693 lines
34 KiB
CSV
693 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,203000,7264478085,4515,4515,4515,4515,12723
|
|
20230911,202900,7264478085,4515,4515,4515,4515,0
|
|
20230911,202800,7264478085,4515,4515,4515,4515,0
|
|
20230911,202700,7264478085,4515,4515,4515,4515,0
|
|
20230911,202600,7264478085,4515,4515,4515,4515,0
|
|
20230911,202500,7264478085,4515,4515,4515,4515,0
|
|
20230911,202400,7264478085,4515,4515,4515,4515,0
|
|
20230911,202300,7264478085,4515,4515,4515,4515,0
|
|
20230911,202200,7264478085,4515,4515,4515,4515,0
|
|
20230911,202100,7264478085,4515,4515,4515,4515,0
|
|
20230911,202000,7264478085,4515,4515,4515,4515,0
|
|
20230911,201900,7264478085,4515,4515,4515,4515,0
|
|
20230911,201800,7264478085,4515,4515,4515,4515,0
|
|
20230911,201700,7264478085,4515,4515,4515,4515,0
|
|
20230911,201600,7264478085,4515,4515,4515,4515,0
|
|
20230911,201500,7264478085,4515,4515,4515,4515,0
|
|
20230911,201400,7264478085,4515,4515,4515,4515,0
|
|
20230911,201300,7264478085,4515,4515,4515,4515,0
|
|
20230911,201200,7264478085,4515,4515,4515,4515,0
|
|
20230911,201100,7264478085,4515,4515,4515,4515,0
|
|
20230911,201000,7264478085,4515,4515,4515,4515,0
|
|
20230911,200900,7264478085,4515,4515,4515,4515,0
|
|
20230911,200800,7264478085,4515,4515,4515,4515,0
|
|
20230911,200700,7264478085,4515,4515,4515,4515,0
|
|
20230911,200600,7264478085,4515,4515,4515,4515,0
|
|
20230911,200500,7264478085,4515,4515,4515,4515,0
|
|
20230911,200400,7264478085,4515,4515,4515,4515,0
|
|
20230911,200300,7264478085,4515,4515,4515,4515,0
|
|
20230911,200200,7264478085,4515,4515,4515,4515,0
|
|
20230911,200100,7264478085,4515,4515,4515,4515,0
|
|
20230911,200000,7264478085,4515,4515,4515,4515,12723
|
|
20230911,195900,7264478085,4515,4515,4515,4515,0
|
|
20230911,195800,7264478085,4515,4515,4515,4515,0
|
|
20230911,195700,7264478085,4515,4515,4515,4515,0
|
|
20230911,195600,7264478085,4515,4515,4515,4515,0
|
|
20230911,195500,7264478085,4515,4515,4515,4515,0
|
|
20230911,195400,7264478085,4515,4515,4515,4515,0
|
|
20230911,195300,7264478085,4515,4515,4515,4515,0
|
|
20230911,195200,7264478085,4515,4515,4515,4515,0
|
|
20230911,195100,7264478085,4515,4515,4515,4515,0
|
|
20230911,195000,7264478085,4515,4515,4515,4515,0
|
|
20230911,194900,7264478085,4515,4515,4515,4515,0
|
|
20230911,194800,7264478085,4515,4515,4515,4515,0
|
|
20230911,194700,7264478085,4515,4515,4515,4515,0
|
|
20230911,194600,7264478085,4515,4515,4515,4515,0
|
|
20230911,194500,7264478085,4515,4515,4515,4515,0
|
|
20230911,194400,7264478085,4515,4515,4515,4515,0
|
|
20230911,194300,7264478085,4515,4515,4515,4515,0
|
|
20230911,194200,7264478085,4515,4515,4515,4515,0
|
|
20230911,194100,7264478085,4515,4515,4515,4515,0
|
|
20230911,194000,7264478085,4515,4515,4515,4515,0
|
|
20230911,193900,7264478085,4515,4515,4515,4515,0
|
|
20230911,193800,7264478085,4515,4515,4515,4515,0
|
|
20230911,193700,7264478085,4515,4515,4515,4515,0
|
|
20230911,193600,7264478085,4515,4515,4515,4515,0
|
|
20230911,193500,7264478085,4515,4515,4515,4515,0
|
|
20230911,193400,7264478085,4515,4515,4515,4515,0
|
|
20230911,193300,7264478085,4515,4515,4515,4515,0
|
|
20230911,193200,7264478085,4515,4515,4515,4515,0
|
|
20230911,193100,7264478085,4515,4515,4515,4515,0
|
|
20230911,193000,7264478085,4515,4515,4515,4515,12723
|
|
20230911,192900,7264478085,4515,4515,4515,4515,0
|
|
20230911,192800,7264478085,4515,4515,4515,4515,0
|
|
20230911,192700,7264478085,4515,4515,4515,4515,0
|
|
20230911,192600,7264478085,4515,4515,4515,4515,0
|
|
20230911,192500,7264478085,4515,4515,4515,4515,0
|
|
20230911,192400,7264478085,4515,4515,4515,4515,0
|
|
20230911,192300,7264478085,4515,4515,4515,4515,0
|
|
20230911,192200,7264478085,4515,4515,4515,4515,0
|
|
20230911,192100,7264478085,4515,4515,4515,4515,0
|
|
20230911,192000,7264478085,4515,4515,4515,4515,0
|
|
20230911,191900,7264478085,4515,4515,4515,4515,0
|
|
20230911,191800,7264478085,4515,4515,4515,4515,0
|
|
20230911,191700,7264478085,4515,4515,4515,4515,0
|
|
20230911,191600,7264478085,4515,4515,4515,4515,0
|
|
20230911,191500,7264478085,4515,4515,4515,4515,0
|
|
20230911,191400,7264478085,4515,4515,4515,4515,0
|
|
20230911,191300,7264478085,4515,4515,4515,4515,0
|
|
20230911,191200,7264478085,4515,4515,4515,4515,0
|
|
20230911,191100,7264478085,4515,4515,4515,4515,0
|
|
20230911,191000,7264478085,4515,4515,4515,4515,0
|
|
20230911,190900,7264478085,4515,4515,4515,4515,0
|
|
20230911,190800,7264478085,4515,4515,4515,4515,0
|
|
20230911,190700,7264478085,4515,4515,4515,4515,0
|
|
20230911,190600,7264478085,4515,4515,4515,4515,0
|
|
20230911,190500,7264478085,4515,4515,4515,4515,0
|
|
20230911,190400,7264478085,4515,4515,4515,4515,0
|
