702 lines
38 KiB
CSV
702 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,203900,11447435410,13920,13920,13920,13920,11061
|
|
20230830,203800,11447435410,13920,13920,13920,13920,0
|
|
20230830,203700,11447435410,13920,13920,13920,13920,0
|
|
20230830,203600,11447435410,13920,13920,13920,13920,0
|
|
20230830,203500,11447435410,13920,13920,13920,13920,0
|
|
20230830,203400,11447435410,13920,13920,13920,13920,0
|
|
20230830,203300,11447435410,13920,13920,13920,13920,0
|
|
20230830,203200,11447435410,13920,13920,13920,13920,0
|
|
20230830,203100,11447435410,13920,13920,13920,13920,0
|
|
20230830,203000,11447435410,13920,13920,13920,13920,0
|
|
20230830,202900,11447435410,13920,13920,13920,13920,0
|
|
20230830,202800,11447435410,13920,13920,13920,13920,0
|
|
20230830,202700,11447435410,13920,13920,13920,13920,0
|
|
20230830,202600,11447435410,13920,13920,13920,13920,0
|
|
20230830,202500,11447435410,13920,13920,13920,13920,0
|
|
20230830,202400,11447435410,13920,13920,13920,13920,0
|
|
20230830,202300,11447435410,13920,13920,13920,13920,0
|
|
20230830,202200,11447435410,13920,13920,13920,13920,0
|
|
20230830,202100,11447435410,13920,13920,13920,13920,0
|
|
20230830,202000,11447435410,13920,13920,13920,13920,0
|
|
20230830,201900,11447435410,13920,13920,13920,13920,0
|
|
20230830,201800,11447435410,13920,13920,13920,13920,0
|
|
20230830,201700,11447435410,13920,13920,13920,13920,0
|
|
20230830,201600,11447435410,13920,13920,13920,13920,0
|
|
20230830,201500,11447435410,13920,13920,13920,13920,0
|
|
20230830,201400,11447435410,13920,13920,13920,13920,0
|
|
20230830,201300,11447435410,13920,13920,13920,13920,0
|
|
20230830,201200,11447435410,13920,13920,13920,13920,0
|
|
20230830,201100,11447435410,13920,13920,13920,13920,0
|
|
20230830,201000,11447435410,13920,13920,13920,13920,0
|
|
20230830,200900,11447435410,13920,13920,13920,13920,11061
|
|
20230830,200800,11447435410,13920,13920,13920,13920,0
|
|
20230830,200700,11447435410,13920,13920,13920,13920,0
|
|
20230830,200600,11447435410,13920,13920,13920,13920,0
|
|
20230830,200500,11447435410,13920,13920,13920,13920,0
|
|
20230830,200400,11447435410,13920,13920,13920,13920,0
|
|
20230830,200300,11447435410,13920,13920,13920,13920,0
|
|
20230830,200200,11447435410,13920,13920,13920,13920,0
|
|
20230830,200100,11447435410,13920,13920,13920,13920,0
|
|
20230830,200000,11447435410,13920,13920,13920,13920,0
|
|
20230830,195900,11447435410,13920,13920,13920,13920,0
|
|
20230830,195800,11447435410,13920,13920,13920,13920,0
|
|
20230830,195700,11447435410,13920,13920,13920,13920,0
|
|
20230830,195600,11447435410,13920,13920,13920,13920,0
|
|
20230830,195500,11447435410,13920,13920,13920,13920,0
|
|
20230830,195400,11447435410,13920,13920,13920,13920,0
|
|
20230830,195300,11447435410,13920,13920,13920,13920,0
|
|
20230830,195200,11447435410,13920,13920,13920,13920,0
|
|
20230830,195100,11447435410,13920,13920,13920,13920,0
|
|
20230830,195000,11447435410,13920,13920,13920,13920,0
|
|
20230830,194900,11447435410,13920,13920,13920,13920,0
|
|
20230830,194800,11447435410,13920,13920,13920,13920,0
|
|
20230830,194700,11447435410,13920,13920,13920,13920,0
|
|
20230830,194600,11447435410,13920,13920,13920,13920,0
|
|
20230830,194500,11447435410,13920,13920,13920,13920,0
|
|
20230830,194400,11447435410,13920,13920,13920,13920,0
|
|
20230830,194300,11447435410,13920,13920,13920,13920,0
|
|
20230830,194200,11447435410,13920,13920,13920,13920,0
|
|
20230830,194100,11447435410,13920,13920,13920,13920,0
|
|
20230830,194000,11447435410,13920,13920,13920,13920,0
|
|
20230830,193900,11447435410,13920,13920,13920,13920,11061
|
|
20230830,193800,11447435410,13920,13920,13920,13920,0
|
|
20230830,193700,11447435410,13920,13920,13920,13920,0
|
|
20230830,193600,11447435410,13920,13920,13920,13920,0
|
|
20230830,193500,11447435410,13920,13920,13920,13920,0
|
|
20230830,193400,11447435410,13920,13920,13920,13920,0
|
|
20230830,193300,11447435410,13920,13920,13920,13920,0
|
|
20230830,193200,11447435410,13920,13920,13920,13920,0
|
|
20230830,193100,11447435410,13920,13920,13920,13920,0
|
|
20230830,193000,11447435410,13920,13920,13920,13920,0
|
|
20230830,192900,11447435410,13920,13920,13920,13920,0
|
|
20230830,192800,11447435410,13920,13920,13920,13920,0
|
|
20230830,192700,11447435410,13920,13920,13920,13920,0
|
|
20230830,192600,11447435410,13920,13920,13920,13920,0
|
|
20230830,192500,11447435410,13920,13920,13920,13920,0
|
|
20230830,192400,11447435410,13920,13920,13920,13920,0
|
|
20230830,192300,11447435410,13920,13920,13920,13920,0
|
|
20230830,192200,11447435410,13920,13920,13920,13920,0
|
|
20230830,192100,11447435410,13920,13920,13920,13920,0
|
|
20230830,192000,11447435410,13920,13920,13920,13920,0
|
|
20230830,191900,11447435410,13920,13920,13920,13920,0
|
|
20230830,191800,11447435410,13920,13920,13920,13920,0
|
|
20230830,191700,11447435410,13920,13920,13920,13920,0
|
|
20230830,191600,11447435410,13920,13920,13920,13920,0
|
|
20230830,191500,11447435410,13920,13920,13920,13920,0
|
|
20230830,191400,11447435410,13920,13920,13920,13920,0
|
|
20230830,191300,11447435410,13920,13920,13920,13920,0
|
|
20230830,191200,11447435410,13920,13920,13920,13920,0
