20230904,191400,1754032780,15800,15800,15800,15800,0
|
|
20230904,191300,1754032780,15800,15800,15800,15800,0
|
|
20230904,191200,1754032780,15800,15800,15800,15800,0
|
|
20230904,191100,1754032780,15800,15800,15800,15800,0
|
|
20230904,191000,1754032780,15800,15800,15800,15800,0
|
|
20230904,190900,1754032780,15800,15800,15800,15800,0
|
|
20230904,190800,1754032780,15800,15800,15800,15800,0
|
|
20230904,190700,1754032780,15800,15800,15800,15800,0
|
|
20230904,190600,1754032780,15800,15800,15800,15800,0
|
|
20230904,190500,1754032780,15800,15800,15800,15800,0
|
|
20230904,190400,1754032780,15800,15800,15800,15800,0
|
|
20230904,190300,1754032780,15800,15800,15800,15800,0
|
|
20230904,190200,1754032780,15800,15800,15800,15800,0
|
|
20230904,190100,1754032780,15800,15800,15800,15800,0
|
|
20230904,190000,1754032780,15800,15800,15800,15800,0
|
|
20230904,185900,1754032780,15800,15800,15800,15800,0
|
|
20230904,185800,1754032780,15800,15800,15800,15800,0
|
|
20230904,185700,1754032780,15800,15800,15800,15800,0
|
|
20230904,185600,1754032780,15800,15800,15800,15800,0
|
|
20230904,185500,1754032780,15800,15800,15800,15800,0
|
|
20230904,185400,1754032780,15800,15800,15800,15800,3465
|
|
20230904,185300,1754032780,15800,15800,15800,15800,0
|
|
20230904,185200,1754032780,15800,15800,15800,15800,0
|
|
20230904,185100,1754032780,15800,15800,15800,15800,0
|
|
20230904,185000,1754032780,15800,15800,15800,15800,0
|
|
20230904,184900,1754032780,15800,15800,15800,15800,0
|
|
20230904,184800,1754032780,15800,15800,15800,15800,0
|
|
20230904,184700,1754032780,15800,15800,15800,15800,0
|
|
20230904,184600,1754032780,15800,15800,15800,15800,0
|
|
20230904,184500,1754032780,15800,15800,15800,15800,0
|
|
20230904,184400,1754032780,15800,15800,15800,15800,0
|
|
20230904,184300,1754032780,15800,15800,15800,15800,0
|
|
20230904,184200,1754032780,15800,15800,15800,15800,0
|
|
20230904,184100,1754032780,15800,15800,15800,15800,0
|
|
20230904,184000,1754032780,15800,15800,15800,15800,0
|
|
20230904,183900,1754032780,15800,15800,15800,15800,0
|
|
20230904,183800,1754032780,15800,15800,15800,15800,0
|
|
20230904,183700,1754032780,15800,15800,15800,15800,0
|
|
20230904,183600,1754032780,15800,15800,15800,15800,0
|
|
20230904,183500,1754032780,15800,15800,15800,15800,0
|
|
20230904,183400,1754032780,15800,15800,15800,15800,0
|
|
20230904,183300,1754032780,15800,15800,15800,15800,0
|
|
20230904,183200,1754032780,15800,15800,15800,15800,0
|
|
20230904,183100,1754032780,15800,15800,15800,15800,0
|
|
20230904,183000,1754032780,15800,15800,15800,15800,0
|
|
20230904,182900,1754032780,15800,15800,15800,15800,0
|
|
20230904,182800,1754032780,15800,15800,15800,15800,0
|
|
20230904,182700,1754032780,15800,15800,15800,15800,0
|
|
20230904,182600,1754032780,15800,15800,15800,15800,0
|
|
20230904,182500,1754032780,15800,15800,15800,15800,0
|
|
20230904,182400,1754032780,15800,15800,15800,15800,3465
|
|
20230904,182300,1754032780,15800,15800,15800,15800,0
|
|
20230904,182200,1754032780,15800,15800,15800,15800,0
|
|
20230904,182100,1754032780,15800,15800,15800,15800,0
|
|
20230904,182000,1754032780,15800,15800,15800,15800,0
|
|
20230904,181900,1754032780,15800,15800,15800,15800,0
|
|
20230904,181800,1754032780,15800,15800,15800,15800,0
|
|
20230904,181700,1754032780,15800,15800,15800,15800,0
|
|
20230904,181600,1754032780,15800,15800,15800,15800,0
|
|
20230904,181500,1754032780,15800,15800,15800,15800,0
|
|
20230904,181400,1754032780,15800,15800,15800,15800,0
|
|
20230904,181300,1754032780,15800,15800,15800,15800,0
|
|
20230904,181200,1754032780,15800,15800,15800,15800,0
|
|
20230904,181100,1754032780,15800,15800,15800,15800,0
|
|
20230904,181000,1754032780,15800,15800,15800,15800,0
|
|
20230904,180900,1754032780,15800,15800,15800,15800,0
|
|
20230904,180800,1754032780,15800,15800,15800,15800,0
|
|
20230904,180700,1754032780,15800,15800,15800,15800,0
|
|
20230904,180600,1754032780,15800,15800,15800,15800,0
|
|
20230904,180500,1754032780,15800,15800,15800,15800,0
|
|
20230904,180400,1754032780,15800,15800,15800,15800,0
|
|
20230904,180300,1754032780,15800,15800,15800,15800,0
|
|
20230904,180200,1754032780,15800,15800,15800,15800,0
|
|
20230904,180100,1754032780,15800,15800,15800,15800,0
|
|
20230904,180000,1754032780,15800,15800,15800,15800,0
|
|
20230904,175900,1754032780,15800,15800,15800,15800,0
|
|
20230904,175800,1754032780,15800,15800,15800,15800,0