|
20230911,190300,7264478085,4515,4515,4515,4515,0
|
|
20230911,190200,7264478085,4515,4515,4515,4515,0
|
|
20230911,190100,7264478085,4515,4515,4515,4515,0
|
|
20230911,190000,7264478085,4515,4515,4515,4515,12723
|
|
20230911,185900,7264478085,4515,4515,4515,4515,0
|
|
20230911,185800,7264478085,4515,4515,4515,4515,0
|
|
20230911,185700,7264478085,4515,4515,4515,4515,0
|
|
20230911,185600,7264478085,4515,4515,4515,4515,0
|
|
20230911,185500,7264478085,4515,4515,4515,4515,0
|
|
20230911,185400,7264478085,4515,4515,4515,4515,0
|
|
20230911,185300,7264478085,4515,4515,4515,4515,0
|
|
20230911,185200,7264478085,4515,4515,4515,4515,0
|
|
20230911,185100,7264478085,4515,4515,4515,4515,0
|
|
20230911,185000,7264478085,4515,4515,4515,4515,0
|
|
20230911,184900,7264478085,4515,4515,4515,4515,0
|
|
20230911,184800,7264478085,4515,4515,4515,4515,0
|
|
20230911,184700,7264478085,4515,4515,4515,4515,0
|
|
20230911,184600,7264478085,4515,4515,4515,4515,0
|
|
20230911,184500,7264478085,4515,4515,4515,4515,0
|
|
20230911,184400,7264478085,4515,4515,4515,4515,0
|
|
20230911,184300,7264478085,4515,4515,4515,4515,0
|
|
20230911,184200,7264478085,4515,4515,4515,4515,0
|
|
20230911,184100,7264478085,4515,4515,4515,4515,0
|
|
20230911,184000,7264478085,4515,4515,4515,4515,0
|
|
20230911,183900,7264478085,4515,4515,4515,4515,0
|
|
20230911,183800,7264478085,4515,4515,4515,4515,0
|
|
20230911,183700,7264478085,4515,4515,4515,4515,0
|
|
20230911,183600,7264478085,4515,4515,4515,4515,0
|
|
20230911,183500,7264478085,4515,4515,4515,4515,0
|
|
20230911,183400,7264478085,4515,4515,4515,4515,0
|
|
20230911,183300,7264478085,4515,4515,4515,4515,0
|
|
20230911,183200,7264478085,4515,4515,4515,4515,0
|
|
20230911,183100,7264478085,4515,4515,4515,4515,0
|
|
20230911,183000,7264478085,4515,4515,4515,4515,12723
|
|
20230911,182900,7264478085,4515,4515,4515,4515,0
|
|
20230911,182800,7264478085,4515,4515,4515,4515,0
|
|
20230911,182700,7264478085,4515,4515,4515,4515,0
|
|
20230911,182600,7264478085,4515,4515,4515,4515,0
|
|
20230911,182500,7264478085,4515,4515,4515,4515,0
|
|
20230911,182400,7264478085,4515,4515,4515,4515,0
|
|
20230911,182300,7264478085,4515,4515,4515,4515,0
|
|
20230911,182200,7264478085,4515,4515,4515,4515,0
|
|
20230911,182100,7264478085,4515,4515,4515,4515,0
|
|
20230911,182000,7264478085,4515,4515,4515,4515,0
|
|
20230911,181900,7264478085,4515,4515,4515,4515,0
|
|
20230911,181800,7264478085,4515,4515,4515,4515,0
|
|
20230911,181700,7264478085,4515,4515,4515,4515,0
|
|
20230911,181600,7264478085,4515,4515,4515,4515,0
|
|
20230911,181500,7264478085,4515,4515,4515,4515,0
|
|
20230911,181400,7264478085,4515,4515,4515,4515,0
|
|
20230911,181300,7264478085,4515,4515,4515,4515,0
|
|
20230911,181200,7264478085,4515,4515,4515,4515,0
|
|
20230911,181100,7264478085,4515,4515,4515,4515,0
|
|
20230911,181000,7264478085,4515,4515,4515,4515,0
|
|
20230911,180900,7264478085,4515,4515,4515,4515,0
|
|
20230911,180800,7264478085,4515,4515,4515,4515,0
|
|
20230911,180700,7264478085,4515,4515,4515,4515,0
|
|
20230911,180600,7264478085,4515,4515,4515,4515,0
|
|
20230911,180500,7264478085,4515,4515,4515,4515,0
|
|
20230911,180400,7264478085,4515,4515,4515,4515,0
|
|
20230911,180300,7264478085,4515,4515,4515,4515,0
|
|
20230911,180200,7264478085,4515,4515,4515,4515,0
|
|
20230911,180100,7264478085,4515,4515,4515,4515,0
|
|
20230911,180000,7264478085,4515,4515,4515,4515,12723
|
|
20230911,175900,7264478085,4515,4515,4515,4515,0
|
|
20230911,175800,7264478085,4515,4515,4515,4515,0
|
|
20230911,175700,7264478085,4515,4515,4515,4515,0
|
|
20230911,175600,7264478085,4515,4515,4515,4515,0
|
|
20230911,175500,7264478085,4515,4515,4515,4515,0
|
|
20230911,175400,7264478085,4515,4515,4515,4515,0
|
|
20230911,175300,7264478085,4515,4515,4515,4515,0
|
|
20230911,175200,7264478085,4515,4515,4515,4515,0
|
|
20230911,175100,7264478085,4515,4515,4515,4515,0
|
|
20230911,175000,7264478085,4515,4515,4515,4515,0
|
|
20230911,174900,7264478085,4515,4515,4515,4515,0
|
|
20230911,174800,7264478085,4515,4515,4515,4515,0
|
|
20230911,174700,7264478085,4515,4515,4515,4515,0
|
|
20230911,174600,7264478085,4515,4515,4515,4515,0
|
|
20230911,174500,7264478085,4515,4515,4515,4515,0
|
|
20230911,174400,7264478085,4515,4515,4515,4515,0
|
|
20230911,174300,7264478085,4515,4515,4515,4515,0
|
|
20230911,174200,7264478085,4515,4515,4515,4515,0
|
|
20230911,174100,7264478085,4515,4515,4515,4515,0
|
|
20230911,174000,7264478085,4515,4515,4515,4515,0
|
|
20230911,173900,7264478085,4515,4515,4515,4515,0
|
|
20230911,173800,7264478085,4515,4515,4515,4515,0
|
|
20230911,173700,7264478085,4515,4515,4515,4515,0
|
|
20230911,173600,7264478085,4515,4515,4515,4515,0
|
|