|
|
20230830,191100,11447435410,13920,13920,13920,13920,0
|
|
20230830,191000,11447435410,13920,13920,13920,13920,0
|
|
20230830,190900,11447435410,13920,13920,13920,13920,11061
|
|
20230830,190800,11447435410,13920,13920,13920,13920,0
|
|
20230830,190700,11447435410,13920,13920,13920,13920,0
|
|
20230830,190600,11447435410,13920,13920,13920,13920,0
|
|
20230830,190500,11447435410,13920,13920,13920,13920,0
|
|
20230830,190400,11447435410,13920,13920,13920,13920,0
|
|
20230830,190300,11447435410,13920,13920,13920,13920,0
|
|
20230830,190200,11447435410,13920,13920,13920,13920,0
|
|
20230830,190100,11447435410,13920,13920,13920,13920,0
|
|
20230830,190000,11447435410,13920,13920,13920,13920,0
|
|
20230830,185900,11447435410,13920,13920,13920,13920,0
|
|
20230830,185800,11447435410,13920,13920,13920,13920,0
|
|
20230830,185700,11447435410,13920,13920,13920,13920,0
|
|
20230830,185600,11447435410,13920,13920,13920,13920,0
|
|
20230830,185500,11447435410,13920,13920,13920,13920,0
|
|
20230830,185400,11447435410,13920,13920,13920,13920,0
|
|
20230830,185300,11447435410,13920,13920,13920,13920,0
|
|
20230830,185200,11447435410,13920,13920,13920,13920,0
|
|
20230830,185100,11447435410,13920,13920,13920,13920,0
|
|
20230830,185000,11447435410,13920,13920,13920,13920,0
|
|
20230830,184900,11447435410,13920,13920,13920,13920,0
|
|
20230830,184800,11447435410,13920,13920,13920,13920,0
|
|
20230830,184700,11447435410,13920,13920,13920,13920,0
|
|
20230830,184600,11447435410,13920,13920,13920,13920,0
|
|
20230830,184500,11447435410,13920,13920,13920,13920,0
|
|
20230830,184400,11447435410,13920,13920,13920,13920,0
|
|
20230830,184300,11447435410,13920,13920,13920,13920,0
|
|
20230830,184200,11447435410,13920,13920,13920,13920,0
|
|
20230830,184100,11447435410,13920,13920,13920,13920,0
|
|
20230830,184000,11447435410,13920,13920,13920,13920,0
|
|
20230830,183900,11447435410,13920,13920,13920,13920,11061
|
|
20230830,183800,11447435410,13920,13920,13920,13920,0
|
|
20230830,183700,11447435410,13920,13920,13920,13920,0
|
|
20230830,183600,11447435410,13920,13920,13920,13920,0
|
|
20230830,183500,11447435410,13920,13920,13920,13920,0
|
|
20230830,183400,11447435410,13920,13920,13920,13920,0
|
|
20230830,183300,11447435410,13920,13920,13920,13920,0
|
|
20230830,183200,11447435410,13920,13920,13920,13920,0
|
|
20230830,183100,11447435410,13920,13920,13920,13920,0
|
|
20230830,183000,11447435410,13920,13920,13920,13920,0
|
|
20230830,182900,11447435410,13920,13920,13920,13920,0
|
|
20230830,182800,11447435410,13920,13920,13920,13920,0
|
|
20230830,182700,11447435410,13920,13920,13920,13920,0
|
|
20230830,182600,11447435410,13920,13920,13920,13920,0
|
|
20230830,182500,11447435410,13920,13920,13920,13920,0
|
|
20230830,182400,11447435410,13920,13920,13920,13920,0
|
|
20230830,182300,11447435410,13920,13920,13920,13920,0
|
|
20230830,182200,11447435410,13920,13920,13920,13920,0
|
|
20230830,182100,11447435410,13920,13920,13920,13920,0
|
|
20230830,182000,11447435410,13920,13920,13920,13920,0
|
|
20230830,181900,11447435410,13920,13920,13920,13920,0
|
|
20230830,181800,11447435410,13920,13920,13920,13920,0
|
|
20230830,181700,11447435410,13920,13920,13920,13920,0
|
|
20230830,181600,11447435410,13920,13920,13920,13920,0
|
|
20230830,181500,11447435410,13920,13920,13920,13920,0
|
|
20230830,181400,11447435410,13920,13920,13920,13920,0
|
|
20230830,181300,11447435410,13920,13920,13920,13920,0
|
|
20230830,181200,11447435410,13920,13920,13920,13920,0
|
|
20230830,181100,11447435410,13920,13920,13920,13920,0
|
|
20230830,181000,11447435410,13920,13920,13920,13920,0
|
|
20230830,180900,11447435410,13920,13920,13920,13920,11061
|
|
20230830,180800,11447435410,13920,13920,13920,13920,0
|
|
20230830,180700,11447435410,13920,13920,13920,13920,0
|
|
20230830,180600,11447435410,13920,13920,13920,13920,0
|
|
20230830,180500,11447435410,13920,13920,13920,13920,0
|
|
20230830,180400,11447435410,13920,13920,13920,13920,0
|
|
20230830,180300,11447435410,13920,13920,13920,13920,0
|
|
20230830,180200,11447435410,13920,13920,13920,13920,0
|
|
20230830,180100,11447435410,13920,13920,13920,13920,0
|
|
20230830,180000,11447435410,13920,13920,13920,13920,0
|
|
20230830,175900,11447435410,13920,13920,13920,13920,0
|
|
20230830,175800,11447435410,13920,13920,13920,13920,0
|
|
20230830,175700,11447435410,13920,13920,13920,13920,0
|
|
20230830,175600,11447435410,13920,13920,13920,13920,0
|
|
20230830,175500,11447435410,13920,13920,13920,13920,0
|
|
20230830,175400,11447435410,13920,13920,13920,13920,0
|
|
20230830,175300,11447435410,13920,13920,13920,13920,0
|
|
20230830,175200,11447435410,13920,13920,13920,13920,0
|
|
20230830,175100,11447435410,13920,13920,13920,13920,0
|
|
20230830,175000,11447435410,13920,13920,13920,13920,0
|
|
20230830,174900,11447435410,13920,13920,13920,13920,0
|
|
20230830,174800,11447435410,13920,13920,13920,13920,0
|
|
20230830,174700,11447435410,13920,13920,13920,13920,0
|
|
20230830,174600,11447435410,13920,13920,13920,13920,0
|
|
20230830,174500,11447435410,13920,13920,13920,13920,0
|
|
20230830,174400,11447435410,13920,13920,13920,13920,0
|
|
20230830,174300,11447435410,13920,13920,13920,13920,0