|
|
20230904,175700,1754032780,15800,15800,15800,15800,0
|
|
20230904,175600,1754032780,15800,15800,15800,15800,0
|
|
20230904,175500,1754032780,15800,15800,15800,15800,0
|
|
20230904,175400,1754032780,15800,15800,15800,15800,3465
|
|
20230904,175300,1754032780,15800,15800,15800,15800,0
|
|
20230904,175200,1754032780,15800,15800,15800,15800,0
|
|
20230904,175100,1754032780,15800,15800,15800,15800,0
|
|
20230904,175000,1754032780,15800,15800,15800,15800,0
|
|
20230904,174900,1754032780,15800,15800,15800,15800,0
|
|
20230904,174800,1754032780,15800,15800,15800,15800,0
|
|
20230904,174700,1754032780,15800,15800,15800,15800,0
|
|
20230904,174600,1754032780,15800,15800,15800,15800,0
|
|
20230904,174500,1754032780,15800,15800,15800,15800,0
|
|
20230904,174400,1754032780,15800,15800,15800,15800,0
|
|
20230904,174300,1754032780,15800,15800,15800,15800,0
|
|
20230904,174200,1754032780,15800,15800,15800,15800,0
|
|
20230904,174100,1754032780,15800,15800,15800,15800,0
|
|
20230904,174000,1754032780,15800,15800,15800,15800,0
|
|
20230904,173900,1754032780,15800,15800,15800,15800,0
|
|
20230904,173800,1754032780,15800,15800,15800,15800,0
|
|
20230904,173700,1754032780,15800,15800,15800,15800,0
|
|
20230904,173600,1754032780,15800,15800,15800,15800,0
|
|
20230904,173500,1754032780,15800,15800,15800,15800,0
|
|
20230904,173400,1754032780,15800,15800,15800,15800,0
|
|
20230904,173300,1754032780,15800,15800,15800,15800,0
|
|
20230904,173200,1754032780,15800,15800,15800,15800,0
|
|
20230904,173100,1754032780,15800,15800,15800,15800,0
|
|
20230904,173000,1754032780,15800,15800,15800,15800,0
|
|
20230904,172900,1754032780,15800,15800,15800,15800,0
|
|
20230904,172800,1754032780,15800,15800,15800,15800,0
|
|
20230904,172700,1754032780,15800,15800,15800,15800,0
|
|
20230904,172600,1754032780,15800,15800,15800,15800,0
|
|
20230904,172500,1754032780,15800,15800,15800,15800,0
|
|
20230904,172400,1754032780,15800,15800,15800,15800,3465
|
|
20230904,172300,1754032780,15800,15800,15800,15800,0
|
|
20230904,172200,1754032780,15800,15800,15800,15800,0
|
|
20230904,172100,1754032780,15800,15800,15800,15800,0
|
|
20230904,172000,1754032780,15800,15800,15800,15800,0
|
|
20230904,171900,1754032780,15800,15800,15800,15800,0
|
|
20230904,171800,1754032780,15800,15800,15800,15800,0
|
|
20230904,171700,1754032780,15800,15800,15800,15800,0
|
|
20230904,171600,1754032780,15800,15800,15800,15800,0
|
|
20230904,171500,1754032780,15800,15800,15800,15800,0
|
|
20230904,171400,1754032780,15800,15800,15800,15800,0
|
|
20230904,171300,1754032780,15800,15800,15800,15800,0
|
|
20230904,171200,1754032780,15800,15800,15800,15800,0
|
|
20230904,171100,1754032780,15800,15800,15800,15800,0
|
|
20230904,171000,1754032780,15800,15800,15800,15800,0
|
|
20230904,170900,1754032780,15800,15800,15800,15800,0
|
|
20230904,170800,1754032780,15800,15800,15800,15800,0
|
|
20230904,170700,1754032780,15800,15800,15800,15800,0
|
|
20230904,170600,1754032780,15800,15800,15800,15800,0
|
|
20230904,170500,1754032780,15800,15800,15800,15800,0
|
|
20230904,170400,1754032780,15800,15800,15800,15800,0
|
|
20230904,170300,1754032780,15800,15800,15800,15800,0
|
|
20230904,170200,1754032780,15800,15800,15800,15800,0
|
|
20230904,170100,1754032780,15800,15800,15800,15800,0
|
|
20230904,170000,1754032780,15800,15800,15800,15800,0
|
|
20230904,165900,1754032780,15800,15800,15800,15800,0
|
|
20230904,165800,1754032780,15800,15800,15800,15800,0
|
|
20230904,165700,1754032780,15800,15800,15800,15800,0
|
|
20230904,165600,1754032780,15800,15800,15800,15800,0
|
|
20230904,165500,1754032780,15800,15800,15800,15800,0
|
|
20230904,165400,1754032780,15800,15800,15800,15800,3465
|
|
20230904,165300,1754032780,15800,15800,15800,15800,0
|
|
20230904,165200,1754032780,15800,15800,15800,15800,0
|
|
20230904,165100,1754032780,15800,15800,15800,15800,0
|
|
20230904,165000,1754032780,15800,15800,15800,15800,0
|
|
20230904,164900,1754032780,15800,15800,15800,15800,0
|
|
20230904,164800,1754032780,15800,15800,15800,15800,0
|
|
20230904,164700,1754032780,15800,15800,15800,15800,0
|
|
20230904,164600,1754032780,15800,15800,15800,15800,0
|
|
20230904,164500,1754032780,15800,15800,15800,15800,0
|
|
20230904,164400,1754032780,15800,15800,15800,15800,0
|
|
20230904,164300,1754032780,15800,15800,15800,15800,0
|
|
20230904,164200,1754032780,15800,15800,15800,15800,0
|
|
20230904,164100,1754032780,15800,15800,15800,15800,0