20230911,173500,7264478085,4515,4515,4515,4515,0
|
|
20230911,173400,7264478085,4515,4515,4515,4515,0
|
|
20230911,173300,7264478085,4515,4515,4515,4515,0
|
|
20230911,173200,7264478085,4515,4515,4515,4515,0
|
|
20230911,173100,7264478085,4515,4515,4515,4515,0
|
|
20230911,173000,7264478085,4515,4515,4515,4515,12723
|
|
20230911,172900,7264478085,4515,4515,4515,4515,0
|
|
20230911,172800,7264478085,4515,4515,4515,4515,0
|
|
20230911,172700,7264478085,4515,4515,4515,4515,0
|
|
20230911,172600,7264478085,4515,4515,4515,4515,0
|
|
20230911,172500,7264478085,4515,4515,4515,4515,0
|
|
20230911,172400,7264478085,4515,4515,4515,4515,0
|
|
20230911,172300,7264478085,4515,4515,4515,4515,0
|
|
20230911,172200,7264478085,4515,4515,4515,4515,0
|
|
20230911,172100,7264478085,4515,4515,4515,4515,0
|
|
20230911,172000,7264478085,4515,4515,4515,4515,0
|
|
20230911,171900,7264478085,4515,4515,4515,4515,0
|
|
20230911,171800,7264478085,4515,4515,4515,4515,0
|
|
20230911,171700,7264478085,4515,4515,4515,4515,0
|
|
20230911,171600,7264478085,4515,4515,4515,4515,0
|
|
20230911,171500,7264478085,4515,4515,4515,4515,0
|
|
20230911,171400,7264478085,4515,4515,4515,4515,0
|
|
20230911,171300,7264478085,4515,4515,4515,4515,0
|
|
20230911,171200,7264478085,4515,4515,4515,4515,0
|
|
20230911,171100,7264478085,4515,4515,4515,4515,0
|
|
20230911,171000,7264478085,4515,4515,4515,4515,0
|
|
20230911,170900,7264478085,4515,4515,4515,4515,0
|
|
20230911,170800,7264478085,4515,4515,4515,4515,0
|
|
20230911,170700,7264478085,4515,4515,4515,4515,0
|
|
20230911,170600,7264478085,4515,4515,4515,4515,0
|
|
20230911,170500,7264478085,4515,4515,4515,4515,0
|
|
20230911,170400,7264478085,4515,4515,4515,4515,0
|
|
20230911,170300,7264478085,4515,4515,4515,4515,0
|
|
20230911,170200,7264478085,4515,4515,4515,4515,0
|
|
20230911,170100,7264478085,4515,4515,4515,4515,0
|
|
20230911,170000,7264478085,4515,4515,4515,4515,12723
|
|
20230911,165900,7264478085,4515,4515,4515,4515,0
|
|
20230911,165800,7264478085,4515,4515,4515,4515,0
|
|
20230911,165700,7264478085,4515,4515,4515,4515,0
|
|
20230911,165600,7264478085,4515,4515,4515,4515,0
|
|
20230911,165500,7264478085,4515,4515,4515,4515,0
|
|
20230911,165400,7264478085,4515,4515,4515,4515,0
|
|
20230911,165300,7264478085,4515,4515,4515,4515,0
|
|
20230911,165200,7264478085,4515,4515,4515,4515,0
|
|
20230911,165100,7264478085,4515,4515,4515,4515,0
|
|
20230911,165000,7264478085,4515,4515,4515,4515,0
|
|
20230911,164900,7264478085,4515,4515,4515,4515,0
|
|
20230911,164800,7264478085,4515,4515,4515,4515,0
|
|
20230911,164700,7264478085,4515,4515,4515,4515,0
|
|
20230911,164600,7264478085,4515,4515,4515,4515,0
|
|
20230911,164500,7264478085,4515,4515,4515,4515,0
|
|
20230911,164400,7264478085,4515,4515,4515,4515,0
|
|
20230911,164300,7264478085,4515,4515,4515,4515,0
|
|
20230911,164200,7264478085,4515,4515,4515,4515,0
|
|
20230911,164100,7264478085,4515,4515,4515,4515,0
|
|
20230911,164000,7264478085,4515,4515,4515,4515,0
|
|
20230911,163900,7264478085,4515,4515,4515,4515,0
|
|
20230911,163800,7264478085,4515,4515,4515,4515,0
|
|
20230911,163700,7264478085,4515,4515,4515,4515,0
|
|
20230911,163600,7264478085,4515,4515,4515,4515,0
|
|
20230911,163500,7264478085,4515,4515,4515,4515,0
|
|
20230911,163400,7264478085,4515,4515,4515,4515,0
|
|
20230911,163300,7264478085,4515,4515,4515,4515,0
|
|
20230911,163200,7264478085,4515,4515,4515,4515,0
|
|
20230911,163100,7264478085,4515,4515,4515,4515,0
|
|
20230911,163000,7264478085,4515,4515,4515,4515,12723
|
|
20230911,162900,7264478085,4515,4515,4515,4515,0
|
|
20230911,162800,7264478085,4515,4515,4515,4515,0
|
|
20230911,162700,7264478085,4515,4515,4515,4515,0
|
|
20230911,162600,7264478085,4515,4515,4515,4515,0
|
|
20230911,162500,7264478085,4515,4515,4515,4515,0
|
|
20230911,162400,7264478085,4515,4515,4515,4515,0
|
|
20230911,162300,7264478085,4515,4515,4515,4515,0
|
|
20230911,162200,7264478085,4515,4515,4515,4515,0
|
|
20230911,162100,7264478085,4515,4515,4515,4515,0
|
|
20230911,162000,7264478085,4515,4515,4515,4515,0
|
|
20230911,161900,7264478085,4515,4515,4515,4515,0
|
|
20230911,161800,7264478085,4515,4515,4515,4515,0
|
|
20230911,161700,7264478085,4515,4515,4515,4515,0
|
|
20230911,161600,7264478085,4515,4515,4515,4515,0
|
|
20230911,161500,7264478085,4515,4515,4515,4515,0
|
|
20230911,161400,7264478085,4515,4515,4515,4515,0
|
|
20230911,161300,7264478085,4515,4515,4515,4515,0
|
|
20230911,161200,7264478085,4515,4515,4515,4515,0
|
|
20230911,161100,7264478085,4515,4515,4515,4515,0
|
|
20230911,161000,7264478085,4515,4515,4515,4515,0
|
|
20230911,160900,7264478085,4515,4515,4515,4515,0
|
|
20230911,160800,7264478085,4515,4515,4515,4515,0
|
|
20230911,160700,7264478085,4515,4515,4515,4515,0
