696 lines
38 KiB
CSV
696 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,203300,66784574170,15250,15250,15250,15250,22403
|
|
20230907,203200,66784574170,15250,15250,15250,15250,0
|
|
20230907,203100,66784574170,15250,15250,15250,15250,0
|
|
20230907,203000,66784574170,15250,15250,15250,15250,0
|
|
20230907,202900,66784574170,15250,15250,15250,15250,0
|
|
20230907,202800,66784574170,15250,15250,15250,15250,0
|
|
20230907,202700,66784574170,15250,15250,15250,15250,0
|
|
20230907,202600,66784574170,15250,15250,15250,15250,0
|
|
20230907,202500,66784574170,15250,15250,15250,15250,0
|
|
20230907,202400,66784574170,15250,15250,15250,15250,0
|
|
20230907,202300,66784574170,15250,15250,15250,15250,0
|
|
20230907,202200,66784574170,15250,15250,15250,15250,0
|
|
20230907,202100,66784574170,15250,15250,15250,15250,0
|
|
20230907,202000,66784574170,15250,15250,15250,15250,0
|
|
20230907,201900,66784574170,15250,15250,15250,15250,0
|
|
20230907,201800,66784574170,15250,15250,15250,15250,0
|
|
20230907,201700,66784574170,15250,15250,15250,15250,0
|
|
20230907,201600,66784574170,15250,15250,15250,15250,0
|
|
20230907,201500,66784574170,15250,15250,15250,15250,0
|
|
20230907,201400,66784574170,15250,15250,15250,15250,0
|
|
20230907,201300,66784574170,15250,15250,15250,15250,0
|
|
20230907,201200,66784574170,15250,15250,15250,15250,0
|
|
20230907,201100,66784574170,15250,15250,15250,15250,0
|
|
20230907,201000,66784574170,15250,15250,15250,15250,0
|
|
20230907,200900,66784574170,15250,15250,15250,15250,0
|
|
20230907,200800,66784574170,15250,15250,15250,15250,0
|
|
20230907,200700,66784574170,15250,15250,15250,15250,0
|
|
20230907,200600,66784574170,15250,15250,15250,15250,0
|
|
20230907,200500,66784574170,15250,15250,15250,15250,0
|
|
20230907,200400,66784574170,15250,15250,15250,15250,0
|
|
20230907,200300,66784574170,15250,15250,15250,15250,22403
|
|
20230907,200200,66784574170,15250,15250,15250,15250,0
|
|
20230907,200100,66784574170,15250,15250,15250,15250,0
|
|
20230907,200000,66784574170,15250,15250,15250,15250,0
|
|
20230907,195900,66784574170,15250,15250,15250,15250,0
|
|
20230907,195800,66784574170,15250,15250,15250,15250,0
|
|
20230907,195700,66784574170,15250,15250,15250,15250,0
|
|
20230907,195600,66784574170,15250,15250,15250,15250,0
|
|
20230907,195500,66784574170,15250,15250,15250,15250,0
|
|
20230907,195400,66784574170,15250,15250,15250,15250,0
|
|
20230907,195300,66784574170,15250,15250,15250,15250,0
|
|
20230907,195200,66784574170,15250,15250,15250,15250,0
|
|
20230907,195100,66784574170,15250,15250,15250,15250,0
|
|
20230907,195000,66784574170,15250,15250,15250,15250,0
|
|
20230907,194900,66784574170,15250,15250,15250,15250,0
|
|
20230907,194800,66784574170,15250,15250,15250,15250,0
|
|
20230907,194700,66784574170,15250,15250,15250,15250,0
|
|
20230907,194600,66784574170,15250,15250,15250,15250,0
|
|
20230907,194500,66784574170,15250,15250,15250,15250,0
|
|
20230907,194400,66784574170,15250,15250,15250,15250,0
|
|
20230907,194300,66784574170,15250,15250,15250,15250,0
|
|
20230907,194200,66784574170,15250,15250,15250,15250,0
|
|
20230907,194100,66784574170,15250,15250,15250,15250,0
|
|
20230907,194000,66784574170,15250,15250,15250,15250,0
|
|
20230907,193900,66784574170,15250,15250,15250,15250,0
|
|
20230907,193800,66784574170,15250,15250,15250,15250,0
|
|
20230907,193700,66784574170,15250,15250,15250,15250,0
|
|
20230907,193600,66784574170,15250,15250,15250,15250,0
|
|
20230907,193500,66784574170,15250,15250,15250,15250,0
|
|
20230907,193400,66784574170,15250,15250,15250,15250,0
|
|
20230907,193300,66784574170,15250,15250,15250,15250,22403
|
|
20230907,193200,66784574170,15250,15250,15250,15250,0
|
|
20230907,193100,66784574170,15250,15250,15250,15250,0
|
|
20230907,193000,66784574170,15250,15250,15250,15250,0
|
|
20230907,192900,66784574170,15250,15250,15250,15250,0
|
|
20230907,192800,66784574170,15250,15250,15250,15250,0
|
|
20230907,192700,66784574170,15250,15250,15250,15250,0
|
|
20230907,192600,66784574170,15250,15250,15250,15250,0
|
|
20230907,192500,66784574170,15250,15250,15250,15250,0
|
|
20230907,192400,66784574170,15250,15250,15250,15250,0
|
|
20230907,192300,66784574170,15250,15250,15250,15250,0
|
|
20230907,192200,66784574170,15250,15250,15250,15250,0
|
|