|
|
20230904,164000,1754032780,15800,15800,15800,15800,0
|
|
20230904,163900,1754032780,15800,15800,15800,15800,0
|
|
20230904,163800,1754032780,15800,15800,15800,15800,0
|
|
20230904,163700,1754032780,15800,15800,15800,15800,0
|
|
20230904,163600,1754032780,15800,15800,15800,15800,0
|
|
20230904,163500,1754032780,15800,15800,15800,15800,0
|
|
20230904,163400,1754032780,15800,15800,15800,15800,0
|
|
20230904,163300,1754032780,15800,15800,15800,15800,0
|
|
20230904,163200,1754032780,15800,15800,15800,15800,0
|
|
20230904,163100,1754032780,15800,15800,15800,15800,0
|
|
20230904,163000,1754032780,15800,15800,15800,15800,0
|
|
20230904,162900,1754032780,15800,15800,15800,15800,0
|
|
20230904,162800,1754032780,15800,15800,15800,15800,0
|
|
20230904,162700,1754032780,15800,15800,15800,15800,0
|
|
20230904,162600,1754032780,15800,15800,15800,15800,0
|
|
20230904,162500,1754032780,15800,15800,15800,15800,0
|
|
20230904,162400,1754032780,15800,15800,15800,15800,3465
|
|
20230904,162300,1754032780,15800,15800,15800,15800,0
|
|
20230904,162200,1754032780,15800,15800,15800,15800,0
|
|
20230904,162100,1754032780,15800,15800,15800,15800,0
|
|
20230904,162000,1754032780,15800,15800,15800,15800,0
|
|
20230904,161900,1754032780,15800,15800,15800,15800,0
|
|
20230904,161800,1754032780,15800,15800,15800,15800,0
|
|
20230904,161700,1754032780,15800,15800,15800,15800,0
|
|
20230904,161600,1754032780,15800,15800,15800,15800,0
|
|
20230904,161500,1754032780,15800,15800,15800,15800,0
|
|
20230904,161400,1754032780,15800,15800,15800,15800,0
|
|
20230904,161300,1754032780,15800,15800,15800,15800,0
|
|
20230904,161200,1754032780,15800,15800,15800,15800,0
|
|
20230904,161100,1754032780,15800,15800,15800,15800,0
|
|
20230904,161000,1754032780,15800,15800,15800,15800,0
|
|
20230904,160900,1754032780,15800,15800,15800,15800,0
|
|
20230904,160800,1754032780,15800,15800,15800,15800,0
|
|
20230904,160700,1754032780,15800,15800,15800,15800,0
|
|
20230904,160600,1754032780,15800,15800,15800,15800,0
|
|
20230904,160500,1754032780,15800,15800,15800,15800,0
|
|
20230904,160400,1754032780,15800,15800,15800,15800,0
|
|
20230904,160300,1754032780,15800,15800,15800,15800,0
|
|
20230904,160200,1754032780,15800,15800,15800,15800,0
|
|
20230904,160100,1754032780,15800,15800,15800,15800,0
|
|
20230904,160000,1754032780,15800,15800,15800,15800,0
|
|
20230904,155900,1754032780,15800,15800,15800,15800,0
|
|
20230904,155800,1754032780,15800,15800,15800,15800,0
|
|
20230904,155700,1754032780,15800,15800,15800,15800,0
|
|
20230904,155600,1754032780,15800,15800,15800,15800,0
|
|
20230904,155500,1754032780,15800,15800,15800,15800,0
|
|
20230904,155400,1754032780,15800,15800,15800,15800,3465
|
|
20230904,155300,1754032780,15800,15800,15800,15800,0
|
|
20230904,155200,1754032780,15800,15800,15800,15800,0
|
|
20230904,155100,1754032780,15800,15800,15800,15800,0
|
|
20230904,155000,1754032780,15800,15800,15800,15800,0
|
|
20230904,154900,1754032780,15800,15800,15800,15800,0
|
|
20230904,154800,1754032780,15800,15800,15800,15800,0
|
|
20230904,154700,1754032780,15800,15800,15800,15800,0
|
|
20230904,154600,1754032780,15800,15800,15800,15800,0
|
|
20230904,154500,1754032780,15800,15800,15800,15800,0
|
|
20230904,154400,1754032780,15800,15800,15800,15800,0
|
|
20230904,154300,1754032780,15800,15800,15800,15800,0
|
|
20230904,154200,1754032780,15800,15800,15800,15800,0
|
|
20230904,154100,1754032780,15800,15800,15800,15800,0
|
|
20230904,154000,1754032780,15800,15800,15800,15800,0
|
|
20230904,153900,1754032780,15800,15800,15800,15800,0
|
|
20230904,153800,1754032780,15800,15800,15800,15800,0
|
|
20230904,153700,1754032780,15800,15800,15800,15800,0
|
|
20230904,153600,1754032780,15800,15800,15800,15800,0
|
|
20230904,153500,1754032780,15800,15800,15800,15800,0
|
|
20230904,153400,1754032780,15800,15800,15800,15800,0
|
|
20230904,153300,1754032780,15800,15800,15800,15800,0
|
|
20230904,153200,1754032780,15800,15800,15800,15800,0
|
|
20230904,153100,1754032780,15800,15800,15800,15800,0
|
|
20230904,153000,1754032780,15800,15800,15800,15800,3465
|
|
20230904,152900,1699285780,15840,15840,15840,15840,0
|
|
20230904,152800,1699285780,15840,15840,15840,15840,0
|
|
20230904,152700,1699285780,15840,15840,15840,15840,0
|
|
20230904,152600,1699285780,15840,15840,15840,15840,0
|
|
20230904,152500,1699285780,15840,15840,15840,15840,0
|
|
20230904,152400,1699285780,15840,15840,15840,15840,0
