751 lines
37 KiB
CSV
751 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,212800,4057276590,8360,8360,8360,8360,11405
|
|
20230922,212700,4057276590,8360,8360,8360,8360,0
|
|
20230922,212600,4057276590,8360,8360,8360,8360,0
|
|
20230922,212500,4057276590,8360,8360,8360,8360,0
|
|
20230922,212400,4057276590,8360,8360,8360,8360,0
|
|
20230922,212300,4057276590,8360,8360,8360,8360,0
|
|
20230922,212200,4057276590,8360,8360,8360,8360,0
|
|
20230922,212100,4057276590,8360,8360,8360,8360,0
|
|
20230922,212000,4057276590,8360,8360,8360,8360,0
|
|
20230922,211900,4057276590,8360,8360,8360,8360,0
|
|
20230922,211800,4057276590,8360,8360,8360,8360,0
|
|
20230922,211700,4057276590,8360,8360,8360,8360,0
|
|
20230922,211600,4057276590,8360,8360,8360,8360,0
|
|
20230922,211500,4057276590,8360,8360,8360,8360,0
|
|
20230922,211400,4057276590,8360,8360,8360,8360,0
|
|
20230922,211300,4057276590,8360,8360,8360,8360,0
|
|
20230922,211200,4057276590,8360,8360,8360,8360,0
|
|
20230922,211100,4057276590,8360,8360,8360,8360,0
|
|
20230922,211000,4057276590,8360,8360,8360,8360,0
|
|
20230922,210900,4057276590,8360,8360,8360,8360,0
|
|
20230922,210800,4057276590,8360,8360,8360,8360,0
|
|
20230922,210700,4057276590,8360,8360,8360,8360,0
|
|
20230922,210600,4057276590,8360,8360,8360,8360,0
|
|
20230922,210500,4057276590,8360,8360,8360,8360,0
|
|
20230922,210400,4057276590,8360,8360,8360,8360,0
|
|
20230922,210300,4057276590,8360,8360,8360,8360,0
|
|
20230922,210200,4057276590,8360,8360,8360,8360,0
|
|
20230922,210100,4057276590,8360,8360,8360,8360,0
|
|
20230922,210000,4057276590,8360,8360,8360,8360,0
|
|
20230922,205900,4057276590,8360,8360,8360,8360,0
|
|
20230922,205800,4057276590,8360,8360,8360,8360,11405
|
|
20230922,205700,4057276590,8360,8360,8360,8360,0
|
|
20230922,205600,4057276590,8360,8360,8360,8360,0
|
|
20230922,205500,4057276590,8360,8360,8360,8360,0
|
|
20230922,205400,4057276590,8360,8360,8360,8360,0
|
|
20230922,205300,4057276590,8360,8360,8360,8360,0
|
|
20230922,205200,4057276590,8360,8360,8360,8360,0
|
|
20230922,205100,4057276590,8360,8360,8360,8360,0
|
|
20230922,205000,4057276590,8360,8360,8360,8360,0
|
|
20230922,204900,4057276590,8360,8360,8360,8360,0
|
|
20230922,204800,4057276590,8360,8360,8360,8360,0
|
|
20230922,204700,4057276590,8360,8360,8360,8360,0
|
|
20230922,204600,4057276590,8360,8360,8360,8360,0
|
|
20230922,204500,4057276590,8360,8360,8360,8360,0
|
|
20230922,204400,4057276590,8360,8360,8360,8360,0
|
|
20230922,204300,4057276590,8360,8360,8360,8360,0
|
|
20230922,204200,4057276590,8360,8360,8360,8360,0
|
|
20230922,204100,4057276590,8360,8360,8360,8360,0
|
|
20230922,204000,4057276590,8360,8360,8360,8360,0
|
|
20230922,203900,4057276590,8360,8360,8360,8360,0
|
|
20230922,203800,4057276590,8360,8360,8360,8360,0
|
|
20230922,203700,4057276590,8360,8360,8360,8360,0
|
|
20230922,203600,4057276590,8360,8360,8360,8360,0
|
|
20230922,203500,4057276590,8360,8360,8360,8360,0
|
|
20230922,203400,4057276590,8360,8360,8360,8360,0
|
|
20230922,203300,4057276590,8360,8360,8360,8360,0
|
|
20230922,203200,4057276590,8360,8360,8360,8360,0
|
|
20230922,203100,4057276590,8360,8360,8360,8360,0
|
|
20230922,203000,4057276590,8360,8360,8360,8360,0
|
|
20230922,202900,4057276590,8360,8360,8360,8360,0
|
|
20230922,202800,4057276590,8360,8360,8360,8360,11405
|
|
20230922,202700,4057276590,8360,8360,8360,8360,0
|
|
20230922,202600,4057276590,8360,8360,8360,8360,0
|
|
20230922,202500,4057276590,8360,8360,8360,8360,0
|
|
20230922,202400,4057276590,8360,8360,8360,8360,0
|
|
20230922,202300,4057276590,8360,8360,8360,8360,0
|
|
20230922,202200,4057276590,8360,8360,8360,8360,0
|
|
20230922,202100,4057276590,8360,8360,8360,8360,0
|
|
20230922,202000,4057276590,8360,8360,8360,8360,0
|
|
20230922,201900,4057276590,8360,8360,8360,8360,0
|
|
20230922,201800,4057276590,8360,8360,8360,8360,0
|
|
20230922,201700,4057276590,8360,8360,8360,8360,0
|
|
20230922,201600,4057276590,8360,8360,8360,8360,0
|
|
20230922,201500,4057276590,8360,8360,8360,8360,0
|
|
20230922,201400,4057276590,8360,8360,8360,8360,0
|
|
20230922,201300,4057276590,8360,8360,8360,8360,0
|
|
20230922,201200,4057276590,8360,8360,8360,8360,0
|
|
20230922,201100,4057276590,8360,8360,8360,8360,0
|
|
20230922,201000,4057276590,8360,8360,8360,8360,0
|
|
20230922,200900,4057276590,8360,8360,8360,8360,0
|
|
20230922,200800,4057276590,8360,8360,8360,8360,0
|
|
20230922,200700,4057276590,8360,8360,8360,8360,0
|
|
20230922,200600,4057276590,8360,8360,8360,8360,0
|
|
20230922,200500,4057276590,8360,8360,8360,8360,0
|
|
20230922,200400,4057276590,8360,8360,8360,8360,0
|
|
20230922,200300,4057276590,8360,8360,8360,8360,0
|
|
20230922,200200,4057276590,8360,8360,8360,8360,0
|
|
20230922,200100,4057276590,8360,8360,8360,8360,0
|
|
20230922,200000,4057276590,8360,8360,8360,8360,0
|
|
20230922,195900,4057276590,8360,8360,8360,8360,0
|
|
20230922,195800,4057276590,8360,8360,8360,8360,11405
|
|
20230922,195700,4057276590,8360,8360,8360,8360,0
|
|
20230922,195600,4057276590,8360,8360,8360,8360,0
|
|
20230922,195500,4057276590,8360,8360,8360,8360,0