|
|
20230911,160600,7264478085,4515,4515,4515,4515,0
|
|
20230911,160500,7264478085,4515,4515,4515,4515,0
|
|
20230911,160400,7264478085,4515,4515,4515,4515,0
|
|
20230911,160300,7264478085,4515,4515,4515,4515,0
|
|
20230911,160200,7264478085,4515,4515,4515,4515,0
|
|
20230911,160100,7264478085,4515,4515,4515,4515,0
|
|
20230911,160000,7264478085,4515,4515,4515,4515,12723
|
|
20230911,155900,7264478085,4515,4515,4515,4515,0
|
|
20230911,155800,7264478085,4515,4515,4515,4515,0
|
|
20230911,155700,7264478085,4515,4515,4515,4515,0
|
|
20230911,155600,7264478085,4515,4515,4515,4515,0
|
|
20230911,155500,7264478085,4515,4515,4515,4515,0
|
|
20230911,155400,7264478085,4515,4515,4515,4515,0
|
|
20230911,155300,7264478085,4515,4515,4515,4515,0
|
|
20230911,155200,7264478085,4515,4515,4515,4515,0
|
|
20230911,155100,7264478085,4515,4515,4515,4515,0
|
|
20230911,155000,7264478085,4515,4515,4515,4515,0
|
|
20230911,154900,7264478085,4515,4515,4515,4515,0
|
|
20230911,154800,7264478085,4515,4515,4515,4515,0
|
|
20230911,154700,7264478085,4515,4515,4515,4515,0
|
|
20230911,154600,7264478085,4515,4515,4515,4515,0
|
|
20230911,154500,7264478085,4515,4515,4515,4515,0
|
|
20230911,154400,7264478085,4515,4515,4515,4515,0
|
|
20230911,154300,7264478085,4515,4515,4515,4515,0
|
|
20230911,154200,7264478085,4515,4515,4515,4515,0
|
|
20230911,154100,7264478085,4515,4515,4515,4515,0
|
|
20230911,154000,7264478085,4515,4515,4515,4515,0
|
|
20230911,153900,7264478085,4515,4515,4515,4515,0
|
|
20230911,153800,7264478085,4515,4515,4515,4515,0
|
|
20230911,153700,7264478085,4515,4515,4515,4515,0
|
|
20230911,153600,7264478085,4515,4515,4515,4515,0
|
|
20230911,153500,7264478085,4515,4515,4515,4515,0
|
|
20230911,153400,7264478085,4515,4515,4515,4515,0
|
|
20230911,153300,7264478085,4515,4515,4515,4515,0
|
|
20230911,153200,7264478085,4515,4515,4515,4515,0
|
|
20230911,153100,7264478085,4515,4515,4515,4515,0
|
|
20230911,153000,7264478085,4515,4515,4515,4515,25446
|
|
20230911,152900,7207033740,4550,4550,4550,4550,0
|
|
20230911,152800,7207033740,4550,4550,4550,4550,0
|
|
20230911,152700,7207033740,4550,4550,4550,4550,0
|
|
20230911,152600,7207033740,4550,4550,4550,4550,0
|
|
20230911,152500,7207033740,4550,4550,4550,4550,0
|
|
20230911,152400,7207033740,4550,4550,4550,4550,0
|
|
20230911,152300,7207033740,4550,4550,4550,4550,0
|
|
20230911,152200,7207033740,4550,4550,4550,4550,0
|
|
20230911,152100,7207033740,4550,4550,4550,4550,0
|
|
20230911,152000,7207033740,4550,4550,4550,4550,0
|
|
20230911,151900,7207033740,4550,4450,4550,4450,8156
|
|
20230911,151800,7170179855,4450,4470,4475,4450,3780
|
|
20230911,151700,7153312230,4470,4470,4475,4470,277
|
|
20230911,151600,7152073090,4470,4475,4475,4470,152
|
|
20230911,151500,7151393380,4475,4470,4475,4470,73
|
|
20230911,151400,7151067020,4470,4475,4475,4470,2379
|
|
20230911,151300,7140431835,4470,4475,4475,4470,702
|
|
20230911,151200,7137292360,4470,4490,4490,4470,1434
|
|
20230911,151100,7130862860,4490,4485,4490,4485,55
|
|
20230911,151000,7130616080,4485,4485,4485,4475,460
|
|
20230911,150900,7128554285,4500,4495,4505,4485,1469
|
|
20230911,150800,7121955360,4500,4510,4510,4500,2105
|
|
20230911,150700,7112482690,4510,4490,4510,4490,1436
|
|
20230911,150600,7106019390,4485,4495,4500,4485,127
|
|
20230911,150500,7105448235,4495,4485,4500,4480,560
|
|
20230911,150400,7102932525,4480,4480,4495,4480,710
|
|
20230911,150300,7099741570,4495,4495,4495,4485,116
|
|
20230911,150200,7099220160,4495,4495,4495,4470,5
|
|
20230911,150100,7099197760,4500,4490,4500,4465,808
|
|
20230911,150000,7095566290,4490,4470,4495,4450,237
|
|
20230911,145900,7094505860,4470,4450,4470,4450,697
|
|
20230911,145800,7091403990,4470,4495,4500,4470,2138
|
|
20230911,145700,7081835180,4495,4460,4505,4450,10835
|
|
20230911,145600,7033085290,4460,4455,4460,4455,566
|
|
20230911,145500,7030560980,4455,4450,4465,4450,470
|
|
20230911,145400,7028465650,4465,4445,4465,4445,130
|
|
20230911,145300,7027886360,4470,4470,4470,4470,1
|
|
20230911,145200,7027881890,4440,4455,4475,4440,2515
|
|
20230911,145100,7016713710,4455,4445,4455,4440,1095
|
|
20230911,145000,7011848195,4445,4465,4465,4445,2949
|
|
20230911,144900,6998698480,4460,4470,4525,4460,12255
|
|
20230911,144800,6943541000,4470,4450,4470,4450,3862
|
|
20230911,144700,6926311195,4450,4465,4465,4445,162
|
|
20230911,144600,6925590240,4465,4450,4465,4450,107
|
|
20230911,144500,6925113550,4445,4450,4450,4445,250
|
|
20230911,144400,6924002260,4450,4460,4460,4450,1009
|
|
20230911,144300,6919509075,4460,4460,4460,4460,135
|
|
20230911,144200,6918906975,4485,4470,4485,4460,87
|
|
20230911,144100,6918517785,4475,4450,4475,4450,1797
|
|