|
|
20230904,152300,1699285780,15840,15840,15840,15840,0
|
|
20230904,152200,1699285780,15840,15840,15840,15840,0
|
|
20230904,152100,1699285780,15840,15840,15840,15840,0
|
|
20230904,152000,1699285780,15840,15840,15840,15840,0
|
|
20230904,151900,1699285780,15840,15800,15850,15780,2427
|
|
20230904,151800,1660871960,15800,15810,15810,15780,298
|
|
20230904,151700,1656164100,15810,15840,15840,15800,750
|
|
20230904,151600,1644293570,15840,15840,15850,15760,245
|
|
20230904,151500,1640411920,15800,15740,15800,15730,5572
|
|
20230904,151400,1552581920,15740,15740,15740,15720,249
|
|
20230904,151300,1548664230,15740,15720,15740,15720,565
|
|
20230904,151200,1539776800,15730,15690,15740,15690,1027
|
|
20230904,151100,1523644720,15700,15740,15750,15700,272
|
|
20230904,151000,1519370850,15740,15760,15760,15700,13
|
|
20230904,150900,1519166230,15760,15700,15770,15700,2907
|
|
20230904,150800,1473420980,15710,15670,15710,15660,1385
|
|
20230904,150700,1451713000,15670,15700,15710,15650,794
|
|
20230904,150600,1439248350,15700,15650,15710,15650,4032
|
|
20230904,150500,1375979960,15650,15650,15670,15640,219
|
|
20230904,150400,1372553160,15650,15580,15660,15580,3764
|
|
20230904,150300,1313766830,15570,15540,15570,15510,3343
|
|
20230904,150200,1261754210,15550,15500,15550,15500,2
|
|
20230904,150100,1261723160,15550,15510,15550,15490,1393
|
|
20230904,150000,1240095590,15510,15490,15510,15490,829
|
|
20230904,145900,1227244160,15500,15500,15500,15500,0
|
|
20230904,145800,1227244160,15500,15500,15500,15500,10
|
|
20230904,145700,1227089160,15500,15500,15500,15500,0
|
|
20230904,145600,1227089160,15500,15500,15500,15500,100
|
|
20230904,145500,1225539160,15500,15480,15500,15480,76
|
|
20230904,145400,1224362660,15460,15460,15460,15460,0
|
|
20230904,145300,1224362660,15460,15470,15470,15460,576
|
|
20230904,145200,1215452700,15500,15500,15500,15500,18
|
|
20230904,145100,1215173700,15460,15500,15500,15460,59
|
|
20230904,145000,1214261320,15510,15510,15510,15510,10
|
|
20230904,144900,1214106220,15510,15510,15510,15500,265
|
|
20230904,144800,1209996270,15510,15500,15510,15490,4627
|
|
20230904,144700,1138276810,15500,15460,15500,15460,2546
|
|
20230904,144600,1098840540,15460,15410,15460,15410,2079
|
|
20230904,144500,1066749450,15410,15390,15410,15390,992
|
|
20230904,144400,1051476330,15390,15360,15390,15360,856
|
|
20230904,144300,1038323050,15360,15340,15360,15340,2
|
|
20230904,144200,1038292350,15360,15340,15360,15340,101
|
|
20230904,144100,1036742990,15360,15360,15360,15360,20
|
|
20230904,144000,1036435790,15360,15360,15360,15360,1
|
|
20230904,143900,1036420430,15340,15340,15340,15340,44
|
|
20230904,143800,1035745470,15340,15340,15340,15340,100
|
|
20230904,143700,1034211470,15340,15330,15340,15330,354
|
|
20230904,143600,1028784640,15330,15330,15330,15330,500
|
|
20230904,143500,1021119640,15340,15330,15340,15330,3
|
|
20230904,143400,1021073640,15320,15360,15360,15320,1414
|
|
20230904,143300,999395480,15360,15360,15360,15360,1
|
|
20230904,143200,999380120,15340,15340,15340,15340,29
|
|
20230904,143100,998935260,15360,15360,15360,15360,0
|
|
20230904,143000,998935260,15360,15340,15360,15340,146
|
|
20230904,142900,996695600,15360,15350,15360,15350,393
|
|
20230904,142800,990663040,15350,15350,15350,15350,0
|
|
20230904,142700,990663040,15350,15350,15350,15350,0
|
|
20230904,142600,990663040,15350,15340,15350,15330,702
|
|
20230904,142500,979894360,15350,15360,15360,15350,243
|
|
20230904,142400,976163550,15360,15360,15360,15360,5
|
|
20230904,142300,976086750,15360,15360,15360,15360,140
|
|
20230904,142200,973936350,15360,15360,15360,15360,60
|
|
20230904,142100,973014750,15360,15360,15360,15360,172
|
|
20230904,142000,970372830,15350,15350,15360,15350,92
|
|
20230904,141900,968960290,15350,15300,15350,15300,3373
|
|
20230904,141800,917293630,15290,15300,15300,15290,404
|
|
20230904,141700,911112440,15290,15280,15290,15280,139
|
|
20230904,141600,908987230,15280,15280,15280,15280,0
|
|
20230904,141500,908987230,15280,15280,15280,15280,10
|
|
20230904,141400,908834430,15280,15280,15280,15280,9
|
|
20230904,141300,908696910,15280,15280,15280,15280,0
|
|
20230904,141200,908696910,15280,15280,15280,15280,50
|
|
20230904,141100,907932910,15270,15270,15270,15270,0
|
|
20230904,141000,907932910,15270,15270,15270,15270,1
|
|
20230904,140900,907917640,15270,15270,15270,15270,16
|
|