|
|
20230922,195400,4057276590,8360,8360,8360,8360,0
|
|
20230922,195300,4057276590,8360,8360,8360,8360,0
|
|
20230922,195200,4057276590,8360,8360,8360,8360,0
|
|
20230922,195100,4057276590,8360,8360,8360,8360,0
|
|
20230922,195000,4057276590,8360,8360,8360,8360,0
|
|
20230922,194900,4057276590,8360,8360,8360,8360,0
|
|
20230922,194800,4057276590,8360,8360,8360,8360,0
|
|
20230922,194700,4057276590,8360,8360,8360,8360,0
|
|
20230922,194600,4057276590,8360,8360,8360,8360,0
|
|
20230922,194500,4057276590,8360,8360,8360,8360,0
|
|
20230922,194400,4057276590,8360,8360,8360,8360,0
|
|
20230922,194300,4057276590,8360,8360,8360,8360,0
|
|
20230922,194200,4057276590,8360,8360,8360,8360,0
|
|
20230922,194100,4057276590,8360,8360,8360,8360,0
|
|
20230922,194000,4057276590,8360,8360,8360,8360,0
|
|
20230922,193900,4057276590,8360,8360,8360,8360,0
|
|
20230922,193800,4057276590,8360,8360,8360,8360,0
|
|
20230922,193700,4057276590,8360,8360,8360,8360,0
|
|
20230922,193600,4057276590,8360,8360,8360,8360,0
|
|
20230922,193500,4057276590,8360,8360,8360,8360,0
|
|
20230922,193400,4057276590,8360,8360,8360,8360,0
|
|
20230922,193300,4057276590,8360,8360,8360,8360,0
|
|
20230922,193200,4057276590,8360,8360,8360,8360,0
|
|
20230922,193100,4057276590,8360,8360,8360,8360,0
|
|
20230922,193000,4057276590,8360,8360,8360,8360,0
|
|
20230922,192900,4057276590,8360,8360,8360,8360,0
|
|
20230922,192800,4057276590,8360,8360,8360,8360,11405
|
|
20230922,192700,4057276590,8360,8360,8360,8360,0
|
|
20230922,192600,4057276590,8360,8360,8360,8360,0
|
|
20230922,192500,4057276590,8360,8360,8360,8360,0
|
|
20230922,192400,4057276590,8360,8360,8360,8360,0
|
|
20230922,192300,4057276590,8360,8360,8360,8360,0
|
|
20230922,192200,4057276590,8360,8360,8360,8360,0
|
|
20230922,192100,4057276590,8360,8360,8360,8360,0
|
|
20230922,192000,4057276590,8360,8360,8360,8360,0
|
|
20230922,191900,4057276590,8360,8360,8360,8360,0
|
|
20230922,191800,4057276590,8360,8360,8360,8360,0
|
|
20230922,191700,4057276590,8360,8360,8360,8360,0
|
|
20230922,191600,4057276590,8360,8360,8360,8360,0
|
|
20230922,191500,4057276590,8360,8360,8360,8360,0
|
|
20230922,191400,4057276590,8360,8360,8360,8360,0
|
|
20230922,191300,4057276590,8360,8360,8360,8360,0
|
|
20230922,191200,4057276590,8360,8360,8360,8360,0
|
|
20230922,191100,4057276590,8360,8360,8360,8360,0
|
|
20230922,191000,4057276590,8360,8360,8360,8360,0
|
|
20230922,190900,4057276590,8360,8360,8360,8360,0
|
|
20230922,190800,4057276590,8360,8360,8360,8360,0
|
|
20230922,190700,4057276590,8360,8360,8360,8360,0
|
|
20230922,190600,4057276590,8360,8360,8360,8360,0
|
|
20230922,190500,4057276590,8360,8360,8360,8360,0
|
|
20230922,190400,4057276590,8360,8360,8360,8360,0
|
|
20230922,190300,4057276590,8360,8360,8360,8360,0
|
|
20230922,190200,4057276590,8360,8360,8360,8360,0
|
|
20230922,190100,4057276590,8360,8360,8360,8360,0
|
|
20230922,190000,4057276590,8360,8360,8360,8360,0
|
|
20230922,185900,4057276590,8360,8360,8360,8360,0
|
|
20230922,185800,4057276590,8360,8360,8360,8360,11405
|
|
20230922,185700,4057276590,8360,8360,8360,8360,0
|
|
20230922,185600,4057276590,8360,8360,8360,8360,0
|
|
20230922,185500,4057276590,8360,8360,8360,8360,0
|
|
20230922,185400,4057276590,8360,8360,8360,8360,0
|
|
20230922,185300,4057276590,8360,8360,8360,8360,0
|
|
20230922,185200,4057276590,8360,8360,8360,8360,0
|
|
20230922,185100,4057276590,8360,8360,8360,8360,0
|
|
20230922,185000,4057276590,8360,8360,8360,8360,0
|
|
20230922,184900,4057276590,8360,8360,8360,8360,0
|
|
20230922,184800,4057276590,8360,8360,8360,8360,0
|
|
20230922,184700,4057276590,8360,8360,8360,8360,0
|
|
20230922,184600,4057276590,8360,8360,8360,8360,0
|
|
20230922,184500,4057276590,8360,8360,8360,8360,0
|
|
20230922,184400,4057276590,8360,8360,8360,8360,0
|
|
20230922,184300,4057276590,8360,8360,8360,8360,0
|
|
20230922,184200,4057276590,8360,8360,8360,8360,0
|
|
20230922,184100,4057276590,8360,8360,8360,8360,0
|
|
20230922,184000,4057276590,8360,8360,8360,8360,0
|
|
20230922,183900,4057276590,8360,8360,8360,8360,0
|
|
20230922,183800,4057276590,8360,8360,8360,8360,0
|
|
20230922,183700,4057276590,8360,8360,8360,8360,0
|
|
20230922,183600,4057276590,8360,8360,8360,8360,0
|
|
20230922,183500,4057276590,8360,8360,8360,8360,0
|
|
20230922,183400,4057276590,8360,8360,8360,8360,0
|
|
20230922,183300,4057276590,8360,8360,8360,8360,0
|
|
20230922,183200,4057276590,8360,8360,8360,8360,0
|
|
20230922,183100,4057276590,8360,8360,8360,8360,0
|
|
20230922,183000,4057276590,8360,8360,8360,8360,0
|
|
20230922,182900,4057276590,8360,8360,8360,8360,0
|
|
20230922,182800,4057276590,8360,8360,8360,8360,11405
|
|
20230922,182700,4057276590,8360,8360,8360,8360,0
|
|
20230922,182600,4057276590,8360,8360,8360,8360,0
|
|
20230922,182500,4057276590,8360,8360,8360,8360,0
|
|
20230922,182400,4057276590,8360,8360,8360,8360,0
|
|
20230922,182300,4057276590,8360,8360,8360,8360,0
|
|
20230922,182200,4057276590,8360,8360,8360,8360,0
|
|
20230922,182100,4057276590,8360,8360,8360,8360,0
|
|
20230922,182000,4057276590,8360,8360,8360,8360,0