20230907,192100,66784574170,15250,15250,15250,15250,0
|
|
20230907,192000,66784574170,15250,15250,15250,15250,0
|
|
20230907,191900,66784574170,15250,15250,15250,15250,0
|
|
20230907,191800,66784574170,15250,15250,15250,15250,0
|
|
20230907,191700,66784574170,15250,15250,15250,15250,0
|
|
20230907,191600,66784574170,15250,15250,15250,15250,0
|
|
20230907,191500,66784574170,15250,15250,15250,15250,0
|
|
20230907,191400,66784574170,15250,15250,15250,15250,0
|
|
20230907,191300,66784574170,15250,15250,15250,15250,0
|
|
20230907,191200,66784574170,15250,15250,15250,15250,0
|
|
20230907,191100,66784574170,15250,15250,15250,15250,0
|
|
20230907,191000,66784574170,15250,15250,15250,15250,0
|
|
20230907,190900,66784574170,15250,15250,15250,15250,0
|
|
20230907,190800,66784574170,15250,15250,15250,15250,0
|
|
20230907,190700,66784574170,15250,15250,15250,15250,0
|
|
20230907,190600,66784574170,15250,15250,15250,15250,0
|
|
20230907,190500,66784574170,15250,15250,15250,15250,0
|
|
20230907,190400,66784574170,15250,15250,15250,15250,0
|
|
20230907,190300,66784574170,15250,15250,15250,15250,22403
|
|
20230907,190200,66784574170,15250,15250,15250,15250,0
|
|
20230907,190100,66784574170,15250,15250,15250,15250,0
|
|
20230907,190000,66784574170,15250,15250,15250,15250,0
|
|
20230907,185900,66784574170,15250,15250,15250,15250,0
|
|
20230907,185800,66784574170,15250,15250,15250,15250,0
|
|
20230907,185700,66784574170,15250,15250,15250,15250,0
|
|
20230907,185600,66784574170,15250,15250,15250,15250,0
|
|
20230907,185500,66784574170,15250,15250,15250,15250,0
|
|
20230907,185400,66784574170,15250,15250,15250,15250,0
|
|
20230907,185300,66784574170,15250,15250,15250,15250,0
|
|
20230907,185200,66784574170,15250,15250,15250,15250,0
|
|
20230907,185100,66784574170,15250,15250,15250,15250,0
|
|
20230907,185000,66784574170,15250,15250,15250,15250,0
|
|
20230907,184900,66784574170,15250,15250,15250,15250,0
|
|
20230907,184800,66784574170,15250,15250,15250,15250,0
|
|
20230907,184700,66784574170,15250,15250,15250,15250,0
|
|
20230907,184600,66784574170,15250,15250,15250,15250,0
|
|
20230907,184500,66784574170,15250,15250,15250,15250,0
|
|
20230907,184400,66784574170,15250,15250,15250,15250,0
|
|
20230907,184300,66784574170,15250,15250,15250,15250,0
|
|
20230907,184200,66784574170,15250,15250,15250,15250,0
|
|
20230907,184100,66784574170,15250,15250,15250,15250,0
|
|
20230907,184000,66784574170,15250,15250,15250,15250,0
|
|
20230907,183900,66784574170,15250,15250,15250,15250,0
|
|
20230907,183800,66784574170,15250,15250,15250,15250,0
|
|
20230907,183700,66784574170,15250,15250,15250,15250,0
|
|
20230907,183600,66784574170,15250,15250,15250,15250,0
|
|
20230907,183500,66784574170,15250,15250,15250,15250,0
|
|
20230907,183400,66784574170,15250,15250,15250,15250,0
|
|
20230907,183300,66784574170,15250,15250,15250,15250,22403
|
|
20230907,183200,66784574170,15250,15250,15250,15250,0
|
|
20230907,183100,66784574170,15250,15250,15250,15250,0
|
|
20230907,183000,66784574170,15250,15250,15250,15250,0
|
|
20230907,182900,66784574170,15250,15250,15250,15250,0
|
|
20230907,182800,66784574170,15250,15250,15250,15250,0
|
|
20230907,182700,66784574170,15250,15250,15250,15250,0
|
|
20230907,182600,66784574170,15250,15250,15250,15250,0
|
|
20230907,182500,66784574170,15250,15250,15250,15250,0
|
|
20230907,182400,66784574170,15250,15250,15250,15250,0
|
|
20230907,182300,66784574170,15250,15250,15250,15250,0
|
|
20230907,182200,66784574170,15250,15250,15250,15250,0
|
|
20230907,182100,66784574170,15250,15250,15250,15250,0
|
|
20230907,182000,66784574170,15250,15250,15250,15250,0
|
|
20230907,181900,66784574170,15250,15250,15250,15250,0
|
|
20230907,181800,66784574170,15250,15250,15250,15250,0
|
|
20230907,181700,66784574170,15250,15250,15250,15250,0
|
|
20230907,181600,66784574170,15250,15250,15250,15250,0
|
|
20230907,181500,66784574170,15250,15250,15250,15250,0
|
|
20230907,181400,66784574170,15250,15250,15250,15250,0
|
|
20230907,181300,66784574170,15250,15250,15250,15250,0
|
|
20230907,181200,66784574170,15250,15250,15250,15250,0
|
|
20230907,181100,66784574170,15250,15250,15250,15250,0
|
|
20230907,181000,66784574170,15250,15250,15250,15250,0
|
|
20230907,180900,66784574170,15250,15250,15250,15250,0
|
|
20230907,180800,66784574170,15250,15250,15250,15250,0