20230911,144000,6910501130,4460,4460,4465,4445,1377
|
|
20230911,143900,6904369930,4445,4450,4460,4440,8733
|
|
20230911,143800,6865583355,4460,4460,4465,4450,2237
|
|
20230911,143700,6855610430,4460,4460,4465,4460,1697
|
|
20230911,143600,6848041765,4465,4485,4485,4465,1842
|
|
20230911,143500,6839816585,4485,4485,4485,4485,10
|
|
20230911,143400,6839771735,4500,4520,4520,4465,2197
|
|
20230911,143300,6829911840,4500,4500,4520,4495,464
|
|
20230911,143200,6827821520,4500,4485,4500,4465,1567
|
|
20230911,143100,6820796000,4480,4480,4485,4465,3125
|
|
20230911,143000,6806825375,4470,4485,4485,4460,1097
|
|
20230911,142900,6801922870,4485,4495,4495,4485,286
|
|
20230911,142800,6800638815,4485,4480,4495,4480,724
|
|
20230911,142700,6797393950,4480,4480,4480,4450,3725
|
|
20230911,142600,6780760435,4480,4465,4480,4465,298
|
|
20230911,142500,6779427295,4465,4475,4475,4465,1384
|
|
20230911,142400,6773237625,4455,4480,4480,4455,1288
|
|
20230911,142300,6767482945,4490,4480,4495,4465,1856
|
|
20230911,142200,6759152245,4490,4490,4490,4455,3814
|
|
20230911,142100,6742135155,4495,4500,4500,4460,5768
|
|
20230911,142000,6716290460,4495,4505,4505,4495,1205
|
|
20230911,141900,6710868000,4500,4500,4515,4495,418
|
|
20230911,141800,6708987490,4495,4515,4525,4495,5225
|
|
20230911,141700,6685439940,4530,4515,4530,4500,6908
|
|
20230911,141600,6654307495,4515,4550,4550,4515,5421
|
|
20230911,141500,6629723060,4550,4525,4550,4525,2531
|
|
20230911,141400,6618227530,4525,4530,4540,4525,1132
|
|
20230911,141300,6613094370,4530,4530,4530,4510,1349
|
|
20230911,141200,6606997420,4505,4515,4515,4505,3723
|
|
20230911,141100,6590200760,4535,4515,4535,4515,1009
|
|
20230911,141000,6585642220,4515,4530,4530,4505,1250
|
|
20230911,140900,6579995285,4530,4530,4530,4515,3737
|
|
20230911,140800,6563069420,4530,4510,4535,4500,3126
|
|
20230911,140700,6548953840,4530,4530,4535,4505,227
|
|
20230911,140600,6547925550,4525,4490,4525,4490,5030
|
|
20230911,140500,6525251060,4500,4495,4510,4480,3826
|
|
20230911,140400,6508087130,4495,4520,4525,4495,970
|
|
20230911,140300,6503708580,4520,4530,4535,4510,1272
|
|
20230911,140200,6497954130,4510,4490,4530,4485,3534
|
|
20230911,140100,6482016210,4490,4510,4515,4490,7732
|
|
20230911,140000,6447244815,4510,4505,4520,4505,2808
|
|
20230911,135900,6434573890,4515,4530,4540,4495,6520
|
|
20230911,135800,6405147840,4530,4505,4540,4505,2986
|
|
20230911,135700,6391659975,4505,4560,4560,4505,23342
|
|
20230911,135600,6285977540,4555,4560,4575,4550,5339
|
|
20230911,135500,6261657310,4560,4605,4610,4560,14363
|
|
20230911,135400,6195830400,4605,4570,4610,4565,6152
|
|
20230911,135300,6167576780,4580,4560,4590,4555,12342
|
|
20230911,135200,6111238695,4555,4590,4605,4555,26382
|
|
20230911,135100,5990483365,4585,4630,4640,4585,50957
|
|
20230911,135000,5756215650,4630,4655,4680,4615,39368
|
|
20230911,134900,5573400100,4650,4720,4785,4650,92042
|
|
20230911,134800,5140860545,4720,4875,4875,4630,211786
|
|
20230911,134700,4126215065,4780,4780,4780,4780,0
|
|
20230911,134600,4126215065,4780,4670,4780,4640,87051
|
|
20230911,134500,3714929435,4670,4495,4680,4495,36787
|
|
20230911,134400,3545678615,4495,4480,4495,4460,672
|
|
20230911,134300,3542673520,4480,4485,4495,4480,650
|
|
20230911,134200,3539759125,4485,4475,4485,4475,696
|
|
20230911,134100,3536644355,4475,4460,4485,4455,2075
|
|
20230911,134000,3527384670,4460,4490,4555,4455,25297
|
|
20230911,133900,3413086730,4490,4465,4495,4460,10076
|
|
20230911,133800,3368021765,4470,4445,4470,4440,50
|
|
20230911,133700,3367799700,4445,4440,4445,4440,231
|
|
20230911,133600,3366774045,4440,4480,4480,4440,947
|
|
20230911,133500,3362559540,4480,4470,4480,4470,674
|
|
20230911,133400,3359545090,4470,4440,4485,4440,7002
|
|
20230911,133300,3328260225,4440,4435,4445,4435,1366
|
|
20230911,133200,3322193110,4435,4445,4445,4435,1295
|
|
20230911,133100,3316448825,4450,4450,4455,4450,3701
|
|
20230911,133000,3299975325,4450,4425,4450,4425,4512
|
|
20230911,132900,3279930585,4425,4410,4425,4410,1000
|
|
20230911,132800,3275507010,4410,4410,4410,4410,0
|
|
20230911,132700,3275507010,4410,4410,4410,4410,106
|
|
20230911,132600,3275039550,4410,4410,4415,4410,869
|
|
20230911,132500,3271204605,4410,4410,4410,4410,52
|
|
20230911,132400,3270975285,4410,4410,4410,4410,203
|
|
20230911,132300,3270080055,4405,4405,4405,4405,671
|
|
20230911,132200,3267124300,4385,4380,4385,4380,219
|
|
20230911,132100,3266164410,4370,4370,4370,4370,0
|
|
20230911,132000,3266164410,4370,4370,4370,4370,0
|
|
20230911,131900,3266164410,4370,4370,4370,4370,10
|
|
20230911,131800,3266120710,4365,4365,4365,4365,0
|
|
20230911,131700,3266120710,4365,4365,4365,4365,0
|
|
20230911,131600,3266120710,4365,4365,4365,4365,0