|
|
20230922,181900,4057276590,8360,8360,8360,8360,0
|
|
20230922,181800,4057276590,8360,8360,8360,8360,0
|
|
20230922,181700,4057276590,8360,8360,8360,8360,0
|
|
20230922,181600,4057276590,8360,8360,8360,8360,0
|
|
20230922,181500,4057276590,8360,8360,8360,8360,0
|
|
20230922,181400,4057276590,8360,8360,8360,8360,0
|
|
20230922,181300,4057276590,8360,8360,8360,8360,0
|
|
20230922,181200,4057276590,8360,8360,8360,8360,0
|
|
20230922,181100,4057276590,8360,8360,8360,8360,0
|
|
20230922,181000,4057276590,8360,8360,8360,8360,0
|
|
20230922,180900,4057276590,8360,8360,8360,8360,0
|
|
20230922,180800,4057276590,8360,8360,8360,8360,0
|
|
20230922,180700,4057276590,8360,8360,8360,8360,0
|
|
20230922,180600,4057276590,8360,8360,8360,8360,0
|
|
20230922,180500,4057276590,8360,8360,8360,8360,0
|
|
20230922,180400,4057276590,8360,8360,8360,8360,0
|
|
20230922,180300,4057276590,8360,8360,8360,8360,0
|
|
20230922,180200,4057276590,8360,8360,8360,8360,0
|
|
20230922,180100,4057276590,8360,8360,8360,8360,0
|
|
20230922,180000,4057276590,8360,8360,8360,8360,0
|
|
20230922,175900,4057276590,8360,8360,8360,8360,0
|
|
20230922,175800,4057276590,8360,8360,8360,8360,11405
|
|
20230922,175700,4057276590,8360,8360,8360,8360,0
|
|
20230922,175600,4057276590,8360,8360,8360,8360,0
|
|
20230922,175500,4057276590,8360,8360,8360,8360,0
|
|
20230922,175400,4057276590,8360,8360,8360,8360,0
|
|
20230922,175300,4057276590,8360,8360,8360,8360,0
|
|
20230922,175200,4057276590,8360,8360,8360,8360,0
|
|
20230922,175100,4057276590,8360,8360,8360,8360,0
|
|
20230922,175000,4057276590,8360,8360,8360,8360,0
|
|
20230922,174900,4057276590,8360,8360,8360,8360,0
|
|
20230922,174800,4057276590,8360,8360,8360,8360,0
|
|
20230922,174700,4057276590,8360,8360,8360,8360,0
|
|
20230922,174600,4057276590,8360,8360,8360,8360,0
|
|
20230922,174500,4057276590,8360,8360,8360,8360,0
|
|
20230922,174400,4057276590,8360,8360,8360,8360,0
|
|
20230922,174300,4057276590,8360,8360,8360,8360,0
|
|
20230922,174200,4057276590,8360,8360,8360,8360,0
|
|
20230922,174100,4057276590,8360,8360,8360,8360,0
|
|
20230922,174000,4057276590,8360,8360,8360,8360,0
|
|
20230922,173900,4057276590,8360,8360,8360,8360,0
|
|
20230922,173800,4057276590,8360,8360,8360,8360,0
|
|
20230922,173700,4057276590,8360,8360,8360,8360,0
|
|
20230922,173600,4057276590,8360,8360,8360,8360,0
|
|
20230922,173500,4057276590,8360,8360,8360,8360,0
|
|
20230922,173400,4057276590,8360,8360,8360,8360,0
|
|
20230922,173300,4057276590,8360,8360,8360,8360,0
|
|
20230922,173200,4057276590,8360,8360,8360,8360,0
|
|
20230922,173100,4057276590,8360,8360,8360,8360,0
|
|
20230922,173000,4057276590,8360,8360,8360,8360,0
|
|
20230922,172900,4057276590,8360,8360,8360,8360,0
|
|
20230922,172800,4057276590,8360,8360,8360,8360,11405
|
|
20230922,172700,4057276590,8360,8360,8360,8360,0
|
|
20230922,172600,4057276590,8360,8360,8360,8360,0
|
|
20230922,172500,4057276590,8360,8360,8360,8360,0
|
|
20230922,172400,4057276590,8360,8360,8360,8360,0
|
|
20230922,172300,4057276590,8360,8360,8360,8360,0
|
|
20230922,172200,4057276590,8360,8360,8360,8360,0
|
|
20230922,172100,4057276590,8360,8360,8360,8360,0
|
|
20230922,172000,4057276590,8360,8360,8360,8360,0
|
|
20230922,171900,4057276590,8360,8360,8360,8360,0
|
|
20230922,171800,4057276590,8360,8360,8360,8360,0
|
|
20230922,171700,4057276590,8360,8360,8360,8360,0
|
|
20230922,171600,4057276590,8360,8360,8360,8360,0
|
|
20230922,171500,4057276590,8360,8360,8360,8360,0
|
|
20230922,171400,4057276590,8360,8360,8360,8360,0
|
|
20230922,171300,4057276590,8360,8360,8360,8360,0
|
|
20230922,171200,4057276590,8360,8360,8360,8360,0
|
|
20230922,171100,4057276590,8360,8360,8360,8360,0
|
|
20230922,171000,4057276590,8360,8360,8360,8360,0
|
|
20230922,170900,4057276590,8360,8360,8360,8360,0
|
|
20230922,170800,4057276590,8360,8360,8360,8360,0
|
|
20230922,170700,4057276590,8360,8360,8360,8360,0
|
|
20230922,170600,4057276590,8360,8360,8360,8360,0
|
|
20230922,170500,4057276590,8360,8360,8360,8360,0
|
|
20230922,170400,4057276590,8360,8360,8360,8360,0
|
|
20230922,170300,4057276590,8360,8360,8360,8360,0
|
|
20230922,170200,4057276590,8360,8360,8360,8360,0
|
|
20230922,170100,4057276590,8360,8360,8360,8360,0
|
|
20230922,170000,4057276590,8360,8360,8360,8360,0
|
|
20230922,165900,4057276590,8360,8360,8360,8360,0
|
|
20230922,165800,4057276590,8360,8360,8360,8360,11405
|
|
20230922,165700,4057276590,8360,8360,8360,8360,0
|
|
20230922,165600,4057276590,8360,8360,8360,8360,0
|
|
20230922,165500,4057276590,8360,8360,8360,8360,0
|
|
20230922,165400,4057276590,8360,8360,8360,8360,0
|
|
20230922,165300,4057276590,8360,8360,8360,8360,0
|
|
20230922,165200,4057276590,8360,8360,8360,8360,0
|
|
20230922,165100,4057276590,8360,8360,8360,8360,0
|
|
20230922,165000,4057276590,8360,8360,8360,8360,0
|
|
20230922,164900,4057276590,8360,8360,8360,8360,0
|
|
20230922,164800,4057276590,8360,8360,8360,8360,0
|
|
20230922,164700,4057276590,8360,8360,8360,8360,0
|
|
20230922,164600,4057276590,8360,8360,8360,8360,0
|
|
20230922,164500,4057276590,8360,8360,8360,8360,0
|
|