|
|
20230830,174200,11447435410,13920,13920,13920,13920,0
|
|
20230830,174100,11447435410,13920,13920,13920,13920,0
|
|
20230830,174000,11447435410,13920,13920,13920,13920,0
|
|
20230830,173900,11447435410,13920,13920,13920,13920,11061
|
|
20230830,173800,11447435410,13920,13920,13920,13920,0
|
|
20230830,173700,11447435410,13920,13920,13920,13920,0
|
|
20230830,173600,11447435410,13920,13920,13920,13920,0
|
|
20230830,173500,11447435410,13920,13920,13920,13920,0
|
|
20230830,173400,11447435410,13920,13920,13920,13920,0
|
|
20230830,173300,11447435410,13920,13920,13920,13920,0
|
|
20230830,173200,11447435410,13920,13920,13920,13920,0
|
|
20230830,173100,11447435410,13920,13920,13920,13920,0
|
|
20230830,173000,11447435410,13920,13920,13920,13920,0
|
|
20230830,172900,11447435410,13920,13920,13920,13920,0
|
|
20230830,172800,11447435410,13920,13920,13920,13920,0
|
|
20230830,172700,11447435410,13920,13920,13920,13920,0
|
|
20230830,172600,11447435410,13920,13920,13920,13920,0
|
|
20230830,172500,11447435410,13920,13920,13920,13920,0
|
|
20230830,172400,11447435410,13920,13920,13920,13920,0
|
|
20230830,172300,11447435410,13920,13920,13920,13920,0
|
|
20230830,172200,11447435410,13920,13920,13920,13920,0
|
|
20230830,172100,11447435410,13920,13920,13920,13920,0
|
|
20230830,172000,11447435410,13920,13920,13920,13920,0
|
|
20230830,171900,11447435410,13920,13920,13920,13920,0
|
|
20230830,171800,11447435410,13920,13920,13920,13920,0
|
|
20230830,171700,11447435410,13920,13920,13920,13920,0
|
|
20230830,171600,11447435410,13920,13920,13920,13920,0
|
|
20230830,171500,11447435410,13920,13920,13920,13920,0
|
|
20230830,171400,11447435410,13920,13920,13920,13920,0
|
|
20230830,171300,11447435410,13920,13920,13920,13920,0
|
|
20230830,171200,11447435410,13920,13920,13920,13920,0
|
|
20230830,171100,11447435410,13920,13920,13920,13920,0
|
|
20230830,171000,11447435410,13920,13920,13920,13920,0
|
|
20230830,170900,11447435410,13920,13920,13920,13920,11061
|
|
20230830,170800,11447435410,13920,13920,13920,13920,0
|
|
20230830,170700,11447435410,13920,13920,13920,13920,0
|
|
20230830,170600,11447435410,13920,13920,13920,13920,0
|
|
20230830,170500,11447435410,13920,13920,13920,13920,0
|
|
20230830,170400,11447435410,13920,13920,13920,13920,0
|
|
20230830,170300,11447435410,13920,13920,13920,13920,0
|
|
20230830,170200,11447435410,13920,13920,13920,13920,0
|
|
20230830,170100,11447435410,13920,13920,13920,13920,0
|
|
20230830,170000,11447435410,13920,13920,13920,13920,0
|
|
20230830,165900,11447435410,13920,13920,13920,13920,0
|
|
20230830,165800,11447435410,13920,13920,13920,13920,0
|
|
20230830,165700,11447435410,13920,13920,13920,13920,0
|
|
20230830,165600,11447435410,13920,13920,13920,13920,0
|
|
20230830,165500,11447435410,13920,13920,13920,13920,0
|
|
20230830,165400,11447435410,13920,13920,13920,13920,0
|
|
20230830,165300,11447435410,13920,13920,13920,13920,0
|
|
20230830,165200,11447435410,13920,13920,13920,13920,0
|
|
20230830,165100,11447435410,13920,13920,13920,13920,0
|
|
20230830,165000,11447435410,13920,13920,13920,13920,0
|
|
20230830,164900,11447435410,13920,13920,13920,13920,0
|
|
20230830,164800,11447435410,13920,13920,13920,13920,0
|
|
20230830,164700,11447435410,13920,13920,13920,13920,0
|
|
20230830,164600,11447435410,13920,13920,13920,13920,0
|
|
20230830,164500,11447435410,13920,13920,13920,13920,0
|
|
20230830,164400,11447435410,13920,13920,13920,13920,0
|
|
20230830,164300,11447435410,13920,13920,13920,13920,0
|
|
20230830,164200,11447435410,13920,13920,13920,13920,0
|
|
20230830,164100,11447435410,13920,13920,13920,13920,0
|
|
20230830,164000,11447435410,13920,13920,13920,13920,0
|
|
20230830,163900,11447435410,13920,13920,13920,13920,11061
|
|
20230830,163800,11447435410,13920,13920,13920,13920,0
|
|
20230830,163700,11447435410,13920,13920,13920,13920,0
|
|
20230830,163600,11447435410,13920,13920,13920,13920,0
|
|
20230830,163500,11447435410,13920,13920,13920,13920,0
|
|
20230830,163400,11447435410,13920,13920,13920,13920,0
|
|
20230830,163300,11447435410,13920,13920,13920,13920,0
|
|
20230830,163200,11447435410,13920,13920,13920,13920,0
|
|
20230830,163100,11447435410,13920,13920,13920,13920,0
|
|
20230830,163000,11447435410,13920,13920,13920,13920,0
|
|
20230830,162900,11447435410,13920,13920,13920,13920,0
|
|
20230830,162800,11447435410,13920,13920,13920,13920,0
|
|
20230830,162700,11447435410,13920,13920,13920,13920,0
|
|
20230830,162600,11447435410,13920,13920,13920,13920,0
|
|
20230830,162500,11447435410,13920,13920,13920,13920,0
|
|
20230830,162400,11447435410,13920,13920,13920,13920,0
|
|
20230830,162300,11447435410,13920,13920,13920,13920,0
|
|
20230830,162200,11447435410,13920,13920,13920,13920,0
|
|
20230830,162100,11447435410,13920,13920,13920,13920,0
|
|
20230830,162000,11447435410,13920,13920,13920,13920,0
|
|
20230830,161900,11447435410,13920,13920,13920,13920,0
|
|
20230830,161800,11447435410,13920,13920,13920,13920,0
|
|
20230830,161700,11447435410,13920,13920,13920,13920,0
|
|
20230830,161600,11447435410,13920,13920,13920,13920,0
|
|
20230830,161500,11447435410,13920,13920,13920,13920,0
|
|
20230830,161400,11447435410,13920,13920,13920,13920,0