20230904,140800,907673320,15260,15260,15260,15260,16
|
|
20230904,140700,907429160,15260,15260,15260,15260,14
|
|
20230904,140600,907215520,15260,15200,15260,15200,540
|
|
20230904,140500,898983960,15200,15200,15200,15200,0
|
|
20230904,140400,898983960,15200,15200,15200,15200,5
|
|
20230904,140300,898907960,15200,15200,15200,15200,2
|
|
20230904,140200,898877560,15200,15200,15200,15200,7
|
|
20230904,140100,898771160,15180,15180,15180,15180,1
|
|
20230904,140000,898755980,15180,15190,15190,15180,3
|
|
20230904,135900,898710420,15190,15190,15190,15190,0
|
|
20230904,135800,898710420,15190,15190,15190,15190,60
|
|
20230904,135700,897799020,15180,15180,15180,15180,1
|
|
20230904,135600,897783840,15180,15180,15180,15180,9
|
|
20230904,135500,897647220,15170,15170,15170,15170,0
|
|
20230904,135400,897647220,15170,15170,15170,15170,0
|
|
20230904,135300,897647220,15170,15180,15180,15170,2
|
|
20230904,135200,897616870,15180,15180,15180,15180,500
|
|
20230904,135100,890026870,15180,15180,15180,15180,0
|
|
20230904,135000,890026870,15180,15170,15180,15170,336
|
|
20230904,134900,884926490,15170,15170,15170,15170,6
|
|
20230904,134800,884835470,15160,15160,15160,15160,0
|
|
20230904,134700,884835470,15160,15160,15160,15160,265
|
|
20230904,134600,880818070,15160,15160,15160,15160,1
|
|
20230904,134500,880802910,15140,15140,15140,15140,2
|
|
20230904,134400,880772630,15160,15160,15160,15160,102
|
|
20230904,134300,879226310,15150,15150,15150,15150,189
|
|
20230904,134200,876362960,15150,15150,15150,15150,200
|
|
20230904,134100,873332960,15150,15150,15150,15150,581
|
|
20230904,134000,864530810,15150,15160,15160,15150,81
|
|
20230904,133900,863303650,15150,15150,15150,15150,0
|
|
20230904,133800,863303650,15150,15150,15150,15150,40
|
|
20230904,133700,862697650,15150,15150,15150,15150,5
|
|
20230904,133600,862621900,15150,15150,15150,15150,1
|
|
20230904,133500,862606750,15160,15160,15170,15150,357
|
|
20230904,133400,857197460,15160,15160,15160,15160,0
|
|
20230904,133300,857197460,15160,15160,15160,15160,0
|
|
20230904,133200,857197460,15160,15180,15180,15160,204
|
|
20230904,133100,854104800,15160,15160,15160,15160,0
|
|
20230904,133000,854104800,15160,15160,15160,15160,0
|
|
20230904,132900,854104800,15160,15160,15160,15160,5
|
|
20230904,132800,854029000,15150,15150,15150,15150,3
|
|
20230904,132700,853983550,15180,15180,15180,15180,0
|
|
20230904,132600,853983550,15180,15180,15180,15180,0
|
|
20230904,132500,853983550,15180,15180,15180,15180,0
|
|
20230904,132400,853983550,15180,15180,15180,15180,0
|
|
20230904,132300,853983550,15180,15180,15180,15180,0
|
|
20230904,132200,853983550,15180,15180,15180,15180,0
|
|
20230904,132100,853983550,15180,15130,15180,15130,171
|
|
20230904,132000,851396230,15130,15130,15130,15130,1
|
|
20230904,131900,851381100,15130,15150,15150,15130,333
|
|
20230904,131800,846340810,15190,15190,15190,15190,1
|
|
20230904,131700,846325620,15150,15150,15150,15150,0
|
|
20230904,131600,846325620,15150,15150,15150,15150,300
|
|
20230904,131500,841780620,15150,15150,15150,15130,438
|
|
20230904,131400,835150080,15190,15190,15190,15190,50
|
|
20230904,131300,834390580,15190,15190,15190,15190,70
|
|
20230904,131200,833327280,15190,15190,15190,15150,788
|
|
20230904,131100,821389000,15190,15160,15190,15150,18
|
|
20230904,131000,821116040,15160,15160,15160,15160,10
|
|
20230904,130900,820964440,15160,15160,15160,15160,35
|
|
20230904,130800,820433840,15160,15160,15160,15160,37
|
|
20230904,130700,819872920,15190,15190,15190,15190,1
|
|
20230904,130600,819857730,15160,15160,15160,15160,40
|
|
20230904,130500,819251330,15160,15160,15160,15160,112
|
|
20230904,130400,817553410,15160,15160,15160,15160,0
|
|
20230904,130300,817553410,15160,15160,15160,15160,1
|
|
20230904,130200,817538250,15160,15160,15160,15160,86
|
|
20230904,130100,816234490,15190,15190,15190,15190,0
|
|
20230904,130000,816234490,15190,15190,15190,15190,5
|
|
20230904,125900,816158540,15190,15190,15190,15190,1
|
|
20230904,125800,816143350,15190,15190,15190,15190,4
|
|
20230904,125700,816082590,15160,15160,15160,15160,100
|
|
20230904,125600,814566590,15160,15160,15160,15160,0
|
|
20230904,125500,814566590,15160,15160,15160,15160,1
|
|
20230904,125400,814551430,15200,15190,15200,15190,3
|
|
20230904,125300,814505850,15190,15190,15190,15190,88
|
|
20230904,125200,813169130,15190,15150,15190,15150,196
|
|
20230904,125100,810199690,15190,15190,15190,15190,1