|
|
20230911,131500,3266120710,4365,4365,4365,4365,119
|
|
20230911,131400,3265601275,4360,4360,4360,4360,228
|
|
20230911,131300,3264607195,4360,4360,4360,4360,822
|
|
20230911,131200,3261023275,4360,4370,4385,4355,1256
|
|
20230911,131100,3255532480,4370,4370,4370,4360,204
|
|
20230911,131000,3254641030,4360,4360,4360,4360,0
|
|
20230911,130900,3254641030,4360,4375,4380,4360,209
|
|
20230911,130800,3253728965,4380,4380,4380,4380,0
|
|
20230911,130700,3253728965,4380,4380,4380,4380,0
|
|
20230911,130600,3253728965,4380,4370,4380,4370,1049
|
|
20230911,130500,3249134835,4375,4375,4375,4375,0
|
|
20230911,130400,3249134835,4375,4380,4380,4375,100
|
|
20230911,130300,3248697085,4380,4380,4380,4380,0
|
|
20230911,130200,3248697085,4380,4380,4380,4380,2
|
|
20230911,130100,3248688325,4380,4380,4380,4380,0
|
|
20230911,130000,3248688325,4380,4355,4380,4350,1622
|
|
20230911,125900,3241632570,4355,4355,4355,4355,1
|
|
20230911,125800,3241628215,4350,4350,4350,4350,283
|
|
20230911,125700,3240397165,4350,4355,4355,4350,236
|
|
20230911,125600,3239369630,4355,4355,4355,4355,5
|
|
20230911,125500,3239347855,4350,4385,4385,4350,3977
|
|
20230911,125400,3222028000,4390,4400,4400,4390,1957
|
|
20230911,125300,3213430970,4395,4395,4395,4395,42
|
|
20230911,125200,3213246380,4395,4390,4395,4390,1502
|
|
20230911,125100,3206652310,4400,4400,4400,4400,12
|
|
20230911,125000,3206599510,4400,4410,4410,4400,13
|
|
20230911,124900,3206542190,4410,4410,4410,4410,2
|
|
20230911,124800,3206533370,4415,4415,4415,4415,0
|
|
20230911,124700,3206533370,4415,4415,4415,4415,0
|
|
20230911,124600,3206533370,4415,4420,4425,4415,14
|
|
20230911,124500,3206471500,4395,4395,4395,4395,70
|
|
20230911,124400,3206163850,4425,4420,4425,4415,211
|
|
20230911,124300,3205231235,4395,4395,4395,4395,0
|
|
20230911,124200,3205231235,4395,4395,4395,4395,179
|
|
20230911,124100,3204444530,4425,4390,4425,4390,1510
|
|
20230911,124000,3197797000,4400,4385,4400,4385,46
|
|
20230911,123900,3197595040,4385,4375,4385,4375,735
|
|
20230911,123800,3194375785,4370,4360,4370,4360,186
|
|
20230911,123700,3193563675,4360,4375,4375,4360,15
|
|
20230911,123600,3193498260,4360,4360,4360,4360,0
|
|
20230911,123500,3193498260,4360,4360,4360,4360,118
|
|
20230911,123400,3192983780,4360,4380,4380,4360,1143
|
|
20230911,123300,3187989110,4385,4385,4385,4385,565
|
|
20230911,123200,3185511585,4385,4385,4385,4385,200
|
|
20230911,123100,3184634585,4390,4390,4390,4390,746
|
|
20230911,123000,3181359645,4400,4400,4400,4400,3451
|
|
20230911,122900,3166175245,4405,4405,4405,4400,259
|
|
20230911,122800,3165034785,4400,4405,4405,4400,908
|
|
20230911,122700,3161036715,4405,4410,4410,4405,367
|
|
20230911,122600,3159418795,4410,4405,4420,4405,153
|
|
20230911,122500,3158744090,4410,4415,4415,4400,1680
|
|
20230911,122400,3151339915,4420,4420,4420,4420,210
|
|
20230911,122300,3150411715,4420,4420,4420,4420,150
|
|
20230911,122200,3149748715,4420,4420,4420,4415,335
|
|
20230911,122100,3148268515,4420,4415,4420,4415,380
|
|
20230911,122000,3146588965,4415,4415,4415,4415,10
|
|
20230911,121900,3146544815,4415,4415,4415,4415,445
|
|
20230911,121800,3144580140,4410,4410,4410,4410,386
|
|
20230911,121700,3142877880,4410,4400,4410,4400,7
|
|
20230911,121600,3142847040,4400,4400,4400,4400,0
|
|
20230911,121500,3142847040,4400,4400,4400,4400,0
|
|
20230911,121400,3142847040,4400,4400,4400,4400,60
|
|
20230911,121300,3142583040,4400,4400,4400,4400,56
|
|
20230911,121200,3142336640,4400,4400,4410,4400,237
|
|
20230911,121100,3141293770,4400,4405,4405,4400,210
|
|
20230911,121000,3140369460,4405,4405,4405,4405,61
|
|
20230911,120900,3140100755,4405,4405,4405,4405,0
|
|
20230911,120800,3140100755,4405,4405,4405,4405,10
|
|
20230911,120700,3140056705,4400,4400,4400,4400,10
|
|
20230911,120600,3140012705,4400,4400,4400,4400,0
|
|
20230911,120500,3140012705,4400,4400,4400,4400,200
|
|
20230911,120400,3139132705,4400,4420,4420,4400,32
|
|
20230911,120300,3138991465,4400,4400,4400,4400,39
|
|
20230911,120200,3138819865,4400,4400,4400,4400,85
|
|
20230911,120100,3138445865,4385,4385,4385,4385,0
|
|
20230911,120000,3138445865,4385,4385,4385,4385,0
|
|
20230911,115900,3138445865,4385,4385,4385,4385,21
|
|
20230911,115800,3138353780,4380,4380,4380,4380,70
|
|
20230911,115700,3138047180,4390,4380,4390,4380,27
|
|
20230911,115600,3137928670,4380,4400,4400,4380,2571
|
|
20230911,115500,3126641575,4400,4400,4400,4400,0
|
|
20230911,115400,3126641575,4400,4400,4400,4400,76
|
|
20230911,115300,3126307175,4400,4400,4400,4400,57
|
|
20230911,115200,3126056375,4400,4395,4400,4395,259
|
|
20230911,115100,3124916795,4395,4400,4400,4395,734
|
|
20230911,115000,3121688480,4420,4420,4420,4420,0