|
|
20230830,161300,11447435410,13920,13920,13920,13920,0
|
|
20230830,161200,11447435410,13920,13920,13920,13920,0
|
|
20230830,161100,11447435410,13920,13920,13920,13920,0
|
|
20230830,161000,11447435410,13920,13920,13920,13920,0
|
|
20230830,160900,11447435410,13920,13920,13920,13920,11061
|
|
20230830,160800,11447435410,13920,13920,13920,13920,0
|
|
20230830,160700,11447435410,13920,13920,13920,13920,0
|
|
20230830,160600,11447435410,13920,13920,13920,13920,0
|
|
20230830,160500,11447435410,13920,13920,13920,13920,0
|
|
20230830,160400,11447435410,13920,13920,13920,13920,0
|
|
20230830,160300,11447435410,13920,13920,13920,13920,0
|
|
20230830,160200,11447435410,13920,13920,13920,13920,0
|
|
20230830,160100,11447435410,13920,13920,13920,13920,0
|
|
20230830,160000,11447435410,13920,13920,13920,13920,0
|
|
20230830,155900,11447435410,13920,13920,13920,13920,0
|
|
20230830,155800,11447435410,13920,13920,13920,13920,0
|
|
20230830,155700,11447435410,13920,13920,13920,13920,0
|
|
20230830,155600,11447435410,13920,13920,13920,13920,0
|
|
20230830,155500,11447435410,13920,13920,13920,13920,0
|
|
20230830,155400,11447435410,13920,13920,13920,13920,0
|
|
20230830,155300,11447435410,13920,13920,13920,13920,0
|
|
20230830,155200,11447435410,13920,13920,13920,13920,0
|
|
20230830,155100,11447435410,13920,13920,13920,13920,0
|
|
20230830,155000,11447435410,13920,13920,13920,13920,0
|
|
20230830,154900,11447435410,13920,13920,13920,13920,0
|
|
20230830,154800,11447435410,13920,13920,13920,13920,0
|
|
20230830,154700,11447435410,13920,13920,13920,13920,0
|
|
20230830,154600,11447435410,13920,13920,13920,13920,0
|
|
20230830,154500,11447435410,13920,13920,13920,13920,0
|
|
20230830,154400,11447435410,13920,13920,13920,13920,0
|
|
20230830,154300,11447435410,13920,13920,13920,13920,0
|
|
20230830,154200,11447435410,13920,13920,13920,13920,0
|
|
20230830,154100,11447435410,13920,13920,13920,13920,0
|
|
20230830,154000,11447435410,13920,13920,13920,13920,0
|
|
20230830,153900,11447435410,13920,13920,13920,13920,11061
|
|
20230830,153800,11447435410,13920,13920,13920,13920,0
|
|
20230830,153700,11447435410,13920,13920,13920,13920,0
|
|
20230830,153600,11447435410,13920,13920,13920,13920,0
|
|
20230830,153500,11447435410,13920,13920,13920,13920,0
|
|
20230830,153400,11447435410,13920,13920,13920,13920,0
|
|
20230830,153300,11447435410,13920,13920,13920,13920,0
|
|
20230830,153200,11447435410,13920,13920,13920,13920,0
|
|
20230830,153100,11447435410,13920,13920,13920,13920,0
|
|
20230830,153000,11447435410,13920,13920,13920,13920,11061
|
|
20230830,152900,11293466290,13950,13950,13950,13950,0
|
|
20230830,152800,11293466290,13950,13950,13950,13950,0
|
|
20230830,152700,11293466290,13950,13950,13950,13950,0
|
|
20230830,152600,11293466290,13950,13950,13950,13950,0
|
|
20230830,152500,11293466290,13950,13950,13950,13950,0
|
|
20230830,152400,11293466290,13950,13950,13950,13950,0
|
|
20230830,152300,11293466290,13950,13950,13950,13950,0
|
|
20230830,152200,11293466290,13950,13950,13950,13950,0
|
|
20230830,152100,11293466290,13950,13950,13950,13950,0
|
|
20230830,152000,11293466290,13950,13950,13950,13950,0
|
|
20230830,151900,11293466290,13950,13930,13970,13930,1703
|
|
20230830,151800,11269703740,13940,13980,13990,13940,3029
|
|
20230830,151700,11227402800,13980,13960,13990,13940,1862
|
|
20230830,151600,11201380810,13960,14000,14000,13950,3497
|
|
20230830,151500,11152501130,14000,13960,14000,13950,4716
|
|
20230830,151400,11086546040,13960,13960,13980,13960,4308
|
|
20230830,151300,11026375910,13950,13960,13970,13930,3229
|
|
20230830,151200,10981325870,13950,13940,13960,13920,4137
|
|
20230830,151100,10923621300,13940,13900,13960,13890,5208
|
|
20230830,151000,10851086310,13890,13870,13900,13820,3734
|
|
20230830,150900,10799260420,13870,13840,13870,13790,6143
|
|
20230830,150800,10714198760,13840,13810,13840,13810,2814
|
|
20230830,150700,10675300710,13810,13800,13820,13790,3495
|
|
20230830,150600,10627047320,13800,13790,13810,13790,3074
|
|
20230830,150500,10584622460,13800,13800,13800,13790,2757
|
|
20230830,150400,10546584050,13790,13790,13790,13760,2962
|
|
20230830,150300,10505747840,13790,13770,13790,13760,2685
|
|
20230830,150200,10468779090,13780,13770,13790,13760,2769
|
|
20230830,150100,10430634780,13770,13770,13780,13760,1060
|
|
20230830,150000,10416039420,13780,13780,13790,13770,729
|
|
20230830,145900,10405993050,13790,13770,13790,13770,1187
|
|
20230830,145800,10389635270,13760,13760,13790,13760,1428
|
|
20230830,145700,10369967000,13770,13770,13790,13770,1585
|
|
20230830,145600,10348131340,13770,13770,13780,13750,3414
|
|
20230830,145500,10301139020,13780,13780,13790,13760,2553
|
|
20230830,145400,10265965930,13780,13760,13780,13760,1551
|
|
20230830,145300,10244607380,13770,13770,13790,13770,1608
|
|
20230830,145200,10222453630,13770,13780,13790,13770,1974
|
|
20230830,145100,10195253480,13780,13770,13780,13760,2082
|
|
20230830,145000,10166579340,13770,13760,13780,13760,1298
|
|
20230830,144900,10148701340,13770,13770,13780,13760,1511
|
|
20230830,144800,10127896250,13770,13760,13790,13750,1361
|
|
20230830,144700,10109148000,13750,13790,13790,13750,1877