|
|
20230907,180700,66784574170,15250,15250,15250,15250,0
|
|
20230907,180600,66784574170,15250,15250,15250,15250,0
|
|
20230907,180500,66784574170,15250,15250,15250,15250,0
|
|
20230907,180400,66784574170,15250,15250,15250,15250,0
|
|
20230907,180300,66784574170,15250,15250,15250,15250,22403
|
|
20230907,180200,66784574170,15250,15250,15250,15250,0
|
|
20230907,180100,66784574170,15250,15250,15250,15250,0
|
|
20230907,180000,66784574170,15250,15250,15250,15250,0
|
|
20230907,175900,66784574170,15250,15250,15250,15250,0
|
|
20230907,175800,66784574170,15250,15250,15250,15250,0
|
|
20230907,175700,66784574170,15250,15250,15250,15250,0
|
|
20230907,175600,66784574170,15250,15250,15250,15250,0
|
|
20230907,175500,66784574170,15250,15250,15250,15250,0
|
|
20230907,175400,66784574170,15250,15250,15250,15250,0
|
|
20230907,175300,66784574170,15250,15250,15250,15250,0
|
|
20230907,175200,66784574170,15250,15250,15250,15250,0
|
|
20230907,175100,66784574170,15250,15250,15250,15250,0
|
|
20230907,175000,66784574170,15250,15250,15250,15250,0
|
|
20230907,174900,66784574170,15250,15250,15250,15250,0
|
|
20230907,174800,66784574170,15250,15250,15250,15250,0
|
|
20230907,174700,66784574170,15250,15250,15250,15250,0
|
|
20230907,174600,66784574170,15250,15250,15250,15250,0
|
|
20230907,174500,66784574170,15250,15250,15250,15250,0
|
|
20230907,174400,66784574170,15250,15250,15250,15250,0
|
|
20230907,174300,66784574170,15250,15250,15250,15250,0
|
|
20230907,174200,66784574170,15250,15250,15250,15250,0
|
|
20230907,174100,66784574170,15250,15250,15250,15250,0
|
|
20230907,174000,66784574170,15250,15250,15250,15250,0
|
|
20230907,173900,66784574170,15250,15250,15250,15250,0
|
|
20230907,173800,66784574170,15250,15250,15250,15250,0
|
|
20230907,173700,66784574170,15250,15250,15250,15250,0
|
|
20230907,173600,66784574170,15250,15250,15250,15250,0
|
|
20230907,173500,66784574170,15250,15250,15250,15250,0
|
|
20230907,173400,66784574170,15250,15250,15250,15250,0
|
|
20230907,173300,66784574170,15250,15250,15250,15250,22403
|
|
20230907,173200,66784574170,15250,15250,15250,15250,0
|
|
20230907,173100,66784574170,15250,15250,15250,15250,0
|
|
20230907,173000,66784574170,15250,15250,15250,15250,0
|
|
20230907,172900,66784574170,15250,15250,15250,15250,0
|
|
20230907,172800,66784574170,15250,15250,15250,15250,0
|
|
20230907,172700,66784574170,15250,15250,15250,15250,0
|
|
20230907,172600,66784574170,15250,15250,15250,15250,0
|
|
20230907,172500,66784574170,15250,15250,15250,15250,0
|
|
20230907,172400,66784574170,15250,15250,15250,15250,0
|
|
20230907,172300,66784574170,15250,15250,15250,15250,0
|
|
20230907,172200,66784574170,15250,15250,15250,15250,0
|
|
20230907,172100,66784574170,15250,15250,15250,15250,0
|
|
20230907,172000,66784574170,15250,15250,15250,15250,0
|
|
20230907,171900,66784574170,15250,15250,15250,15250,0
|
|
20230907,171800,66784574170,15250,15250,15250,15250,0
|
|
20230907,171700,66784574170,15250,15250,15250,15250,0
|
|
20230907,171600,66784574170,15250,15250,15250,15250,0
|
|
20230907,171500,66784574170,15250,15250,15250,15250,0
|
|
20230907,171400,66784574170,15250,15250,15250,15250,0
|
|
20230907,171300,66784574170,15250,15250,15250,15250,0
|
|
20230907,171200,66784574170,15250,15250,15250,15250,0
|
|
20230907,171100,66784574170,15250,15250,15250,15250,0
|
|
20230907,171000,66784574170,15250,15250,15250,15250,0
|
|
20230907,170900,66784574170,15250,15250,15250,15250,0
|
|
20230907,170800,66784574170,15250,15250,15250,15250,0
|
|
20230907,170700,66784574170,15250,15250,15250,15250,0
|
|
20230907,170600,66784574170,15250,15250,15250,15250,0
|
|
20230907,170500,66784574170,15250,15250,15250,15250,0
|
|
20230907,170400,66784574170,15250,15250,15250,15250,0
|
|
20230907,170300,66784574170,15250,15250,15250,15250,22403
|
|
20230907,170200,66784574170,15250,15250,15250,15250,0
|
|
20230907,170100,66784574170,15250,15250,15250,15250,0
|
|
20230907,170000,66784574170,15250,15250,15250,15250,0
|
|
20230907,165900,66784574170,15250,15250,15250,15250,0
|
|
20230907,165800,66784574170,15250,15250,15250,15250,0
|
|
20230907,165700,66784574170,15250,15250,15250,15250,0
|
|
20230907,165600,66784574170,15250,15250,15250,15250,0
|
|
20230907,165500,66784574170,15250,15250,15250,15250,0
|
|