20230922,164400,4057276590,8360,8360,8360,8360,0
|
|
20230922,164300,4057276590,8360,8360,8360,8360,0
|
|
20230922,164200,4057276590,8360,8360,8360,8360,0
|
|
20230922,164100,4057276590,8360,8360,8360,8360,0
|
|
20230922,164000,4057276590,8360,8360,8360,8360,0
|
|
20230922,163900,4057276590,8360,8360,8360,8360,0
|
|
20230922,163800,4057276590,8360,8360,8360,8360,0
|
|
20230922,163700,4057276590,8360,8360,8360,8360,0
|
|
20230922,163600,4057276590,8360,8360,8360,8360,0
|
|
20230922,163500,4057276590,8360,8360,8360,8360,0
|
|
20230922,163400,4057276590,8360,8360,8360,8360,0
|
|
20230922,163300,4057276590,8360,8360,8360,8360,0
|
|
20230922,163200,4057276590,8360,8360,8360,8360,0
|
|
20230922,163100,4057276590,8360,8360,8360,8360,0
|
|
20230922,163000,4057276590,8360,8360,8360,8360,0
|
|
20230922,162900,4057276590,8360,8360,8360,8360,0
|
|
20230922,162800,4057276590,8360,8360,8360,8360,11405
|
|
20230922,162700,4057276590,8360,8360,8360,8360,0
|
|
20230922,162600,4057276590,8360,8360,8360,8360,0
|
|
20230922,162500,4057276590,8360,8360,8360,8360,0
|
|
20230922,162400,4057276590,8360,8360,8360,8360,0
|
|
20230922,162300,4057276590,8360,8360,8360,8360,0
|
|
20230922,162200,4057276590,8360,8360,8360,8360,0
|
|
20230922,162100,4057276590,8360,8360,8360,8360,0
|
|
20230922,162000,4057276590,8360,8360,8360,8360,0
|
|
20230922,161900,4057276590,8360,8360,8360,8360,0
|
|
20230922,161800,4057276590,8360,8360,8360,8360,0
|
|
20230922,161700,4057276590,8360,8360,8360,8360,0
|
|
20230922,161600,4057276590,8360,8360,8360,8360,0
|
|
20230922,161500,4057276590,8360,8360,8360,8360,0
|
|
20230922,161400,4057276590,8360,8360,8360,8360,0
|
|
20230922,161300,4057276590,8360,8360,8360,8360,0
|
|
20230922,161200,4057276590,8360,8360,8360,8360,0
|
|
20230922,161100,4057276590,8360,8360,8360,8360,0
|
|
20230922,161000,4057276590,8360,8360,8360,8360,0
|
|
20230922,160900,4057276590,8360,8360,8360,8360,0
|
|
20230922,160800,4057276590,8360,8360,8360,8360,0
|
|
20230922,160700,4057276590,8360,8360,8360,8360,0
|
|
20230922,160600,4057276590,8360,8360,8360,8360,0
|
|
20230922,160500,4057276590,8360,8360,8360,8360,0
|
|
20230922,160400,4057276590,8360,8360,8360,8360,0
|
|
20230922,160300,4057276590,8360,8360,8360,8360,0
|
|
20230922,160200,4057276590,8360,8360,8360,8360,0
|
|
20230922,160100,4057276590,8360,8360,8360,8360,0
|
|
20230922,160000,4057276590,8360,8360,8360,8360,0
|
|
20230922,155900,4057276590,8360,8360,8360,8360,0
|
|
20230922,155800,4057276590,8360,8360,8360,8360,11405
|
|
20230922,155700,4057276590,8360,8360,8360,8360,0
|
|
20230922,155600,4057276590,8360,8360,8360,8360,0
|
|
20230922,155500,4057276590,8360,8360,8360,8360,0
|
|
20230922,155400,4057276590,8360,8360,8360,8360,0
|
|
20230922,155300,4057276590,8360,8360,8360,8360,0
|
|
20230922,155200,4057276590,8360,8360,8360,8360,0
|
|
20230922,155100,4057276590,8360,8360,8360,8360,0
|
|
20230922,155000,4057276590,8360,8360,8360,8360,0
|
|
20230922,154900,4057276590,8360,8360,8360,8360,0
|
|
20230922,154800,4057276590,8360,8360,8360,8360,0
|
|
20230922,154700,4057276590,8360,8360,8360,8360,0
|
|
20230922,154600,4057276590,8360,8360,8360,8360,0
|
|
20230922,154500,4057276590,8360,8360,8360,8360,0
|
|
20230922,154400,4057276590,8360,8360,8360,8360,0
|
|
20230922,154300,4057276590,8360,8360,8360,8360,0
|
|
20230922,154200,4057276590,8360,8360,8360,8360,0
|
|
20230922,154100,4057276590,8360,8360,8360,8360,0
|
|
20230922,154000,4057276590,8360,8360,8360,8360,0
|
|
20230922,153900,4057276590,8360,8360,8360,8360,0
|
|
20230922,153800,4057276590,8360,8360,8360,8360,0
|
|
20230922,153700,4057276590,8360,8360,8360,8360,0
|
|
20230922,153600,4057276590,8360,8360,8360,8360,0
|
|
20230922,153500,4057276590,8360,8360,8360,8360,0
|
|
20230922,153400,4057276590,8360,8360,8360,8360,0
|
|
20230922,153300,4057276590,8360,8360,8360,8360,0
|
|
20230922,153200,4057276590,8360,8360,8360,8360,0
|
|
20230922,153100,4057276590,8360,8360,8360,8360,0
|
|
20230922,153000,4057276590,8360,8360,8360,8360,11405
|
|
20230922,152900,3961930790,8420,8420,8420,8420,0
|
|
20230922,152800,3961930790,8420,8420,8420,8420,0
|
|
20230922,152700,3961930790,8420,8420,8420,8420,0
|
|
20230922,152600,3961930790,8420,8420,8420,8420,0
|
|
20230922,152500,3961930790,8420,8420,8420,8420,0
|
|
20230922,152400,3961930790,8420,8420,8420,8420,0
|
|
20230922,152300,3961930790,8420,8420,8420,8420,0
|
|
20230922,152200,3961930790,8420,8420,8420,8420,0
|
|
20230922,152100,3961930790,8420,8420,8420,8420,0
|
|
20230922,152000,3961930790,8420,8420,8420,8420,0
|
|
20230922,151900,3961930790,8420,8420,8420,8360,1659
|
|
20230922,151800,3948032770,8420,8420,8420,8420,64
|
|
20230922,151700,3947493890,8420,8420,8420,8420,109
|
|
20230922,151600,3946576110,8420,8420,8420,8370,3210
|
|
20230922,151500,3919624280,8420,8420,8420,8420,6
|
|
20230922,151400,3919573760,8420,8390,8420,8380,101
|
|
20230922,151300,3918727330,8420,8410,8420,8410,182
|
|
20230922,151200,3917196700,8410,8410,8410,8390,543
|
|
20230922,151100,3912634740,8410,8360,8410,8350,1582
|
|
20230922,151000,3899415920,8350,8430,8430,8350,4112