|
|
20230830,144600,10083295620,13780,13770,13780,13760,1799
|
|
20230830,144500,10058514830,13770,13780,13790,13760,1513
|
|
20230830,144400,10037670620,13780,13780,13790,13770,2103
|
|
20230830,144300,10008689380,13790,13770,13790,13770,1723
|
|
20230830,144200,9984945410,13770,13770,13780,13760,1494
|
|
20230830,144100,9964375600,13770,13780,13780,13760,1273
|
|
20230830,144000,9946843700,13780,13780,13790,13770,3186
|
|
20230830,143900,9902942260,13780,13770,13780,13760,1984
|
|
20230830,143800,9875617100,13780,13770,13780,13750,1470
|
|
20230830,143700,9855382750,13770,13760,13780,13750,1642
|
|
20230830,143600,9832779890,13760,13760,13780,13750,3820
|
|
20230830,143500,9780164170,13750,13760,13770,13750,3423
|
|
20230830,143400,9733042560,13750,13770,13770,13750,1722
|
|
20230830,143300,9709345170,13760,13760,13770,13750,2443
|
|
20230830,143200,9675721290,13770,13780,13780,13760,1870
|
|
20230830,143100,9649964650,13780,13780,13780,13770,1962
|
|
20230830,143000,9622936120,13770,13780,13790,13770,2161
|
|
20230830,142900,9593160110,13780,13790,13800,13780,2418
|
|
20230830,142800,9559823530,13800,13800,13810,13780,3887
|
|
20230830,142700,9506205060,13790,13770,13800,13770,3106
|
|
20230830,142600,9463395420,13760,13750,13770,13740,1963
|
|
20230830,142500,9436382630,13750,13760,13770,13730,1666
|
|
20230830,142400,9413472930,13750,13740,13760,13730,1120
|
|
20230830,142300,9398078790,13740,13730,13760,13730,1309
|
|
20230830,142200,9380088640,13730,13740,13750,13730,1292
|
|
20230830,142100,9362335120,13750,13750,13750,13730,1225
|
|
20230830,142000,9345502900,13740,13730,13750,13720,1544
|
|
20230830,141900,9324292380,13720,13720,13730,13710,1493
|
|
20230830,141800,9303807180,13710,13710,13730,13710,1229
|
|
20230830,141700,9286952640,13700,13720,13720,13700,1577
|
|
20230830,141600,9265327210,13720,13720,13720,13700,1018
|
|
20230830,141500,9251367760,13710,13720,13720,13700,2009
|
|
20230830,141400,9223821300,13720,13720,13730,13710,1329
|
|
20230830,141300,9205591580,13720,13720,13730,13710,1011
|
|
20230830,141200,9191723240,13720,13710,13730,13710,843
|
|
20230830,141100,9180160870,13710,13720,13730,13700,1969
|
|
20230830,141000,9153144980,13730,13730,13730,13710,877
|
|
20230830,140900,9141109210,13720,13740,13740,13710,1347
|
|
20230830,140800,9122615790,13740,13740,13740,13730,1100
|
|
20230830,140700,9107508810,13740,13740,13740,13730,1529
|
|
20230830,140600,9086508570,13740,13740,13750,13730,1425
|
|
20230830,140500,9066931860,13730,13740,13750,13730,1897
|
|
20230830,140400,9040874060,13740,13730,13740,13730,2090
|
|
20230830,140300,9012170790,13740,13740,13750,13730,3190
|
|
20230830,140200,8968348770,13730,13740,13750,13730,1510
|
|
20230830,140100,8947606790,13730,13690,13730,13680,3742
|
|
20230830,140000,8896311380,13690,13660,13690,13660,2058
|
|
20230830,135900,8868172150,13670,13690,13690,13670,2950
|
|
20230830,135800,8827829240,13690,13690,13700,13680,1464
|
|
20230830,135700,8807789400,13690,13670,13690,13670,1176
|
|
20230830,135600,8791700000,13680,13670,13700,13670,974
|
|
20230830,135500,8778369520,13680,13660,13680,13660,1521
|
|
20230830,135400,8757573750,13690,13700,13700,13650,5658
|
|
20230830,135300,8680253930,13690,13690,13700,13690,1358
|
|
20230830,135200,8661658350,13670,13700,13720,13670,3925
|
|
20230830,135100,8607943810,13690,13700,13700,13680,1136
|
|
20230830,135000,8592388320,13700,13700,13710,13680,1233
|
|
20230830,134900,8575502000,13700,13700,13720,13690,2540
|
|
20230830,134800,8540699880,13700,13690,13700,13680,1978
|
|
20230830,134700,8513627060,13690,13690,13700,13680,1246
|
|
20230830,134600,8496572430,13690,13690,13690,13660,1786
|
|
20230830,134500,8472146620,13690,13680,13690,13660,1831
|
|
20230830,134400,8447110410,13690,13670,13690,13660,1539
|
|
20230830,134300,8426067160,13670,13690,13690,13650,4298
|
|
20230830,134200,8367330860,13690,13690,13700,13670,4208
|
|
20230830,134100,8309739450,13690,13690,13700,13690,5963
|
|
20230830,134000,8228087140,13690,13780,13790,13680,20904
|
|
20230830,133900,7940876620,13780,13790,13790,13780,3001
|
|
20230830,133800,7899520180,13790,13790,13800,13780,939
|
|
20230830,133700,7886572660,13790,13790,13800,13780,1616
|
|
20230830,133600,7864298080,13780,13800,13800,13780,1180
|
|
20230830,133500,7848020910,13790,13800,13800,13780,880
|
|
20230830,133400,7835884480,13800,13800,13800,13790,1854
|
|
20230830,133300,7810315400,13790,13800,13810,13790,1540
|
|
20230830,133200,7789069620,13800,13800,13810,13790,1167
|
|
20230830,133100,7772965580,13800,13800,13800,13790,2512
|
|
20230830,133000,7738320530,13800,13800,13810,13790,495
|
|
20230830,132900,7731489580,13800,13800,13810,13790,1424
|
|
20230830,132800,7711837740,13800,13810,13810,13800,757
|
|
20230830,132700,7701388800,13800,13820,13820,13800,671
|
|
20230830,132600,7692124610,13810,13810,13810,13800,756
|
|
20230830,132500,7681686680,13810,13800,13810,13790,3004
|
|
20230830,132400,7640231430,13800,13810,13810,13800,1818
|
|
20230830,132300,7615129300,13810,13820,13830,13810,1246
|
|
20230830,132200,7597914980,13820,13810,13820,13800,1536
|
|
20230830,132100,7576702520,13810,13810,13820,13800,861
|
|