20230907,165400,66784574170,15250,15250,15250,15250,0
|
|
20230907,165300,66784574170,15250,15250,15250,15250,0
|
|
20230907,165200,66784574170,15250,15250,15250,15250,0
|
|
20230907,165100,66784574170,15250,15250,15250,15250,0
|
|
20230907,165000,66784574170,15250,15250,15250,15250,0
|
|
20230907,164900,66784574170,15250,15250,15250,15250,0
|
|
20230907,164800,66784574170,15250,15250,15250,15250,0
|
|
20230907,164700,66784574170,15250,15250,15250,15250,0
|
|
20230907,164600,66784574170,15250,15250,15250,15250,0
|
|
20230907,164500,66784574170,15250,15250,15250,15250,0
|
|
20230907,164400,66784574170,15250,15250,15250,15250,0
|
|
20230907,164300,66784574170,15250,15250,15250,15250,0
|
|
20230907,164200,66784574170,15250,15250,15250,15250,0
|
|
20230907,164100,66784574170,15250,15250,15250,15250,0
|
|
20230907,164000,66784574170,15250,15250,15250,15250,0
|
|
20230907,163900,66784574170,15250,15250,15250,15250,0
|
|
20230907,163800,66784574170,15250,15250,15250,15250,0
|
|
20230907,163700,66784574170,15250,15250,15250,15250,0
|
|
20230907,163600,66784574170,15250,15250,15250,15250,0
|
|
20230907,163500,66784574170,15250,15250,15250,15250,0
|
|
20230907,163400,66784574170,15250,15250,15250,15250,0
|
|
20230907,163300,66784574170,15250,15250,15250,15250,22403
|
|
20230907,163200,66784574170,15250,15250,15250,15250,0
|
|
20230907,163100,66784574170,15250,15250,15250,15250,0
|
|
20230907,163000,66784574170,15250,15250,15250,15250,0
|
|
20230907,162900,66784574170,15250,15250,15250,15250,0
|
|
20230907,162800,66784574170,15250,15250,15250,15250,0
|
|
20230907,162700,66784574170,15250,15250,15250,15250,0
|
|
20230907,162600,66784574170,15250,15250,15250,15250,0
|
|
20230907,162500,66784574170,15250,15250,15250,15250,0
|
|
20230907,162400,66784574170,15250,15250,15250,15250,0
|
|
20230907,162300,66784574170,15250,15250,15250,15250,0
|
|
20230907,162200,66784574170,15250,15250,15250,15250,0
|
|
20230907,162100,66784574170,15250,15250,15250,15250,0
|
|
20230907,162000,66784574170,15250,15250,15250,15250,0
|
|
20230907,161900,66784574170,15250,15250,15250,15250,0
|
|
20230907,161800,66784574170,15250,15250,15250,15250,0
|
|
20230907,161700,66784574170,15250,15250,15250,15250,0
|
|
20230907,161600,66784574170,15250,15250,15250,15250,0
|
|
20230907,161500,66784574170,15250,15250,15250,15250,0
|
|
20230907,161400,66784574170,15250,15250,15250,15250,0
|
|
20230907,161300,66784574170,15250,15250,15250,15250,0
|
|
20230907,161200,66784574170,15250,15250,15250,15250,0
|
|
20230907,161100,66784574170,15250,15250,15250,15250,0
|
|
20230907,161000,66784574170,15250,15250,15250,15250,0
|
|
20230907,160900,66784574170,15250,15250,15250,15250,0
|
|
20230907,160800,66784574170,15250,15250,15250,15250,0
|
|
20230907,160700,66784574170,15250,15250,15250,15250,0
|
|
20230907,160600,66784574170,15250,15250,15250,15250,0
|
|
20230907,160500,66784574170,15250,15250,15250,15250,0
|
|
20230907,160400,66784574170,15250,15250,15250,15250,0
|
|
20230907,160300,66784574170,15250,15250,15250,15250,22403
|
|
20230907,160200,66784574170,15250,15250,15250,15250,0
|
|
20230907,160100,66784574170,15250,15250,15250,15250,0
|
|
20230907,160000,66784574170,15250,15250,15250,15250,0
|
|
20230907,155900,66784574170,15250,15250,15250,15250,0
|
|
20230907,155800,66784574170,15250,15250,15250,15250,0
|
|
20230907,155700,66784574170,15250,15250,15250,15250,0
|
|
20230907,155600,66784574170,15250,15250,15250,15250,0
|
|
20230907,155500,66784574170,15250,15250,15250,15250,0
|
|
20230907,155400,66784574170,15250,15250,15250,15250,0
|
|
20230907,155300,66784574170,15250,15250,15250,15250,0
|
|
20230907,155200,66784574170,15250,15250,15250,15250,0
|
|
20230907,155100,66784574170,15250,15250,15250,15250,0
|
|
20230907,155000,66784574170,15250,15250,15250,15250,0
|
|
20230907,154900,66784574170,15250,15250,15250,15250,0
|
|
20230907,154800,66784574170,15250,15250,15250,15250,0
|
|
20230907,154700,66784574170,15250,15250,15250,15250,0
|
|
20230907,154600,66784574170,15250,15250,15250,15250,0
|
|
20230907,154500,66784574170,15250,15250,15250,15250,0
|
|
20230907,154400,66784574170,15250,15250,15250,15250,0
|
|
20230907,154300,66784574170,15250,15250,15250,15250,0
|
|
20230907,154200,66784574170,15250,15250,15250,15250,0
|
|
20230907,154100,66784574170,15250,15250,15250,15250,0