|
|
20230922,150900,3864981540,8430,8430,8430,8430,85
|
|
20230922,150800,3864264990,8430,8430,8430,8430,150
|
|
20230922,150700,3863000490,8420,8400,8440,8400,75
|
|
20230922,150600,3862368910,8440,8440,8450,8440,292
|
|
20230922,150500,3859904410,8440,8420,8440,8420,184
|
|
20230922,150400,3858355090,8400,8390,8400,8390,257
|
|
20230922,150300,3856196460,8390,8400,8400,8390,478
|
|
20230922,150200,3852186020,8400,8400,8400,8400,1772
|
|
20230922,150100,3837301220,8400,8390,8400,8350,5144
|
|
20230922,150000,3794270270,8400,8410,8420,8390,2323
|
|
20230922,145900,3774764280,8420,8420,8420,8400,47
|
|
20230922,145800,3774369040,8420,8400,8420,8390,1223
|
|
20230922,145700,3764098780,8410,8430,8450,8410,1541
|
|
20230922,145600,3751133390,8460,8430,8460,8430,47
|
|
20230922,145500,3750736760,8460,8440,8460,8440,200
|
|
20230922,145400,3749046760,8450,8450,8460,8380,3771
|
|
20230922,145300,3717328640,8450,8440,8450,8390,5467
|
|
20230922,145200,3671369090,8470,8460,8470,8440,2304
|
|
20230922,145100,3651915200,8460,8460,8460,8460,2
|
|
20230922,145000,3651898280,8480,8470,8480,8460,502
|
|
20230922,144900,3647641860,8460,8440,8460,8440,214
|
|
20230922,144800,3645832180,8430,8440,8450,8430,82
|
|
20230922,144700,3645140450,8440,8440,8440,8410,376
|
|
20230922,144600,3641977180,8440,8470,8490,8440,809
|
|
20230922,144500,3635125530,8480,8480,8480,8480,2
|
|
20230922,144400,3635108570,8470,8470,8470,8470,381
|
|
20230922,144300,3631881500,8470,8450,8470,8450,422
|
|
20230922,144200,3628307360,8460,8440,8460,8440,600
|
|
20230922,144100,3623237360,8450,8460,8470,8450,422
|
|
20230922,144000,3619663070,8450,8430,8450,8430,1064
|
|
20230922,143900,3610674940,8430,8430,8430,8430,89
|
|
20230922,143800,3609924670,8430,8430,8430,8430,0
|
|
20230922,143700,3609924670,8430,8420,8430,8410,253
|
|
20230922,143600,3607796870,8430,8430,8460,8410,28083
|
|
20230922,143500,3371064260,8430,8440,8440,8430,105
|
|
20230922,143400,3370178520,8420,8450,8450,8420,258
|
|
20230922,143300,3368004450,8440,8440,8440,8440,92
|
|
20230922,143200,3367227970,8440,8460,8460,8440,39
|
|
20230922,143100,3366898520,8470,8470,8470,8470,0
|
|
20230922,143000,3366898520,8470,8470,8470,8470,0
|
|
20230922,142900,3366898520,8470,8460,8470,8450,39
|
|
20230922,142800,3366568630,8470,8470,8470,8470,32
|
|
20230922,142700,3366297590,8480,8490,8490,8480,6
|
|
20230922,142600,3366246660,8500,8500,8500,8500,0
|
|
20230922,142500,3366246660,8500,8490,8500,8480,182
|
|
20230922,142400,3364702600,8450,8420,8450,8420,1316
|
|
20230922,142300,3353621850,8430,8420,8440,8420,2517
|
|
20230922,142200,3332404920,8420,8430,8440,8420,1329
|
|
20230922,142100,3321203300,8440,8460,8470,8440,4174
|
|
20230922,142000,3285933600,8470,8470,8470,8460,8
|
|
20230922,141900,3285865860,8460,8470,8470,8460,2199
|
|
20230922,141800,3267252110,8470,8460,8470,8460,25
|
|
20230922,141700,3267040510,8470,8500,8500,8470,414
|
|
20230922,141600,3263532790,8500,8500,8500,8500,0
|
|
20230922,141500,3263532790,8500,8500,8500,8500,0
|
|
20230922,141400,3263532790,8500,8500,8500,8500,26
|
|
20230922,141300,3263311790,8500,8500,8500,8500,1
|
|
20230922,141200,3263303290,8480,8490,8490,8480,26
|
|
20230922,141100,3263082800,8540,8540,8540,8540,0
|
|
20230922,141000,3263082800,8540,8500,8540,8500,155
|
|
20230922,140900,3261765160,8540,8490,8540,8470,1113
|
|
20230922,140800,3252317480,8540,8490,8540,8490,666
|
|
20230922,140700,3246663090,8530,8530,8530,8530,0
|
|
20230922,140600,3246663090,8530,8500,8540,8490,6
|
|
20230922,140500,3246612010,8540,8490,8550,8490,10
|
|
20230922,140400,3246526830,8470,8480,8480,8470,74
|
|
20230922,140300,3245899990,8470,8470,8470,8470,0
|
|
20230922,140200,3245899990,8470,8460,8470,8460,981
|
|
20230922,140100,3237592550,8470,8470,8470,8470,30
|
|
20230922,140000,3237338450,8470,8470,8470,8450,12
|
|
20230922,135900,3237236830,8470,8450,8470,8450,218
|
|
20230922,135800,3235394490,8450,8480,8480,8450,1121
|
|
20230922,135700,3225910460,8500,8500,8500,8500,0
|
|
20230922,135600,3225910460,8500,8500,8500,8500,300
|
|
20230922,135500,3223360460,8500,8510,8510,8500,118
|
|
20230922,135400,3222357450,8520,8530,8530,8510,1790
|
|
20230922,135300,3207101950,8510,8500,8570,8500,4777
|
|
20230922,135200,3166496190,8480,8470,8480,8470,3
|
|
20230922,135100,3166470760,8480,8470,8480,8470,1160
|
|
20230922,135000,3156643720,8450,8450,8450,8450,0
|
|
20230922,134900,3156643720,8450,8450,8470,8450,32
|
|
20230922,134800,3156373280,8460,8470,8470,8450,623
|
|
20230922,134700,3151101330,8470,8470,8470,8470,27
|
|
20230922,134600,3150872640,8480,8480,8480,8480,33
|
|
20230922,134500,3150592800,8480,8480,8480,8480,218
|
|
20230922,134400,3148744160,8460,8470,8470,8460,644
|
|
20230922,134300,3143294420,8460,8470,8470,8460,1648
|
|
20230922,134200,3129343800,8470,8500,8500,8470,900
|
|
20230922,134100,3121711930,8490,8490,8500,8480,2682
|
|
20230922,134000,3098944650,8500,8520,8520,8500,310
|
|
20230922,133900,3096307360,8530,8530,8530,8530,290
|
|
20230922,133800,3093833660,8530,8530,8530,8530,20
|
|