20230830,132000,7564814580,13820,13830,13840,13800,2801
|
|
20230830,131900,7526128680,13830,13820,13830,13820,617
|
|
20230830,131800,7517599410,13830,13830,13830,13820,850
|
|
20230830,131700,7505849600,13830,13800,13830,13800,1343
|
|
20230830,131600,7487301060,13800,13800,13810,13800,3816
|
|
20230830,131500,7434635670,13800,13810,13820,13800,7449
|
|
20230830,131400,7331798260,13820,13820,13830,13810,796
|
|
20230830,131300,7320799150,13820,13820,13830,13820,2005
|
|
20230830,131200,7293088080,13830,13870,13870,13820,4997
|
|
20230830,131100,7223923830,13870,13860,13870,13850,247
|
|
20230830,131000,7220499680,13860,13860,13860,13850,575
|
|
20230830,130900,7212531580,13860,13860,13860,13850,814
|
|
20230830,130800,7201249680,13850,13850,13860,13850,405
|
|
20230830,130700,7195640330,13860,13850,13860,13850,395
|
|
20230830,130600,7190166370,13850,13850,13870,13850,378
|
|
20230830,130500,7184928830,13850,13850,13870,13840,1419
|
|
20230830,130400,7165283170,13850,13860,13870,13840,1920
|
|
20230830,130300,7138688740,13850,13880,13880,13850,4373
|
|
20230830,130200,7078090140,13870,13870,13880,13860,1073
|
|
20230830,130100,7063206860,13870,13870,13880,13860,1218
|
|
20230830,130000,7046315440,13880,13870,13880,13870,247
|
|
20230830,125900,7042888440,13870,13870,13880,13860,856
|
|
20230830,125800,7031016860,13860,13870,13880,13860,2867
|
|
20230830,125700,6991263630,13870,13880,13880,13870,1572
|
|
20230830,125600,6969446020,13880,13900,13900,13880,242
|
|
20230830,125500,6966084590,13900,13900,13900,13890,395
|
|
20230830,125400,6960597540,13900,13900,13900,13890,235
|
|
20230830,125300,6957332660,13890,13900,13900,13890,585
|
|
20230830,125200,6949202530,13900,13900,13900,13890,469
|
|
20230830,125100,6942687060,13890,13900,13900,13890,387
|
|
20230830,125000,6937309260,13900,13910,13910,13900,235
|
|
20230830,124900,6934041700,13890,13900,13910,13890,454
|
|
20230830,124800,6927733690,13900,13900,13910,13890,716
|
|
20230830,124700,6917783140,13900,13910,13910,13900,664
|
|
20230830,124600,6908551160,13900,13910,13910,13900,1112
|
|
20230830,124500,6893083300,13900,13910,13910,13900,963
|
|
20230830,124400,6879696770,13910,13920,13920,13900,309
|
|
20230830,124300,6875397390,13920,13900,13930,13900,274
|
|
20230830,124200,6871585230,13900,13930,13930,13900,2595
|
|
20230830,124100,6835496360,13930,13910,13930,13910,148
|
|
20230830,124000,6833436450,13920,13930,13930,13910,355
|
|
20230830,123900,6828494450,13930,13920,13930,13920,219
|
|
20230830,123800,6825445110,13920,13920,13930,13910,466
|
|
20230830,123700,6818959700,13930,13920,13930,13920,164
|
|
20230830,123600,6816676260,13910,13920,13920,13910,828
|
|
20230830,123500,6805153010,13920,13930,13930,13910,630
|
|
20230830,123400,6796387690,13930,13930,13940,13930,199
|
|
20230830,123300,6793614070,13920,13920,13930,13910,393
|
|
20230830,123200,6788144700,13910,13920,13930,13910,676
|
|
20230830,123100,6778734630,13920,13930,13930,13910,163
|
|
20230830,123000,6776466000,13930,13920,13930,13900,469
|
|
20230830,122900,6769940980,13910,13910,13920,13910,382
|
|
20230830,122800,6764626500,13910,13910,13920,13900,584
|
|
20230830,122700,6756506370,13920,13920,13920,13910,223
|
|
20230830,122600,6753402650,13910,13910,13910,13890,816
|
|
20230830,122500,6742059760,13910,13910,13920,13910,274
|
|
20230830,122400,6738246760,13910,13920,13930,13910,488
|
|
20230830,122300,6731454130,13930,13930,13940,13930,140
|
|
20230830,122200,6729503650,13930,13940,13940,13930,684
|
|
20230830,122100,6719975340,13940,13950,13950,13940,192
|
|
20230830,122000,6717297170,13940,13940,13950,13930,281
|
|
20230830,121900,6713380030,13940,13960,13960,13940,492
|
|
20230830,121800,6706517060,13960,13950,13960,13940,334
|
|
20230830,121700,6701855860,13950,13940,13950,13940,754
|
|
20230830,121600,6691343710,13950,13940,13950,13930,104
|
|
20230830,121500,6689893980,13930,13940,13950,13930,292
|
|
20230830,121400,6685825000,13950,13940,13960,13940,233
|
|
20230830,121300,6682574700,13940,13950,13950,13930,494
|
|
20230830,121200,6675690050,13940,13930,13950,13930,1345
|
|
20230830,121100,6656933600,13940,13940,13940,13930,197
|
|
20230830,121000,6654188410,13940,13950,13950,13940,232
|
|
20230830,120900,6650953700,13950,13930,13950,13930,168
|
|
20230830,120800,6648612940,13940,13950,13950,13940,599
|
|
20230830,120700,6640261130,13950,13940,13950,13940,254
|
|
20230830,120600,6636719290,13940,13950,13950,13940,924
|
|
20230830,120500,6623832370,13960,13960,13960,13950,56
|
|
20230830,120400,6623050740,13960,13970,13970,13960,647
|
|
20230830,120300,6614015830,13970,13960,13970,13960,388
|
|
20230830,120200,6608597170,13960,13960,13970,13950,265
|
|
20230830,120100,6604896710,13960,13960,13970,13950,398
|
|
20230830,120000,6599341240,13960,13970,13970,13960,403
|
|
20230830,115900,6593712750,13960,13970,13970,13960,338
|
|
20230830,115800,6588992260,13970,13970,13970,13960,354
|
|
20230830,115700,6584048370,13960,13960,13970,13960,406
|
|
20230830,115600,6578378550,13960,13960,13960,13950,381
|
|
20230830,115500,6573061250,13960,13960,13970,13950,248
|
|
20230830,115400,6569598910,13960,13960,13960,13940,372
|
|
20230830,115300,6564409540,13960,13950,13960,13940,390