|
|
20230907,154000,66784574170,15250,15250,15250,15250,0
|
|
20230907,153900,66784574170,15250,15250,15250,15250,0
|
|
20230907,153800,66784574170,15250,15250,15250,15250,0
|
|
20230907,153700,66784574170,15250,15250,15250,15250,0
|
|
20230907,153600,66784574170,15250,15250,15250,15250,0
|
|
20230907,153500,66784574170,15250,15250,15250,15250,0
|
|
20230907,153400,66784574170,15250,15250,15250,15250,0
|
|
20230907,153300,66784574170,15250,15250,15250,15250,22403
|
|
20230907,153200,66784574170,15250,15250,15250,15250,0
|
|
20230907,153100,66784574170,15250,15250,15250,15250,0
|
|
20230907,153000,66784574170,15250,15250,15250,15250,22403
|
|
20230907,152900,66442928420,15360,15360,15360,15360,0
|
|
20230907,152800,66442928420,15360,15360,15360,15360,0
|
|
20230907,152700,66442928420,15360,15360,15360,15360,0
|
|
20230907,152600,66442928420,15360,15360,15360,15360,0
|
|
20230907,152500,66442928420,15360,15360,15360,15360,0
|
|
20230907,152400,66442928420,15360,15360,15360,15360,0
|
|
20230907,152300,66442928420,15360,15360,15360,15360,0
|
|
20230907,152200,66442928420,15360,15360,15360,15360,0
|
|
20230907,152100,66442928420,15360,15360,15360,15360,0
|
|
20230907,152000,66442928420,15360,15360,15360,15360,0
|
|
20230907,151900,66442928420,15360,15320,15360,15310,3170
|
|
20230907,151800,66394330790,15320,15350,15350,15320,3541
|
|
20230907,151700,66340020820,15360,15350,15360,15330,2826
|
|
20230907,151600,66296668440,15360,15350,15370,15350,3032
|
|
20230907,151500,66250088540,15360,15330,15360,15310,3666
|
|
20230907,151400,66193832520,15360,15330,15360,15330,2516
|
|
20230907,151300,66155235280,15320,15330,15350,15310,1932
|
|
20230907,151200,66125621010,15330,15310,15330,15300,4901
|
|
20230907,151100,66050624980,15300,15340,15350,15300,2404
|
|
20230907,151000,66013776140,15340,15350,15350,15330,2287
|
|
20230907,150900,65978690070,15350,15350,15360,15320,2586
|
|
20230907,150800,65939013820,15350,15260,15360,15260,8741
|
|
20230907,150700,65805079230,15260,15250,15290,15250,2710
|
|
20230907,150600,65763694300,15230,15270,15280,15210,1644
|
|
20230907,150500,65738643640,15270,15220,15270,15210,2124
|
|
20230907,150400,65706278420,15210,15190,15210,15190,824
|
|
20230907,150300,65693757230,15220,15180,15230,15150,3835
|
|
20230907,150200,65635568700,15190,15290,15300,15190,6189
|
|
20230907,150100,65541144820,15290,15310,15330,15290,3677
|
|
20230907,150000,65484813830,15320,15320,15330,15320,867
|
|
20230907,145900,65471524430,15320,15310,15330,15300,842
|
|
20230907,145800,65458637970,15310,15340,15340,15300,537
|
|
20230907,145700,65450413420,15340,15290,15350,15270,1781
|
|
20230907,145600,65423134540,15300,15270,15300,15260,682
|
|
20230907,145500,65412718150,15270,15310,15310,15270,2218
|
|
20230907,145400,65378797450,15300,15300,15320,15300,1191
|
|
20230907,145300,65360566350,15300,15320,15320,15300,1503
|
|
20230907,145200,65337550590,15320,15330,15350,15310,2354
|
|
20230907,145100,65301495980,15350,15340,15350,15320,1137
|
|
20230907,145000,65284064330,15340,15340,15350,15330,2079
|
|
20230907,144900,65252171720,15330,15340,15350,15320,843
|
|
20230907,144800,65239246810,15340,15320,15350,15310,2206
|
|
20230907,144700,65205403570,15310,15300,15350,15300,3332
|
|
20230907,144600,65154396540,15300,15360,15360,15300,3504
|
|
20230907,144500,65100748500,15360,15320,15380,15310,5227
|
|
20230907,144400,65020460250,15320,15380,15380,15320,2392
|
|
20230907,144300,64983771770,15380,15350,15380,15350,1714
|
|
20230907,144200,64957437580,15360,15370,15380,15330,2144
|
|
20230907,144100,64924513510,15370,15320,15380,15310,2524
|
|
20230907,144000,64885744770,15330,15300,15370,15290,2086
|
|
20230907,143900,64853718980,15300,15310,15340,15220,2673
|
|
20230907,143800,64812848620,15310,15340,15360,15310,3076
|
|
20230907,143700,64765677240,15340,15330,15350,15320,8685
|
|
20230907,143600,64632486980,15340,15170,15340,15170,5051
|
|
20230907,143500,64555389900,15180,15210,15210,15180,1004
|
|
20230907,143400,64540129240,15210,15220,15220,15200,707
|
|
20230907,143300,64529376080,15210,15260,15260,15200,1823
|
|
20230907,143200,64501588180,15270,15260,15270,15200,1092
|
|
20230907,143100,64484925410,15250,15250,15280,15250,2389
|
|
20230907,143000,64448441730,15250,15200,15250,15180,1878