20230922,133700,3093663060,8530,8530,8530,8520,999
|
|
20230922,133600,3085141820,8540,8560,8560,8540,226
|
|
20230922,133500,3083210660,8560,8560,8560,8540,382
|
|
20230922,133400,3079941680,8560,8550,8560,8540,803
|
|
20230922,133300,3073078160,8540,8540,8540,8540,14
|
|
20230922,133200,3072958600,8560,8540,8560,8540,139
|
|
20230922,133100,3071771480,8540,8550,8550,8540,254
|
|
20230922,133000,3069601980,8550,8530,8550,8530,607
|
|
20230922,132900,3064423130,8530,8540,8540,8530,668
|
|
20230922,132800,3058719240,8540,8540,8540,8540,0
|
|
20230922,132700,3058719240,8540,8540,8550,8540,422
|
|
20230922,132600,3055115340,8540,8550,8550,8540,569
|
|
20230922,132500,3050250400,8560,8560,8560,8560,472
|
|
20230922,132400,3046210080,8580,8580,8650,8560,207
|
|
20230922,132300,3044437820,8570,8560,8590,8550,5503
|
|
20230922,132200,2997321370,8570,8590,8590,8570,2907
|
|
20230922,132100,2972382290,8610,8610,8610,8610,3
|
|
20230922,132000,2972356460,8600,8600,8600,8590,952
|
|
20230922,131900,2964177380,8610,8590,8610,8590,1013
|
|
20230922,131800,2955456590,8600,8610,8610,8600,4067
|
|
20230922,131700,2920462850,8610,8610,8620,8610,499
|
|
20230922,131600,2916165460,8630,8630,8640,8630,6
|
|
20230922,131500,2916113660,8620,8640,8660,8620,16
|
|
20230922,131400,2915975360,8630,8630,8640,8620,505
|
|
20230922,131300,2911617270,8620,8620,8630,8620,408
|
|
20230922,131200,2908100290,8620,8630,8630,8620,1331
|
|
20230922,131100,2896627020,8630,8650,8650,8630,1555
|
|
20230922,131000,2883201780,8650,8650,8650,8650,5
|
|
20230922,130900,2883158530,8650,8650,8650,8650,589
|
|
20230922,130800,2878063680,8680,8670,8680,8670,2
|
|
20230922,130700,2878046330,8670,8650,8670,8650,5
|
|
20230922,130600,2878003060,8660,8680,8680,8660,20
|
|
20230922,130500,2877829710,8670,8670,8670,8670,0
|
|
20230922,130400,2877829710,8670,8670,8670,8670,1
|
|
20230922,130300,2877821040,8680,8670,8680,8670,4
|
|
20230922,130200,2877786340,8650,8680,8680,8650,65
|
|
20230922,130100,2877222770,8680,8680,8680,8680,89
|
|
20230922,130000,2876450250,8680,8680,8680,8680,56
|
|
20230922,125900,2875964170,8690,8680,8690,8680,2
|
|
20230922,125800,2875946800,8670,8670,8670,8670,2
|
|
20230922,125700,2875929460,8680,8680,8680,8680,37
|
|
20230922,125600,2875608300,8710,8670,8710,8670,3
|
|
20230922,125500,2875582240,8660,8670,8720,8640,105
|
|
20230922,125400,2874674330,8670,8680,8720,8660,11
|
|
20230922,125300,2874578740,8670,8670,8670,8670,5
|
|
20230922,125200,2874535390,8670,8670,8670,8670,0
|
|
20230922,125100,2874535390,8670,8690,8690,8670,558
|
|
20230922,125000,2869687090,8690,8640,8690,8620,2532
|
|
20230922,124900,2847795460,8660,8660,8660,8660,0
|
|
20230922,124800,2847795460,8660,8660,8660,8660,1
|
|
20230922,124700,2847786800,8640,8640,8640,8640,416
|
|
20230922,124600,2844192560,8640,8660,8670,8640,703
|
|
20230922,124500,2838118570,8670,8640,8670,8640,25
|
|
20230922,124400,2837902520,8680,8680,8680,8680,0
|
|
20230922,124300,2837902520,8680,8680,8680,8680,0
|
|
20230922,124200,2837902520,8680,8660,8680,8640,472
|
|
20230922,124100,2833817660,8680,8670,8680,8660,75
|
|
20230922,124000,2833168040,8680,8710,8710,8680,615
|
|
20230922,123900,2827825380,8730,8730,8730,8730,2
|
|
20230922,123800,2827807920,8710,8710,8710,8710,3
|
|
20230922,123700,2827781790,8700,8710,8710,8700,5
|
|
20230922,123600,2827738250,8730,8730,8730,8730,6
|
|
20230922,123500,2827685870,8740,8740,8740,8740,0
|
|
20230922,123400,2827685870,8740,8730,8740,8730,2
|
|
20230922,123300,2827668400,8740,8730,8740,8730,1159
|
|
20230922,123200,2817538780,8740,8720,8750,8720,31
|
|
20230922,123100,2817267860,8750,8700,8750,8700,64
|
|
20230922,123000,2816710870,8740,8720,8740,8720,4
|
|
20230922,122900,2816675950,8740,8690,8740,8690,475
|
|
20230922,122800,2812525630,8740,8710,8740,8690,49
|
|
20230922,122700,2812099190,8700,8710,8740,8700,18
|
|
20230922,122600,2811942440,8710,8690,8710,8690,635
|
|
20230922,122500,2806424230,8690,8690,8690,8690,24
|
|
20230922,122400,2806215670,8690,8710,8710,8690,28
|
|
20230922,122300,2805972090,8710,8690,8710,8690,32
|
|
20230922,122200,2805693770,8740,8700,8740,8700,7
|
|
20230922,122100,2805632740,8700,8710,8710,8690,1187
|
|
20230922,122000,2795308460,8730,8760,8760,8710,553
|
|
20230922,121900,2790483210,8760,8730,8760,8730,234
|
|
20230922,121800,2788433970,8760,8680,8760,8660,4697
|
|
20230922,121700,2747464230,8690,8610,8700,8610,11998
|
|
20230922,121600,2643236260,8630,8630,8630,8630,1
|
|
20230922,121500,2643227630,8650,8620,8650,8620,502
|
|
20230922,121400,2638885390,8590,8580,8590,8580,17
|
|
20230922,121300,2638739520,8580,8590,8630,8580,908
|
|
20230922,121200,2630911400,8590,8590,8590,8590,123
|
|
20230922,121100,2629854830,8620,8620,8620,8620,0
|
|
20230922,121000,2629854830,8620,8580,8620,8580,896
|
|
20230922,120900,2622135340,8580,8580,8580,8580,1
|
|
20230922,120800,2622126760,8620,8570,8620,8570,85
|
|
20230922,120700,2621398200,8540,8550,8550,8530,790
|
|
20230922,120600,2614657480,8550,8540,8560,8540,403
|
|
20230922,120500,2611207850,8530,8530,8580,8500,4979
|
|