|
|
20230830,115200,6558969140,13940,13950,13950,13940,480
|
|
20230830,115100,6552276450,13950,13920,13950,13910,265
|
|
20230830,115000,6548583010,13910,13930,13930,13900,492
|
|
20230830,114900,6541736000,13920,13900,13920,13890,1286
|
|
20230830,114800,6523855120,13900,13890,13900,13890,740
|
|
20230830,114700,6513575610,13900,13890,13900,13880,1181
|
|
20230830,114600,6497171600,13900,13880,13900,13880,169
|
|
20230830,114500,6494822940,13880,13890,13900,13880,705
|
|
20230830,114400,6485031530,13890,13890,13900,13880,672
|
|
20230830,114300,6475696460,13890,13900,13900,13880,1267
|
|
20230830,114200,6458097520,13890,13910,13920,13880,3410
|
|
20230830,114100,6410725030,13910,13910,13920,13900,2525
|
|
20230830,114000,6375615020,13910,13930,13930,13910,614
|
|
20230830,113900,6367065680,13930,13930,13940,13930,186
|
|
20230830,113800,6364474570,13940,13920,13940,13920,389
|
|
20230830,113700,6359055880,13930,13920,13930,13920,264
|
|
20230830,113600,6355380790,13900,13900,13910,13890,1260
|
|
20230830,113500,6337868020,13910,13910,13910,13900,835
|
|
20230830,113400,6326257760,13910,13920,13920,13910,584
|
|
20230830,113300,6318132260,13920,13940,13950,13910,1341
|
|
20230830,113200,6299469160,13940,13910,13940,13910,261
|
|
20230830,113100,6295834590,13920,13910,13940,13910,657
|
|
20230830,113000,6286690840,13920,13920,13920,13910,327
|
|
20230830,112900,6282141910,13920,13930,13930,13910,812
|
|
20230830,112800,6270840840,13930,13920,13940,13920,1383
|
|
20230830,112700,6251580150,13930,13930,13940,13930,390
|
|
20230830,112600,6246145600,13930,13940,13940,13930,609
|
|
20230830,112500,6237660820,13940,13910,13940,13900,406
|
|
20230830,112400,6232010950,13900,13950,13960,13890,8147
|
|
20230830,112300,6118661070,13940,13940,13950,13930,588
|
|
20230830,112200,6110462930,13940,13970,13980,13930,3780
|
|
20230830,112100,6057736440,13960,13960,13970,13950,604
|
|
20230830,112000,6049306100,13950,13960,13970,13950,656
|
|
20230830,111900,6040148190,13960,13970,13970,13960,1004
|
|
20230830,111800,6026130180,13960,13980,13980,13960,633
|
|
20230830,111700,6017286540,13970,13970,13980,13960,828
|
|
20230830,111600,6005719610,13970,13980,13980,13960,1366
|
|
20230830,111500,5986637500,13980,13980,13980,13970,278
|
|
20230830,111400,5982752280,13980,13980,13990,13980,290
|
|
20230830,111300,5978697990,13980,13980,13990,13970,1207
|
|
20230830,111200,5961824160,13970,13970,13980,13970,611
|
|
20230830,111100,5953286470,13980,13990,13990,13970,777
|
|
20230830,111000,5942425790,13980,13980,13990,13980,683
|
|
20230830,110900,5932876090,13980,14000,14010,13980,1101
|
|
20230830,110800,5917480760,14000,14000,14000,13990,251
|
|
20230830,110700,5913968290,14000,14010,14020,13990,401
|
|
20230830,110600,5908353750,14010,14000,14010,14000,408
|
|
20230830,110500,5902638590,14000,14000,14010,13990,431
|
|
20230830,110400,5896603290,14000,14010,14010,14000,231
|
|
20230830,110300,5893368230,14000,14020,14020,14000,385
|
|
20230830,110200,5887977760,14020,14010,14020,14000,546
|
|
20230830,110100,5880328400,14000,13980,14000,13980,313
|
|
20230830,110000,5875948170,13980,13990,13990,13980,292
|
|
20230830,105900,5871864230,13980,13950,13990,13950,525
|
|
20230830,105800,5864533990,13950,13940,13980,13940,396
|
|
20230830,105700,5859010320,13930,13950,13950,13930,745
|
|
20230830,105600,5848627810,13960,13930,13960,13930,322
|
|
20230830,105500,5844136450,13930,13970,13970,13930,2522
|
|
20230830,105400,5808978450,13960,14010,14010,13950,3928
|
|
20230830,105300,5754092050,14000,14010,14020,13990,962
|
|
20230830,105200,5740617110,14000,13990,14010,13980,906
|
|
20230830,105100,5727940410,13990,14000,14000,13980,480
|
|
20230830,105000,5721227600,14000,14010,14020,13990,576
|
|
20230830,104900,5713159470,14010,13990,14010,13990,727
|
|
20230830,104800,5702981460,13990,13950,14010,13950,454
|
|
20230830,104700,5696639870,13950,13960,14010,13950,959
|
|
20230830,104600,5683228060,13960,14010,14010,13960,740
|
|
20230830,104500,5672880140,14010,14030,14030,13990,3935
|
|
20230830,104400,5617770720,14040,13980,14040,13980,2076
|
|
20230830,104300,5588687610,13980,13940,13980,13940,1082
|
|
20230830,104200,5573581760,13940,13940,13950,13930,512
|
|
20230830,104100,5566446620,13940,13910,13950,13900,824
|
|
20230830,104000,5554976320,13910,13920,13920,13910,314
|
|
20230830,103900,5550607220,13940,13920,13940,13910,1359
|
|
20230830,103800,5531691960,13930,13920,13930,13920,1054
|
|
20230830,103700,5517015960,13920,13930,13940,13900,3001
|
|
20230830,103600,5475251190,13930,13920,13930,13900,1767
|
|
20230830,103500,5450676150,13910,13920,13940,13910,2338
|
|
20230830,103400,5418107670,13930,13890,13930,13860,1228
|
|
20230830,103300,5401046430,13870,13850,13870,13850,1525
|
|
20230830,103200,5379911350,13850,13840,13860,13840,857
|
|
20230830,103100,5368042910,13840,13840,13840,13830,714
|
|
20230830,103000,5358161830,13840,13860,13860,13840,2369
|
|
20230830,102900,5325370020,13850,13830,13850,13830,632
|
|
20230830,102800,5316622520,13830,13830,13830,13820,953
|
|
20230830,102700,5303448340,13830,13820,13830,13810,4222
|
|
20230830,102600,5245099820,13820,13820,13830,13820,2498