|
|
20230904,125000,810184500,15190,15190,15190,15190,0
|
|
20230904,124900,810184500,15190,15190,15190,15190,0
|
|
20230904,124800,810184500,15190,15190,15190,15190,1
|
|
20230904,124700,810169310,15150,15150,15150,15150,0
|
|
20230904,124600,810169310,15150,15190,15190,15150,2
|
|
20230904,124500,810138970,15150,15150,15150,15150,7
|
|
20230904,124400,810032920,15150,15160,15160,15150,100
|
|
20230904,124300,808517550,15190,15190,15190,15190,0
|
|
20230904,124200,808517550,15190,15190,15190,15190,0
|
|
20230904,124100,808517550,15190,15150,15190,15150,56
|
|
20230904,124000,807669110,15190,15190,15190,15190,1
|
|
20230904,123900,807653920,15150,15150,15150,15150,0
|
|
20230904,123800,807653920,15150,15150,15150,15150,1
|
|
20230904,123700,807638770,15190,15150,15190,15150,101
|
|
20230904,123600,806108580,15150,15150,15150,15150,15
|
|
20230904,123500,805881330,15190,15190,15190,15190,0
|
|
20230904,123400,805881330,15190,15190,15190,15190,0
|
|
20230904,123300,805881330,15190,15190,15190,15190,6
|
|
20230904,123200,805790190,15150,15150,15150,15150,110
|
|
20230904,123100,804123690,15190,15190,15190,15190,1
|
|
20230904,123000,804108500,15150,15150,15150,15150,102
|
|
20230904,122900,802563200,15150,15150,15150,15150,0
|
|
20230904,122800,802563200,15150,15160,15160,15150,1011
|
|
20230904,122700,787246500,15160,15160,15160,15160,88
|
|
20230904,122600,785912420,15190,15190,15190,15190,0
|
|
20230904,122500,785912420,15190,15190,15190,15190,1
|
|
20230904,122400,785897230,15150,15150,15150,15150,0
|
|
20230904,122300,785897230,15150,15160,15160,15150,247
|
|
20230904,122200,782154160,15160,15160,15160,15160,0
|
|
20230904,122100,782154160,15160,15160,15160,15160,1
|
|
20230904,122000,782139000,15150,15150,15150,15150,0
|
|
20230904,121900,782139000,15150,15150,15150,15150,0
|
|
20230904,121800,782139000,15150,15150,15150,15150,0
|
|
20230904,121700,782139000,15150,15150,15150,15150,0
|
|
20230904,121600,782139000,15150,15150,15150,15150,55
|
|
20230904,121500,781305750,15150,15150,15150,15150,0
|
|
20230904,121400,781305750,15150,15150,15150,15150,0
|
|
20230904,121300,781305750,15150,15190,15190,15150,2
|
|
20230904,121200,781275410,15150,15170,15170,15150,318
|
|
20230904,121100,776456220,15170,15170,15170,15170,0
|
|
20230904,121000,776456220,15170,15170,15170,15170,0
|
|
20230904,120900,776456220,15170,15170,15170,15170,0
|
|
20230904,120800,776456220,15170,15170,15170,15170,0
|
|
20230904,120700,776456220,15170,15170,15170,15170,0
|
|
20230904,120600,776456220,15170,15180,15180,15170,1491
|
|
20230904,120500,753837640,15180,15180,15180,15180,1
|
|
20230904,120400,753822460,15190,15190,15190,15190,232
|
|
20230904,120300,750298380,15190,15190,15190,15190,15
|
|
20230904,120200,750070530,15220,15220,15220,15220,0
|
|
20230904,120100,750070530,15220,15220,15220,15220,0
|
|
20230904,120000,750070530,15220,15220,15220,15220,1
|
|
20230904,115900,750055310,15170,15170,15170,15170,0
|
|
20230904,115800,750055310,15170,15170,15170,15170,1
|
|
20230904,115700,750040140,15220,15170,15220,15150,301
|
|
20230904,115600,745478760,15170,15170,15170,15170,1
|
|
20230904,115500,745463590,15220,15160,15220,15160,101
|
|
20230904,115400,743932370,15220,15220,15220,15220,0
|
|
20230904,115300,743932370,15220,15220,15220,15220,0
|
|
20230904,115200,743932370,15220,15220,15220,15220,0
|
|
20230904,115100,743932370,15220,15220,15220,15220,0
|
|
20230904,115000,743932370,15220,15220,15220,15220,0
|
|
20230904,114900,743932370,15220,15180,15220,15160,139
|
|
20230904,114800,741824260,15220,15180,15220,15180,2
|
|
20230904,114700,741793860,15220,15200,15220,15180,112
|
|
20230904,114600,740092730,15210,15210,15210,15200,285
|
|
20230904,114500,735758900,15210,15210,15210,15210,15
|
|
20230904,114400,735530750,15240,15240,15240,15240,3
|
|
20230904,114300,735485030,15240,15240,15240,15240,0
|
|
20230904,114200,735485030,15240,15240,15240,15240,0
|
|
20230904,114100,735485030,15240,15240,15240,15240,0
|
|
20230904,114000,735485030,15240,15210,15240,15210,121
|
|
20230904,113900,733641020,15200,15200,15200,15200,0
|
|
20230904,113800,733641020,15200,15200,15200,15200,0
|
|
20230904,113700,733641020,15200,15200,15200,15200,162
|
|
20230904,113600,731178620,15180,15180,15180,15180,0
|
|
20230904,113500,731178620,15180,15180,15180,15180,0
|
|
20230904,113400,731178620,15180,15180,15180,15180,0
|
|