20230922,120400,2568733650,8540,8530,8540,8530,201
|
|
20230922,120300,2567019110,8520,8520,8520,8500,1010
|
|
20230922,120200,2558433910,8500,8500,8500,8500,3
|
|
20230922,120100,2558408410,8490,8490,8490,8490,122
|
|
20230922,120000,2557372630,8490,8510,8510,8490,1074
|
|
20230922,115900,2548249070,8520,8520,8520,8520,0
|
|
20230922,115800,2548249070,8520,8500,8540,8490,2172
|
|
20230922,115700,2529735140,8500,8500,8500,8500,0
|
|
20230922,115600,2529735140,8500,8490,8500,8490,2358
|
|
20230922,115500,2509715620,8510,8510,8510,8500,5509
|
|
20230922,115400,2462857630,8520,8510,8530,8510,335
|
|
20230922,115300,2460004420,8530,8520,8530,8520,63
|
|
20230922,115200,2459467620,8520,8520,8520,8520,343
|
|
20230922,115100,2456545260,8530,8540,8540,8520,110
|
|
20230922,115000,2455608010,8520,8520,8520,8520,1
|
|
20230922,114900,2455599490,8500,8510,8540,8500,1970
|
|
20230922,114800,2438791120,8500,8530,8540,8490,5323
|
|
20230922,114700,2393559740,8510,8530,8610,8510,671
|
|
20230922,114600,2387829120,8540,8490,8540,8490,294
|
|
20230922,114500,2385323090,8480,8490,8490,8480,409
|
|
20230922,114400,2381853570,8500,8490,8500,8490,17
|
|
20230922,114300,2381709110,8500,8490,8500,8490,274
|
|
20230922,114200,2379382560,8500,8520,8530,8480,7775
|
|
20230922,114100,2313192200,8540,8530,8540,8520,466
|
|
20230922,114000,2309221190,8540,8540,8580,8520,1624
|
|
20230922,113900,2295300330,8580,8520,8580,8520,33
|
|
20230922,113800,2295018680,8530,8520,8530,8520,187
|
|
20230922,113700,2293425400,8530,8530,8540,8520,2201
|
|
20230922,113600,2274652400,8540,8530,8560,8530,114
|
|
20230922,113500,2273678800,8510,8560,8560,8510,7616
|
|
20230922,113400,2208714210,8560,8570,8570,8540,1028
|
|
20230922,113300,2199925680,8570,8570,8580,8560,1216
|
|
20230922,113200,2189508870,8580,8590,8620,8580,101
|
|
20230922,113100,2188640200,8570,8560,8570,8560,360
|
|
20230922,113000,2185555270,8570,8570,8570,8560,640
|
|
20230922,112900,2180070800,8560,8570,8570,8560,16
|
|
20230922,112800,2179933730,8570,8590,8590,8560,348
|
|
20230922,112700,2176953840,8570,8560,8570,8560,58
|
|
20230922,112600,2176457110,8590,8600,8630,8570,693
|
|
20230922,112500,2170516880,8630,8590,8630,8590,6
|
|
20230922,112400,2170465240,8570,8600,8600,8570,558
|
|
20230922,112300,2165680480,8600,8600,8600,8600,0
|
|
20230922,112200,2165680480,8600,8600,8600,8600,5
|
|
20230922,112100,2165637480,8600,8600,8600,8600,0
|
|
20230922,112000,2165637480,8600,8600,8600,8600,1
|
|
20230922,111900,2165628880,8590,8610,8610,8590,158
|
|
20230922,111800,2164271620,8590,8610,8630,8590,132
|
|
20230922,111700,2163133700,8630,8590,8630,8590,8
|
|
20230922,111600,2163064920,8630,8630,8630,8590,650
|
|
20230922,111500,2157463110,8610,8590,8630,8590,49
|
|
20230922,111400,2157041960,8590,8590,8590,8590,1403
|
|
20230922,111300,2144990190,8590,8610,8610,8590,523
|
|
20230922,111200,2140494690,8610,8610,8610,8610,30
|
|
20230922,111100,2140236390,8630,8630,8630,8630,0
|
|
20230922,111000,2140236390,8630,8630,8630,8630,0
|
|
20230922,110900,2140236390,8630,8620,8630,8620,3
|
|
20230922,110800,2140210520,8620,8620,8620,8620,2
|
|
20230922,110700,2140193280,8630,8610,8630,8600,139
|
|
20230922,110600,2138995130,8630,8620,8630,8620,5
|
|
20230922,110500,2138952020,8630,8620,8630,8620,16
|
|
20230922,110400,2138814020,8630,8620,8630,8620,8
|
|
20230922,110300,2138745020,8610,8620,8620,8610,184
|
|
20230922,110200,2137160640,8610,8610,8610,8610,100
|
|
20230922,110100,2136299640,8610,8610,8610,8610,0
|
|
20230922,110000,2136299640,8610,8610,8610,8610,299
|
|
20230922,105900,2133725250,8610,8610,8610,8610,15
|
|
20230922,105800,2133596100,8610,8610,8610,8610,9
|
|
20230922,105700,2133518610,8600,8600,8600,8600,0
|
|
20230922,105600,2133518610,8600,8600,8600,8600,0
|
|
20230922,105500,2133518610,8600,8660,8660,8590,7005
|
|
20230922,105400,2073217180,8650,8650,8660,8650,150
|
|
20230922,105300,2071918940,8640,8640,8640,8640,0
|
|
20230922,105200,2071918940,8640,8680,8680,8640,276
|
|
20230922,105100,2069530520,8670,8650,8670,8650,272
|
|
20230922,105000,2067175730,8650,8650,8650,8630,2330
|
|
20230922,104900,2047025650,8640,8640,8640,8640,0
|
|
20230922,104800,2047025650,8640,8640,8640,8640,23
|
|
20230922,104700,2046826930,8650,8650,8650,8650,10
|
|
20230922,104600,2046740430,8660,8660,8660,8660,10
|
|
20230922,104500,2046653830,8660,8660,8670,8660,76
|
|
20230922,104400,2045995560,8660,8650,8710,8650,1204
|
|
20230922,104300,2035569970,8660,8700,8700,8660,411
|
|
20230922,104200,2032010090,8740,8720,8740,8670,553
|
|
20230922,104100,2027190140,8700,8660,8700,8660,633
|
|
20230922,104000,2021698320,8660,8660,8680,8660,911
|
|
20230922,103900,2013808840,8700,8660,8700,8660,142
|
|
20230922,103800,2012577920,8640,8640,8650,8630,305
|
|
20230922,103700,2009944680,8640,8620,8640,8620,2
|
|
20230922,103600,2009927420,8620,8600,8620,8600,205
|
|
20230922,103500,2008160940,8580,8590,8590,8570,918
|
|
20230922,103400,2000288290,8590,8590,8590,8590,2
|
|
20230922,103300,2000271110,8570,8560,8570,8550,263
|
|
20230922,103200,1998019160,8560,8570,8570,8560,190
|
|