|
|
20230911,114900,3121688480,4420,4420,4420,4420,2
|
|
20230911,114800,3121679640,4420,4420,4420,4420,217
|
|
20230911,114700,3120720500,4385,4385,4385,4385,0
|
|
20230911,114600,3120720500,4385,4385,4385,4385,0
|
|
20230911,114500,3120720500,4385,4405,4405,4385,1837
|
|
20230911,114400,3112652915,4390,4390,4390,4390,214
|
|
20230911,114300,3111713455,4390,4395,4395,4390,285
|
|
20230911,114200,3110461590,4400,4400,4400,4400,527
|
|
20230911,114100,3108142790,4390,4405,4405,4390,61
|
|
20230911,114000,3107874445,4405,4400,4405,4390,46
|
|
20230911,113900,3107672160,4405,4405,4405,4405,0
|
|
20230911,113800,3107672160,4405,4405,4405,4405,721
|
|
20230911,113700,3104496155,4410,4420,4420,4410,952
|
|
20230911,113600,3100294970,4420,4425,4425,4420,71
|
|
20230911,113500,3099981100,4430,4430,4430,4430,17
|
|
20230911,113400,3099905790,4435,4435,4435,4435,13
|
|
20230911,113300,3099848135,4435,4435,4435,4435,151
|
|
20230911,113200,3099178450,4435,4435,4435,4435,10
|
|
20230911,113100,3099134100,4435,4445,4445,4435,50
|
|
20230911,113000,3098912200,4450,4450,4450,4450,363
|
|
20230911,112900,3097296850,4450,4450,4460,4450,137
|
|
20230911,112800,3096686960,4450,4450,4465,4450,1443
|
|
20230911,112700,3090258010,4450,4455,4455,4450,189
|
|
20230911,112600,3089416025,4455,4445,4455,4420,834
|
|
20230911,112500,3085710680,4445,4445,4445,4445,13
|
|
20230911,112400,3085652895,4440,4440,4440,4440,3
|
|
20230911,112300,3085639575,4440,4440,4455,4440,1452
|
|
20230911,112200,3079178205,4440,4435,4440,4435,2839
|
|
20230911,112100,3066580065,4430,4425,4430,4425,1171
|
|
20230911,112000,3061397725,4425,4425,4425,4425,61
|
|
20230911,111900,3061127800,4425,4420,4425,4420,51
|
|
20230911,111800,3060902375,4430,4430,4430,4430,301
|
|
20230911,111700,3059568945,4405,4405,4405,4405,10
|
|
20230911,111600,3059524895,4410,4410,4420,4375,3966
|
|
20230911,111500,3042025605,4330,4400,4400,4330,4599
|
|
20230911,111400,3021859705,4400,4405,4415,4400,69
|
|
20230911,111300,3021555745,4420,4410,4420,4410,118
|
|
20230911,111200,3021035355,4420,4420,4420,4420,956
|
|
20230911,111100,3016809835,4420,4420,4430,4420,733
|
|
20230911,111000,3013569305,4400,4400,4400,4400,100
|
|
20230911,110900,3013129305,4425,4405,4425,4405,250
|
|
20230911,110800,3012028035,4425,4420,4425,4420,531
|
|
20230911,110700,3009680930,4420,4440,4440,4420,359
|
|
20230911,110600,3008088060,4435,4405,4435,4405,2870
|
|
20230911,110500,2995391700,4405,4405,4405,4405,29
|
|
20230911,110400,2995263955,4405,4405,4405,4405,16
|
|
20230911,110300,2995193475,4400,4400,4400,4400,11
|
|
20230911,110200,2995145075,4410,4410,4410,4410,9
|
|
20230911,110100,2995105385,4410,4410,4410,4405,297
|
|
20230911,110000,2993795675,4410,4410,4420,4395,2389
|
|
20230911,105900,2983252035,4410,4410,4410,4410,0
|
|
20230911,105800,2983252035,4410,4410,4410,4410,6
|
|
20230911,105700,2983225575,4385,4400,4415,4380,211
|
|
20230911,105600,2982300440,4400,4400,4400,4400,120
|
|
20230911,105500,2981772440,4400,4400,4400,4400,0
|
|
20230911,105400,2981772440,4400,4405,4430,4400,2711
|
|
20230911,105300,2969797270,4400,4375,4400,4375,316
|
|
20230911,105200,2968410645,4375,4365,4375,4365,358
|
|
20230911,105100,2966847965,4360,4355,4360,4355,104
|
|
20230911,105000,2966395040,4355,4355,4355,4355,146
|
|
20230911,104900,2965759210,4350,4335,4350,4335,510
|
|
20230911,104800,2963540920,4335,4335,4335,4335,10
|
|
20230911,104700,2963497570,4350,4350,4350,4350,0
|
|
20230911,104600,2963497570,4350,4350,4350,4350,507
|
|
20230911,104500,2961292120,4350,4365,4365,4350,239
|
|
20230911,104400,2960248915,4365,4370,4370,4365,1281
|
|
20230911,104300,2954654030,4375,4370,4375,4370,198
|
|
20230911,104200,2953788345,4370,4365,4370,4365,524
|
|
20230911,104100,2951498715,4365,4365,4365,4365,308
|
|
20230911,104000,2950154295,4365,4360,4365,4360,15
|
|
20230911,103900,2950088845,4355,4355,4355,4355,0
|
|
20230911,103800,2950088845,4355,4350,4355,4350,684
|
|
20230911,103700,2947113435,4350,4350,4350,4350,291
|
|
20230911,103600,2945847585,4350,4330,4350,4330,1000
|
|
20230911,103500,2941501735,4315,4315,4315,4315,644
|
|
20230911,103400,2938722875,4315,4320,4320,4315,1668
|
|
20230911,103300,2931517265,4330,4320,4330,4320,616
|
|
20230911,103200,2928854025,4320,4315,4320,4315,2108
|
|
20230911,103100,2919757965,4330,4315,4330,4315,2
|
|
20230911,103000,2919749320,4315,4315,4315,4315,410
|
|
20230911,102900,2917980170,4315,4315,4315,4315,252
|
|
20230911,102800,2916892790,4320,4315,4350,4315,7
|
|
20230911,102700,2916862495,4325,4350,4350,4315,8643
|
|
20230911,102600,2879377030,4350,4350,4350,4350,200
|
|
20230911,102500,2878507030,4350,4345,4355,4345,288
|
|
20230911,102400,2877254425,4345,4345,4345,4345,2