20230904,113300,731178620,15180,15180,15180,15180,6
|
|
20230904,113200,731087540,15180,15180,15180,15180,0
|
|
20230904,113100,731087540,15180,15180,15180,15180,1
|
|
20230904,113000,731072360,15170,15170,15170,15170,0
|
|
20230904,112900,731072360,15170,15180,15180,15170,101
|
|
20230904,112800,729539220,15240,15240,15240,15240,0
|
|
20230904,112700,729539220,15240,15240,15240,15240,0
|
|
20230904,112600,729539220,15240,15240,15240,15240,2
|
|
20230904,112500,729508740,15240,15240,15240,15240,0
|
|
20230904,112400,729508740,15240,15240,15240,15240,1
|
|
20230904,112300,729493500,15240,15160,15240,15160,6
|
|
20230904,112200,729402300,15200,15200,15200,15200,96
|
|
20230904,112100,727943100,15200,15200,15200,15200,0
|
|
20230904,112000,727943100,15200,15200,15200,15200,0
|
|
20230904,111900,727943100,15200,15200,15200,15200,159
|
|
20230904,111800,725526300,15200,15200,15200,15200,30
|
|
20230904,111700,725070300,15200,15190,15200,15190,2
|
|
20230904,111600,725039910,15160,15160,15160,15160,0
|
|
20230904,111500,725039910,15160,15160,15160,15160,6
|
|
20230904,111400,724948950,15200,15200,15200,15200,0
|
|
20230904,111300,724948950,15200,15200,15200,15200,0
|
|
20230904,111200,724948950,15200,15200,15200,15150,18
|
|
20230904,111100,724676150,15150,15150,15150,15150,204
|
|
20230904,111000,721585550,15150,15150,15150,15150,20
|
|
20230904,110900,721282550,15150,15150,15150,15150,2
|
|
20230904,110800,721252250,15150,15140,15150,15140,1033
|
|
20230904,110700,705612470,15140,15140,15140,15140,10
|
|
20230904,110600,705461070,15140,15140,15140,15140,13
|
|
20230904,110500,705264250,15150,15150,15150,15150,25
|
|
20230904,110400,704885500,15150,15150,15150,15150,10
|
|
20230904,110300,704734000,15190,15190,15190,15190,0
|
|
20230904,110200,704734000,15190,15160,15190,15160,14
|
|
20230904,110100,704521730,15140,15150,15150,15140,100
|
|
20230904,110000,703007530,15140,15140,15140,15140,0
|
|
20230904,105900,703007530,15140,15150,15160,15140,34
|
|
20230904,105800,702492380,15150,15150,15160,15150,53
|
|
20230904,105700,701689420,15160,15160,15160,15160,10
|
|
20230904,105600,701537820,15150,15150,15150,15150,59
|
|
20230904,105500,700643970,15150,15150,15150,15150,0
|
|
20230904,105400,700643970,15150,15140,15150,15140,51
|
|
20230904,105300,699871820,15140,15140,15140,15130,3
|
|
20230904,105200,699826410,15140,15140,15140,15140,64
|
|
20230904,105100,698857450,15160,15160,15160,15160,0
|
|
20230904,105000,698857450,15160,15160,15160,15150,3304
|
|
20230904,104900,648792680,15170,15190,15190,15170,676
|
|
20230904,104800,638534250,15200,15200,15200,15200,4
|
|
20230904,104700,638473450,15200,15200,15200,15200,0
|
|
20230904,104600,638473450,15200,15200,15200,15200,0
|
|
20230904,104500,638473450,15200,15200,15200,15200,1
|
|
20230904,104400,638458250,15180,15180,15180,15180,200
|
|
20230904,104300,635422250,15180,15180,15180,15180,199
|
|
20230904,104200,632401430,15200,15200,15200,15200,4
|
|
20230904,104100,632340630,15200,15200,15200,15200,1
|
|
20230904,104000,632325430,15260,15260,15260,15260,0
|
|
20230904,103900,632325430,15260,15260,15260,15260,5
|
|
20230904,103800,632249130,15260,15260,15260,15260,10
|
|
20230904,103700,632096530,15270,15270,15270,15270,9
|
|
20230904,103600,631959100,15270,15270,15270,15270,0
|
|
20230904,103500,631959100,15270,15200,15270,15200,20
|
|
20230904,103400,631654400,15180,15180,15180,15180,1
|
|
20230904,103300,631639220,15180,15180,15180,15180,2
|
|
20230904,103200,631608860,15180,15190,15190,15180,128
|
|
20230904,103100,629665310,15200,15200,15200,15200,0
|
|
20230904,103000,629665310,15200,15200,15200,15200,170
|
|
20230904,102900,627081310,15280,15280,15280,15280,0
|
|
20230904,102800,627081310,15280,15280,15280,15280,0
|
|
20230904,102700,627081310,15280,15300,15300,15280,145
|
|
20230904,102600,624864890,15300,15300,15300,15300,20
|
|
20230904,102500,624558890,15300,15190,15300,15180,56
|
|
20230904,102400,623708190,15190,15190,15190,15190,94
|
|
20230904,102300,622280330,15180,15180,15180,15180,1
|
|
20230904,102200,622265150,15180,15180,15190,15180,159
|
|
20230904,102100,619851510,15190,15200,15210,15180,340
|
|
20230904,102000,614689590,15180,15300,15300,15180,478
|
|
20230904,101900,607423730,15310,15250,15310,15220,670
|
|
20230904,101800,597207990,15310,15270,15310,15260,359
|
|
20230904,101700,591729570,15320,15320,15320,15320,821
|
|
20230904,101600,579151850,15260,15320,15320,15260,83