|
|
20230907,142900,64419859230,15210,15170,15210,15170,685
|
|
20230907,142800,64409447220,15180,15150,15180,15140,553
|
|
20230907,142700,64401065010,15160,15120,15160,15120,1272
|
|
20230907,142600,64381800730,15130,15120,15140,15120,359
|
|
20230907,142500,64376369880,15120,15100,15120,15090,678
|
|
20230907,142400,64366133280,15100,15120,15120,15090,911
|
|
20230907,142300,64352372550,15140,15110,15140,15100,564
|
|
20230907,142200,64343850090,15110,15150,15150,15110,1821
|
|
20230907,142100,64316303890,15150,15170,15170,15150,96
|
|
20230907,142000,64314848830,15170,15160,15180,15150,1080
|
|
20230907,141900,64298482570,15160,15200,15210,15160,1085
|
|
20230907,141800,64281997540,15210,15200,15230,15200,3263
|
|
20230907,141700,64232360320,15230,15160,15240,15130,5099
|
|
20230907,141600,64154994710,15160,15140,15160,15120,1313
|
|
20230907,141500,64135106040,15150,15160,15180,15140,2018
|
|
20230907,141400,64104515530,15160,15120,15160,15120,6266
|
|
20230907,141300,64009648670,15110,15110,15130,15110,792
|
|
20230907,141200,63997675260,15090,15090,15120,15090,1325
|
|
20230907,141100,63977680520,15130,15090,15140,15090,613
|
|
20230907,141000,63968419610,15090,15100,15100,15090,847
|
|
20230907,140900,63955632570,15100,15100,15120,15090,907
|
|
20230907,140800,63941937660,15100,15080,15110,15080,734
|
|
20230907,140700,63930854390,15100,15050,15100,15040,2101
|
|
20230907,140600,63899147360,15050,15040,15080,15040,481
|
|
20230907,140500,63891908800,15050,15080,15080,15030,1550
|
|
20230907,140400,63868589840,15080,15040,15080,15030,1148
|
|
20230907,140300,63851316440,15050,15070,15090,15040,1401
|
|
20230907,140200,63830218950,15080,15030,15090,15030,768
|
|
20230907,140100,63818645850,15030,15050,15070,15030,595
|
|
20230907,140000,63809693040,15050,15040,15050,15020,560
|
|
20230907,135900,63801274860,15040,15040,15070,15020,986
|
|
20230907,135800,63786442340,15040,14960,15040,14960,5849
|
|
20230907,135700,63698718530,14960,14980,14980,14950,1818
|
|
20230907,135600,63671524140,14950,14960,14990,14950,2190
|
|
20230907,135500,63638771750,14960,14970,14990,14950,2244
|
|
20230907,135400,63605191260,14970,14970,14980,14950,7846
|
|
20230907,135300,63487803020,14980,15050,15070,14970,14787
|
|
20230907,135200,63265945200,15040,15050,15060,15020,5319
|
|
20230907,135100,63185921690,15050,15080,15080,15050,2537
|
|
20230907,135000,63147711620,15090,15090,15120,15070,2325
|
|
20230907,134900,63112618650,15100,15090,15110,15090,690
|
|
20230907,134800,63102203510,15100,15110,15110,15100,927
|
|
20230907,134700,63088199210,15110,15120,15140,15110,2939
|
|
20230907,134600,63043742770,15120,15070,15120,15070,1111
|
|
20230907,134500,63026978350,15070,15010,15110,15010,2387
|
|
20230907,134400,62991072520,15010,15010,15050,15000,10236
|
|
20230907,134300,62837431690,15010,15100,15110,15010,11622
|
|
20230907,134200,62662414290,15100,15140,15150,15100,7354
|
|
20230907,134100,62551218240,15140,15200,15200,15140,6269
|
|
20230907,134000,62456097560,15200,15210,15220,15200,4057
|
|
20230907,133900,62394422210,15220,15250,15250,15220,2381
|
|
20230907,133800,62358167840,15250,15280,15290,15250,3838
|
|
20230907,133700,62299564040,15290,15290,15290,15280,1197
|
|
20230907,133600,62281263910,15290,15280,15300,15280,459
|
|
20230907,133500,62274246440,15290,15290,15290,15280,434
|
|
20230907,133400,62267612480,15290,15280,15290,15270,761
|
|
20230907,133300,62255982820,15280,15260,15280,15260,326
|
|
20230907,133200,62251004040,15260,15260,15280,15260,1415
|
|
20230907,133100,62229390860,15270,15230,15280,15230,1161
|
|
20230907,133000,62211702430,15230,15270,15280,15220,4523
|
|
20230907,132900,62142742380,15280,15300,15310,15280,2723
|
|
20230907,132800,62101108510,15350,15290,15350,15290,2057
|
|
20230907,132700,62069614840,15290,15330,15330,15290,6889
|
|
20230907,132600,61964143950,15330,15350,15360,15330,4184
|
|
20230907,132500,61899929700,15350,15400,15400,15350,1680
|
|
20230907,132400,61874114770,15400,15380,15400,15380,724
|
|
20230907,132300,61862974230,15380,15370,15380,15350,3656
|
|
20230907,132200,61806814580,15380,15430,15430,15370,1046
|
|
20230907,132100,61790720890,15420,15420,15440,15410,3933
|
|
20230907,132000,61730009760,15410,15360,15410,15360,660
|
|