|
|
20230911,102300,2877245735,4350,4350,4350,4350,11
|
|
20230911,102200,2877197885,4350,4350,4350,4350,0
|
|
20230911,102100,2877197885,4350,4350,4350,4350,12
|
|
20230911,102000,2877145685,4340,4340,4340,4340,161
|
|
20230911,101900,2876446945,4340,4340,4340,4340,264
|
|
20230911,101800,2875301185,4340,4340,4340,4340,146
|
|
20230911,101700,2874667545,4340,4340,4340,4340,406
|
|
20230911,101600,2872905505,4340,4350,4350,4335,1124
|
|
20230911,101500,2868029945,4340,4340,4340,4340,805
|
|
20230911,101400,2864536245,4340,4345,4345,4340,846
|
|
20230911,101300,2860860755,4345,4355,4355,4345,3807
|
|
20230911,101200,2844300040,4355,4385,4385,4355,5872
|
|
20230911,101100,2818674465,4365,4375,4375,4365,2621
|
|
20230911,101000,2807216630,4380,4385,4385,4380,282
|
|
20230911,100900,2805981100,4380,4390,4390,4380,1934
|
|
20230911,100800,2797510040,4380,4390,4390,4380,459
|
|
20230911,100700,2795495620,4380,4400,4400,4380,465
|
|
20230911,100600,2793454040,4400,4420,4420,4400,170
|
|
20230911,100500,2792705260,4420,4420,4420,4420,1
|
|
20230911,100400,2792700840,4385,4385,4385,4385,0
|
|
20230911,100300,2792700840,4385,4385,4400,4385,4010
|
|
20230911,100200,2775111890,4385,4385,4385,4385,150
|
|
20230911,100100,2774454140,4385,4395,4395,4385,221
|
|
20230911,100000,2773483525,4400,4400,4400,4400,19
|
|
20230911,095900,2773399925,4400,4405,4405,4400,61
|
|
20230911,095800,2773131345,4420,4410,4425,4395,254
|
|
20230911,095700,2772009860,4380,4390,4390,4380,1200
|
|
20230911,095600,2766743860,4390,4390,4390,4390,20
|
|
20230911,095500,2766656060,4395,4365,4400,4365,387
|
|
20230911,095400,2764955130,4365,4385,4385,4365,1734
|
|
20230911,095300,2757377030,4395,4395,4395,4395,146
|
|
20230911,095200,2756735360,4395,4400,4400,4395,310
|
|
20230911,095100,2755371615,4395,4395,4395,4395,5
|
|
20230911,095000,2755349640,4395,4405,4410,4395,791
|
|
20230911,094900,2751866040,4375,4395,4405,4375,2676
|
|
20230911,094800,2740092030,4360,4370,4375,4355,2086
|
|
20230911,094700,2730986420,4365,4405,4405,4360,3752
|
|
20230911,094600,2714548295,4405,4410,4410,4400,576
|
|
20230911,094500,2712012490,4410,4415,4415,4410,76
|
|
20230911,094400,2711677275,4400,4425,4425,4400,560
|
|
20230911,094300,2709207415,4425,4415,4425,4410,189
|
|
20230911,094200,2708373245,4410,4425,4425,4410,1607
|
|
20230911,094100,2701280215,4430,4430,4430,4420,867
|
|
20230911,094000,2697443975,4430,4440,4440,4430,1921
|
|
20230911,093900,2688918765,4445,4440,4455,4440,2439
|
|
20230911,093800,2678072440,4440,4430,4440,4410,3196
|
|
20230911,093700,2663912235,4430,4435,4440,4420,2666
|
|
20230911,093600,2652080375,4440,4435,4440,4420,1224
|
|
20230911,093500,2646656530,4420,4435,4450,4420,3734
|
|
20230911,093400,2630090435,4435,4445,4450,4435,3107
|
|
20230911,093300,2616290710,4445,4455,4460,4435,2833
|
|
20230911,093200,2603690495,4455,4415,4455,4415,2692
|
|
20230911,093100,2591729135,4410,4380,4485,4375,21909
|
|
20230911,093000,2494713065,4370,4360,4390,4360,2664
|
|
20230911,092900,2483044330,4385,4365,4390,4360,1079
|
|
20230911,092800,2478332255,4390,4395,4400,4365,2541
|
|
20230911,092700,2467199770,4400,4375,4435,4370,9170
|
|
20230911,092600,2426909085,4375,4380,4380,4350,1518
|
|
20230911,092500,2420287615,4380,4350,4380,4340,5342
|
|
20230911,092400,2396973130,4340,4370,4370,4340,1902
|
|
20230911,092300,2388690910,4370,4290,4375,4275,9314
|
|
20230911,092200,2348291465,4290,4280,4290,4270,1518
|
|
20230911,092100,2341790995,4280,4280,4280,4235,16905
|
|
20230911,092000,2269672860,4280,4285,4300,4275,4804
|
|
20230911,091900,2249094610,4270,4345,4345,4205,27358
|
|
20230911,091800,2132181820,4340,4375,4375,4340,7675
|
|
20230911,091700,2098778995,4375,4400,4405,4355,9215
|
|
20230911,091600,2058511385,4395,4430,4430,4365,13038
|
|
20230911,091500,2001330655,4410,4380,4440,4375,11218
|
|
20230911,091400,1952056125,4380,4460,4460,4370,23523
|
|
20230911,091300,1848511805,4455,4495,4495,4420,17065
|
|
20230911,091200,1772593720,4470,4500,4515,4440,27663
|
|
20230911,091100,1648823090,4510,4570,4570,4500,15169
|
|
20230911,091000,1580193000,4565,4500,4585,4500,14658
|
|
20230911,090900,1513726380,4505,4540,4540,4500,8828
|
|
20230911,090800,1473888110,4540,4550,4585,4520,28343
|
|
20230911,090700,1345332025,4550,4610,4655,4535,34690
|
|
20230911,090600,1186270145,4630,4650,4720,4605,40095
|
|
20230911,090500,999433885,4650,4620,4730,4615,67525
|
|
20230911,090400,683620085,4620,4560,4620,4535,21480
|
|
20230911,090300,585219175,4565,4455,4635,4455,79284
|
|
20230911,090200,223672200,4470,4400,4470,4385,6604
|
|
20230911,090100,194444405,4385,4500,4500,4380,13112
|
|
20230911,090000,136167875,4500,4350,4500,4320,31134
|