20230922,103100,1996392750,8560,8570,8590,8560,544
|
|
20230922,103000,1991728400,8570,8560,8570,8560,127
|
|
20230922,102900,1990641270,8560,8580,8580,8550,6203
|
|
20230922,102800,1937586250,8580,8580,8580,8580,33
|
|
20230922,102700,1937303110,8580,8540,8580,8540,1311
|
|
20230922,102600,1926081600,8540,8570,8570,8530,1291
|
|
20230922,102500,1915058170,8530,8530,8530,8530,0
|
|
20230922,102400,1915058170,8530,8540,8560,8530,1586
|
|
20230922,102300,1901519530,8540,8550,8550,8540,1570
|
|
20230922,102200,1888109960,8550,8550,8550,8550,2164
|
|
20230922,102100,1869607760,8560,8610,8610,8550,19990
|
|
20230922,102000,1698240240,8610,8610,8610,8610,25
|
|
20230922,101900,1698024990,8610,8610,8610,8610,1
|
|
20230922,101800,1698016380,8580,8640,8640,8580,29
|
|
20230922,101700,1697767060,8600,8580,8600,8580,790
|
|
20230922,101600,1690988800,8580,8590,8590,8580,1800
|
|
20230922,101500,1675541800,8590,8590,8590,8590,0
|
|
20230922,101400,1675541800,8590,8590,8590,8590,0
|
|
20230922,101300,1675541800,8590,8590,8640,8590,158
|
|
20230922,101200,1674184330,8590,8620,8620,8570,1829
|
|
20230922,101100,1658484270,8640,8610,8640,8610,14
|
|
20230922,101000,1658363360,8650,8600,8650,8600,3
|
|
20230922,100900,1658337500,8650,8600,8650,8600,5
|
|
20230922,100800,1658294400,8640,8600,8640,8580,1178
|
|
20230922,100700,1648117660,8580,8580,8580,8580,1427
|
|
20230922,100600,1635874000,8580,8590,8640,8580,449
|
|
20230922,100500,1632021410,8590,8590,8590,8590,2
|
|
20230922,100400,1632004230,8570,8570,8570,8570,65
|
|
20230922,100300,1631447180,8590,8580,8590,8580,2
|
|
20230922,100200,1631430010,8570,8570,8570,8570,200
|
|
20230922,100100,1629716010,8570,8550,8570,8550,201
|
|
20230922,100000,1627993460,8560,8570,8590,8560,8039
|
|
20230922,095900,1559164690,8570,8580,8580,8570,2548
|
|
20230922,095800,1537319390,8590,8610,8630,8590,1123
|
|
20230922,095700,1527665700,8620,8620,8620,8620,2
|
|
20230922,095600,1527648460,8600,8630,8630,8600,210
|
|
20230922,095500,1525840610,8620,8620,8630,8620,1675
|
|
20230922,095400,1511390880,8600,8600,8620,8600,881
|
|
20230922,095300,1503810010,8600,8600,8600,8600,0
|
|
20230922,095200,1503810010,8600,8590,8620,8590,700
|
|
20230922,095100,1497790500,8600,8610,8630,8600,579
|
|
20230922,095000,1492811060,8590,8590,8600,8590,535
|
|
20230922,094900,1488212810,8600,8600,8600,8600,8
|
|
20230922,094800,1488144010,8580,8580,8580,8580,133
|
|
20230922,094700,1487002870,8590,8590,8600,8570,522
|
|
20230922,094600,1482528270,8570,8580,8600,8570,556
|
|
20230922,094500,1477757100,8580,8570,8600,8560,2247
|
|
20230922,094400,1458512430,8550,8620,8640,8550,8334
|
|
20230922,094300,1386980740,8630,8620,8640,8610,115
|
|
20230922,094200,1385989740,8620,8630,8650,8610,341
|
|
20230922,094100,1383047450,8630,8640,8650,8610,805
|
|
20230922,094000,1376108840,8620,8670,8670,8620,3955
|
|
20230922,093900,1341911150,8670,8690,8690,8670,203
|
|
20230922,093800,1340151120,8690,8700,8750,8670,442
|
|
20230922,093700,1336315820,8680,8710,8710,8680,558
|
|
20230922,093600,1331468860,8690,8700,8770,8690,180
|
|
20230922,093500,1329903600,8700,8700,8700,8700,408
|
|
20230922,093400,1326354000,8700,8700,8730,8700,649
|
|
20230922,093300,1320707110,8700,8720,8720,8670,3333
|
|
20230922,093200,1291737800,8730,8740,8770,8720,358
|
|
20230922,093100,1288615270,8770,8710,8770,8710,1279
|
|
20230922,093000,1277472780,8720,8750,8750,8720,850
|
|
20230922,092900,1270049570,8780,8800,8810,8750,1476
|
|
20230922,092800,1257086970,8810,8750,8820,8750,102
|
|
20230922,092700,1256194110,8740,8750,8750,8740,559
|
|
20230922,092600,1251308020,8750,8780,8780,8750,271
|
|
20230922,092500,1248931840,8800,8770,8800,8770,1970
|
|
20230922,092400,1231635150,8780,8780,8780,8760,1429
|
|
20230922,092300,1219110600,8790,8780,8850,8780,304
|
|
20230922,092200,1216441320,8810,8780,8810,8780,5016
|
|
20230922,092100,1172250840,8780,8770,8780,8760,664
|
|
20230922,092000,1166427150,8780,8760,8780,8760,1026
|
|
20230922,091900,1157439350,8810,8710,8820,8700,3281
|
|
20230922,091800,1128721300,8700,8680,8700,8630,2314
|
|
20230922,091700,1108656870,8690,8650,8690,8640,2151
|
|
20230922,091600,1089968790,8640,8650,8700,8630,2072
|
|
20230922,091500,1072067350,8670,8670,8710,8670,205
|
|
20230922,091400,1070289890,8720,8690,8730,8690,2313
|
|
20230922,091300,1050167440,8690,8680,8700,8640,692
|
|
20230922,091200,1044168970,8670,8670,8670,8630,767
|
|
20230922,091100,1037531920,8630,8630,8630,8610,5924
|
|
20230922,091000,986453520,8630,8650,8670,8630,1501
|
|
20230922,090900,973490200,8640,8630,8750,8620,4785
|
|
20230922,090800,931990390,8620,8620,8690,8620,4596
|
|
20230922,090700,892311280,8620,8630,8700,8600,8714
|
|
20230922,090600,817143480,8710,8750,8760,8630,6530
|
|
20230922,090500,760272130,8780,8760,8820,8730,2912
|
|
20230922,090400,734749400,8760,8660,8820,8660,4736
|
|
20230922,090300,693335280,8610,8830,8840,8610,9075
|
|
20230922,090200,613898460,8810,9000,9000,8810,19487
|
|
20230922,090100,440161820,8930,8970,9030,8910,17911
|
|
20230922,090000,279552590,8970,9080,9140,8900,30962
|