20230907,131900,61719861310,15360,15380,15400,15360,2261
|
|
20230907,131800,61685088660,15380,15390,15410,15380,1182
|
|
20230907,131700,61666907890,15380,15390,15400,15380,1289
|
|
20230907,131600,61647070400,15390,15390,15400,15380,2175
|
|
20230907,131500,61613598670,15400,15420,15420,15380,5984
|
|
20230907,131400,61521464960,15420,15440,15480,15420,4127
|
|
20230907,131300,61457750680,15440,15430,15480,15420,3024
|
|
20230907,131200,61411055790,15430,15420,15440,15420,1154
|
|
20230907,131100,61393248680,15420,15410,15430,15410,1558
|
|
20230907,131000,61369223030,15400,15430,15430,15400,3663
|
|
20230907,130900,61312763290,15420,15450,15460,15420,6337
|
|
20230907,130800,61214964750,15460,15450,15490,15450,1260
|
|
20230907,130700,61195487680,15450,15440,15470,15440,3922
|
|
20230907,130600,61134885820,15480,15470,15500,15430,4852
|
|
20230907,130500,61059767980,15470,15560,15560,15450,5558
|
|
20230907,130400,60973564340,15550,15500,15560,15500,10543
|
|
20230907,130300,60809835690,15490,15480,15500,15440,6757
|
|
20230907,130200,60705282310,15480,15320,15500,15300,13819
|
|
20230907,130100,60491995170,15320,15310,15320,15300,297
|
|
20230907,130000,60487445930,15310,15300,15310,15300,776
|
|
20230907,125900,60475572890,15310,15320,15320,15300,849
|
|
20230907,125800,60462582680,15300,15300,15330,15300,494
|
|
20230907,125700,60455024390,15300,15310,15330,15300,1419
|
|
20230907,125600,60433311380,15310,15320,15330,15310,2854
|
|
20230907,125500,60389603090,15320,15330,15330,15320,1024
|
|
20230907,125400,60373907790,15330,15350,15350,15320,5044
|
|
20230907,125300,60296579480,15350,15370,15370,15350,2297
|
|
20230907,125200,60261304640,15370,15390,15390,15360,565
|
|
20230907,125100,60252615890,15390,15370,15390,15350,1851
|
|
20230907,125000,60224162510,15380,15350,15380,15350,923
|
|
20230907,124900,60209983670,15350,15360,15360,15340,2596
|
|
20230907,124800,60170129150,15360,15350,15380,15350,566
|
|
20230907,124700,60161434080,15350,15320,15350,15320,1242
|
|
20230907,124600,60142384330,15330,15310,15330,15310,222
|
|
20230907,124500,60138981170,15300,15310,15330,15300,1180
|
|
20230907,124400,60120918080,15310,15350,15350,15310,204
|
|
20230907,124300,60117791840,15350,15290,15350,15280,452
|
|
20230907,124200,60110875710,15300,15280,15300,15280,841
|
|
20230907,124100,60098017940,15300,15330,15330,15260,2690
|
|
20230907,124000,60056859080,15330,15340,15340,15320,794
|
|
20230907,123900,60044691950,15340,15340,15340,15330,561
|
|
20230907,123800,60036088480,15340,15330,15350,15330,247
|
|
20230907,123700,60032299250,15320,15380,15390,15310,1972
|
|
20230907,123600,60002008990,15380,15290,15390,15270,6163
|
|
20230907,123500,59907445990,15280,15250,15280,15250,1233
|
|
20230907,123400,59888630060,15250,15260,15260,15250,485
|
|
20230907,123300,59881231770,15260,15260,15270,15260,264
|
|
20230907,123200,59877202130,15260,15250,15290,15250,180
|
|
20230907,123100,59874453500,15240,15230,15240,15230,582
|
|
20230907,123000,59865588820,15230,15240,15250,15230,589
|
|
20230907,122900,59856617220,15250,15220,15250,15220,486
|
|
20230907,122800,59849216270,15220,15230,15240,15210,2204
|
|
20230907,122700,59815681950,15230,15260,15260,15230,2461
|
|
20230907,122600,59778175510,15300,15310,15310,15260,1047
|
|
20230907,122500,59762184870,15300,15250,15300,15240,645
|
|
20230907,122400,59752345550,15240,15290,15300,15240,1164
|
|
20230907,122300,59734562090,15290,15260,15290,15210,1756
|
|
20230907,122200,59707812760,15280,15280,15290,15280,945
|
|
20230907,122100,59693373070,15280,15290,15290,15280,1632
|
|
20230907,122000,59668429520,15300,15300,15300,15290,1263
|
|
20230907,121900,59649107890,15300,15230,15330,15230,3529
|
|
20230907,121800,59595135900,15280,15200,15280,15200,733
|
|
20230907,121700,59583975960,15200,15200,15230,15200,891
|
|
20230907,121600,59570430180,15200,15260,15260,15200,6761
|
|
20230907,121500,59467590600,15250,15290,15300,15250,2519
|
|
20230907,121400,59429111580,15300,15290,15300,15290,752
|
|
20230907,121300,59417608190,15300,15260,15300,15260,275
|
|
20230907,121200,59413410640,15260,15260,15300,15250,896
|
|
20230907,121100,59399730890,15260,15260,15290,15250,1071
|
|
20230907,121000,59383375730,15250,15230,15250,15230,1078
|
|
20230907,120900,59366942280,15220,15220,15220,15210,459