|
|
20230830,102500,5210569960,13830,13830,13830,13820,911
|
|
20230830,102400,5197979520,13820,13850,13850,13820,1140
|
|
20230830,102300,5182201720,13850,13830,13850,13820,1877
|
|
20230830,102200,5156248130,13830,13840,13850,13820,5207
|
|
20230830,102100,5084226750,13840,13850,13850,13830,2159
|
|
20230830,102000,5054347630,13830,13800,13850,13790,5622
|
|
20230830,101900,4976706230,13800,13820,13820,13780,5948
|
|
20230830,101800,4894593360,13830,13890,13890,13820,9583
|
|
20230830,101700,4761770110,13890,13930,13930,13890,6936
|
|
20230830,101600,4665325000,13930,13910,13930,13910,611
|
|
20230830,101500,4656819860,13920,13920,13940,13910,1758
|
|
20230830,101400,4632346000,13920,13920,13930,13910,1326
|
|
20230830,101300,4613894230,13940,13910,13940,13910,1726
|
|
20230830,101200,4589875910,13920,13910,13920,13900,3142
|
|
20230830,101100,4546185850,13910,13910,13920,13900,6220
|
|
20230830,101000,4459687880,13910,13920,13950,13900,5501
|
|
20230830,100900,4383160770,13920,13960,13960,13920,8642
|
|
20230830,100800,4262617250,13960,13960,13960,13950,2795
|
|
20230830,100700,4223617440,13950,13990,13990,13950,6364
|
|
20230830,100600,4134725160,13990,14010,14010,13990,5653
|
|
20230830,100500,4055583040,14020,14080,14080,14020,2628
|
|
20230830,100400,4018702020,14050,14070,14080,14050,6006
|
|
20230830,100300,3934183740,14070,14040,14090,14040,1361
|
|
20230830,100200,3915054500,14040,14040,14050,14030,1777
|
|
20230830,100100,3890119670,14040,14020,14040,14020,3746
|
|
20230830,100000,3837560770,14010,14020,14030,14010,8710
|
|
20230830,095900,3715460110,14020,14000,14020,13990,2279
|
|
20230830,095800,3683552890,14000,14000,14000,13980,5552
|
|
20230830,095700,3605873470,14000,13980,14000,13970,3749
|
|
20230830,095600,3553455890,13990,14020,14030,13980,12130
|
|
20230830,095500,3383533240,14030,14070,14080,14020,15487
|
|
20230830,095400,3165994900,14070,14050,14070,14050,1230
|
|
20230830,095300,3148692360,14060,14070,14070,14060,669
|
|
20230830,095200,3139284940,14070,14100,14100,14050,8623
|
|
20230830,095100,3017927590,14090,14110,14110,14090,3448
|
|
20230830,095000,2969329370,14100,14100,14110,14100,1042
|
|
20230830,094900,2954636840,14110,14110,14110,14100,952
|
|
20230830,094800,2941209250,14110,14110,14120,14100,956
|
|
20230830,094700,2927721920,14100,14130,14130,14100,3245
|
|
20230830,094600,2881919200,14120,14150,14150,14110,1310
|
|
20230830,094500,2863420720,14150,14110,14150,14100,3681
|
|
20230830,094400,2811498500,14110,14110,14150,14110,1100
|
|
20230830,094300,2795961730,14120,14180,14180,14120,5310
|
|
20230830,094200,2720804310,14170,14210,14210,14170,3010
|
|
20230830,094100,2678063110,14200,14210,14210,14200,2168
|
|
20230830,094000,2647261320,14220,14220,14220,14200,1783
|
|
20230830,093900,2621921930,14220,14260,14260,14210,2011
|
|
20230830,093800,2593267390,14270,14160,14270,14160,4080
|
|
20230830,093700,2535344420,14160,14100,14180,14100,1942
|
|
20230830,093600,2507860660,14090,14080,14090,14070,1020
|
|
20230830,093500,2493499800,14080,14100,14110,14080,2386
|
|
20230830,093400,2459880380,14100,14120,14130,14090,3431
|
|
20230830,093300,2411439910,14120,14080,14120,14050,3721
|
|
20230830,093200,2359065300,14060,14090,14090,14040,2280
|
|
20230830,093100,2327007160,14090,14140,14150,14010,8015
|
|
20230830,093000,2214018330,14140,14200,14200,14140,5126
|
|
20230830,092900,2141372480,14200,14200,14210,14200,2731
|
|
20230830,092800,2102579230,14210,14260,14270,14210,4053
|
|
20230830,092700,2044855000,14260,14250,14280,14250,1518
|
|
20230830,092600,2023192920,14280,14200,14280,14190,3695
|
|
20230830,092500,1970595320,14190,14290,14300,14180,7299
|
|
20230830,092400,1866811880,14300,14330,14330,14300,5427
|
|
20230830,092300,1789142530,14330,14360,14360,14330,2674
|
|
20230830,092200,1750790640,14360,14380,14380,14360,1929
|
|
20230830,092100,1723086370,14380,14370,14380,14360,1611
|
|
20230830,092000,1699928480,14370,14360,14380,14360,2851
|
|
20230830,091900,1658949540,14380,14360,14390,14350,4392
|
|
20230830,091800,1595879800,14360,14410,14430,14360,4914
|
|
20230830,091700,1525142890,14410,14440,14440,14410,3816
|
|
20230830,091600,1470087360,14440,14430,14440,14430,4097
|
|
20230830,091500,1410966220,14430,14440,14440,14430,2868
|
|
20230830,091400,1369575080,14440,14430,14440,14430,1197
|
|
20230830,091300,1352297480,14430,14430,14460,14430,1253
|
|
20230830,091200,1334206670,14430,14500,14500,14430,2546
|
|
20230830,091100,1297392190,14490,14540,14540,14490,7309
|
|
20230830,091000,1191350720,14530,14510,14550,14510,1300
|
|
20230830,090900,1172478030,14520,14510,14600,14510,1126
|
|
20230830,090800,1156123110,14500,14570,14570,14500,6106
|
|
20230830,090700,1067445980,14560,14610,14620,14560,3265
|
|
20230830,090600,1019766650,14610,14570,14610,14570,1183
|
|
20230830,090500,1002522420,14570,14640,14650,14560,2777
|
|
20230830,090400,961985020,14640,14630,14660,14550,6950
|
|
20230830,090300,860635810,14630,14740,14740,14610,7765
|
|
20230830,090200,746797090,14740,14790,14800,14740,6970
|
|
20230830,090100,643841450,14790,14760,14810,14750,10378
|
|
20230830,090000,490350020,14800,14900,14900,14750,32966
|