|
|
20230904,101500,577884670,15320,15320,15320,15320,4
|
|
20230904,101400,577823390,15330,15330,15330,15330,0
|
|
20230904,101300,577823390,15330,15330,15330,15330,0
|
|
20230904,101200,577823390,15330,15330,15330,15330,1
|
|
20230904,101100,577808060,15330,15250,15330,15250,3
|
|
20230904,101000,577762230,15330,15250,15330,15250,56
|
|
20230904,100900,576904150,15330,15330,15330,15330,0
|
|
20230904,100800,576904150,15330,15330,15330,15250,3
|
|
20230904,100700,576858240,15250,15330,15330,15250,108
|
|
20230904,100600,575203090,15330,15330,15330,15330,169
|
|
20230904,100500,572612320,15330,15330,15330,15330,1
|
|
20230904,100400,572596990,15330,15330,15330,15330,0
|
|
20230904,100300,572596990,15330,15330,15330,15330,1101
|
|
20230904,100200,555718660,15250,15250,15250,15250,379
|
|
20230904,100100,549938910,15330,15330,15330,15330,0
|
|
20230904,100000,549938910,15330,15250,15330,15250,19
|
|
20230904,095900,549648040,15330,15330,15330,15330,1
|
|
20230904,095800,549632710,15250,15270,15270,15250,311
|
|
20230904,095700,544886850,15340,15340,15340,15340,11
|
|
20230904,095600,544718110,15340,15340,15340,15340,1
|
|
20230904,095500,544702770,15270,15330,15330,15270,131
|
|
20230904,095400,542696340,15330,15330,15330,15330,150
|
|
20230904,095300,540396840,15330,15330,15330,15330,0
|
|
20230904,095200,540396840,15330,15260,15330,15250,55
|
|
20230904,095100,539554070,15300,15300,15320,15300,431
|
|
20230904,095000,532959650,15300,15300,15300,15300,659
|
|
20230904,094900,522876950,15300,15300,15300,15300,0
|
|
20230904,094800,522876950,15300,15300,15300,15300,1
|
|
20230904,094700,522861650,15300,15300,15300,15300,701
|
|
20230904,094600,512136350,15300,15300,15300,15300,0
|
|
20230904,094500,512136350,15300,15290,15300,15290,156
|
|
20230904,094400,509751000,15290,15290,15290,15200,121
|
|
20230904,094300,507909910,15300,15190,15300,15190,937
|
|
20230904,094200,493601170,15250,15240,15250,15240,6
|
|
20230904,094100,493509720,15190,15240,15240,15190,667
|
|
20230904,094000,483370320,15220,15250,15250,15220,219
|
|
20230904,093900,480031080,15250,15250,15270,15220,56
|
|
20230904,093800,479176990,15220,15220,15220,15220,1
|
|
20230904,093700,479161770,15250,15250,15250,15250,1
|
|
20230904,093600,479146520,15210,15260,15260,15200,298
|
|
20230904,093500,474608030,15270,15260,15300,15260,65
|
|
20230904,093400,473614130,15260,15290,15290,15260,18
|
|
20230904,093300,473339110,15300,15320,15320,15300,475
|
|
20230904,093200,466071450,15320,15320,15320,15320,21
|
|
20230904,093100,465749730,15300,15300,15300,15300,0
|
|
20230904,093000,465749730,15300,15270,15300,15270,2046
|
|
20230904,092900,434504320,15270,15240,15270,15230,149
|
|
20230904,092800,432231570,15280,15280,15280,15280,1
|
|
20230904,092700,432216290,15280,15180,15280,15180,739
|
|
20230904,092600,420955050,15180,15220,15220,15130,1612
|
|
20230904,092500,396513720,15170,15220,15220,15170,1235
|
|
20230904,092400,377751190,15250,15200,15250,15200,81
|
|
20230904,092300,376519790,15200,15200,15200,15200,1054
|
|
20230904,092200,360498990,15200,15210,15220,15200,1076
|
|
20230904,092100,344137760,15260,15270,15270,15260,31
|
|
20230904,092000,343664400,15280,15210,15280,15200,503
|
|
20230904,091900,335992500,15220,15240,15240,15210,1347
|
|
20230904,091800,315481450,15310,15240,15320,15230,200
|
|
20230904,091700,312434440,15230,15230,15240,15230,64
|
|
20230904,091600,311459570,15230,15250,15250,15230,717
|
|
20230904,091500,300535330,15250,15270,15270,15250,926
|
|
20230904,091400,286409050,15290,15270,15290,15260,638
|
|
20230904,091300,276669120,15270,15310,15310,15260,1616
|
|
20230904,091200,251963420,15310,15320,15350,15310,312
|
|
20230904,091100,247184650,15350,15350,15350,15300,602
|
|
20230904,091000,237960950,15350,15290,15360,15290,188
|
|
20230904,090900,235079870,15360,15300,15360,15290,900
|
|
20230904,090800,221309640,15300,15380,15380,15300,747
|
|
20230904,090700,209879580,15320,15410,15410,15300,2059
|
|
20230904,090600,178217700,15410,15500,15500,15400,1019
|
|
20230904,090500,162483870,15500,15480,15500,15480,240
|
|
20230904,090400,158765050,15360,15360,15360,15360,3
|
|
20230904,090300,158718970,15350,15350,15350,15310,366
|
|
20230904,090200,153100910,15340,15500,15500,15290,3991
|
|
20230904,090100,91505700,15510,15610,15700,15510,2040
|
|
20230904,090000,59775740,15610,15690,15720,15600,3812
|