|
|
20230907,120800,59359959850,15220,15230,15230,15210,3265
|
|
20230907,120700,59310265160,15220,15260,15260,15210,3997
|
|
20230907,120600,59249385310,15250,15280,15280,15250,2765
|
|
20230907,120500,59207201570,15280,15340,15360,15280,2358
|
|
20230907,120400,59171110500,15340,15370,15370,15340,2296
|
|
20230907,120300,59135858310,15360,15370,15380,15350,2346
|
|
20230907,120200,59099827110,15380,15350,15390,15350,869
|
|
20230907,120100,59086466660,15350,15380,15400,15350,4487
|
|
20230907,120000,59017448940,15380,15400,15420,15370,2151
|
|
20230907,115900,58984351840,15420,15340,15420,15340,2983
|
|
20230907,115800,58938518820,15330,15310,15340,15280,2514
|
|
20230907,115700,58900032660,15310,15310,15330,15300,1380
|
|
20230907,115600,58878903390,15310,15260,15310,15260,3154
|
|
20230907,115500,58830748640,15260,15270,15280,15260,737
|
|
20230907,115400,58819500080,15270,15280,15280,15260,454
|
|
20230907,115300,58812567640,15280,15310,15320,15260,2324
|
|
20230907,115200,58777057220,15310,15250,15310,15250,614
|
|
20230907,115100,58767671700,15240,15260,15260,15220,1042
|
|
20230907,115000,58751792920,15250,15310,15310,15240,5545
|
|
20230907,114900,58667094760,15320,15330,15350,15320,2155
|
|
20230907,114800,58634046210,15340,15350,15350,15330,540
|
|
20230907,114700,58625765240,15340,15380,15400,15330,9570
|
|
20230907,114600,58478727630,15370,15420,15430,15360,3510
|
|
20230907,114500,58424692300,15420,15390,15430,15380,4094
|
|
20230907,114400,58361588110,15380,15310,15380,15300,1627
|
|
20230907,114300,58336640570,15310,15400,15410,15260,6871
|
|
20230907,114200,58231394810,15400,15410,15410,15330,3495
|
|
20230907,114100,58177605410,15410,15450,15460,15390,9275
|
|
20230907,114000,58034421590,15440,15450,15450,15430,6015
|
|
20230907,113900,57941526040,15450,15380,15470,15340,17018
|
|
20230907,113800,57678958410,15380,15410,15420,15350,9519
|
|
20230907,113700,57532457920,15420,15220,15420,15220,12854
|
|
20230907,113600,57334955310,15210,15150,15220,15150,4583
|
|
20230907,113500,57265276610,15140,15130,15160,15120,5795
|
|
20230907,113400,57177587320,15130,15150,15160,15130,3629
|
|
20230907,113300,57122622410,15150,15180,15200,15150,4213
|
|
20230907,113200,57058742460,15180,15220,15220,15150,15767
|
|
20230907,113100,56819498930,15220,15250,15290,15220,5262
|
|
20230907,113000,56739348120,15250,15260,15260,15240,1374
|
|
20230907,112900,56718392150,15260,15260,15270,15250,2139
|
|
20230907,112800,56685752950,15270,15280,15300,15250,1325
|
|
20230907,112700,56665535330,15310,15320,15320,15280,2397
|
|
20230907,112600,56628851990,15320,15340,15340,15310,1624
|
|
20230907,112500,56603957300,15330,15260,15340,15260,3054
|
|
20230907,112400,56557177760,15260,15250,15270,15220,1027
|
|
20230907,112300,56541524430,15250,15290,15300,15230,1474
|
|
20230907,112200,56519045480,15220,15360,15360,15220,4776
|
|
20230907,112100,56446248690,15290,15260,15360,15260,1719
|
|
20230907,112000,56419891040,15260,15320,15320,15230,9815
|
|
20230907,111900,56270023320,15330,15370,15370,15330,1916
|
|
20230907,111800,56240632430,15390,15360,15390,15320,3406
|
|
20230907,111700,56188372770,15360,15350,15360,15340,2617
|
|
20230907,111600,56148209740,15350,15410,15420,15350,2498
|
|
20230907,111500,56109766970,15410,15420,15430,15380,7452
|
|
20230907,111400,55994894660,15430,15400,15460,15400,13149
|
|
20230907,111300,55792083560,15400,15370,15400,15330,7612
|
|
20230907,111200,55674910740,15330,15300,15390,15290,7335
|
|
20230907,111100,55562606490,15300,15360,15400,15300,5108
|
|
20230907,111000,55484113530,15310,15350,15400,15310,3797
|
|
20230907,110900,55425730980,15290,15280,15390,15270,6234
|
|
20230907,110800,55330253410,15280,15280,15300,15270,2668
|
|
20230907,110700,55289470980,15280,15300,15350,15280,17726
|
|
20230907,110600,55018011710,15310,15300,15350,15250,8942
|
|
20230907,110500,54880937520,15250,15280,15310,15250,5180
|
|
20230907,110400,54801764140,15280,15260,15300,15230,6683
|
|
20230907,110300,54699646630,15260,15220,15280,15210,3133
|
|
20230907,110200,54651910940,15220,15250,15250,15210,3291
|
|
20230907,110100,54601740950,15250,15160,15250,15160,8435
|
|
20230907,110000,54473469350,15160,15200,15200,15160,4534
|
|
20230907,105900,54404668690,15200,15180,15210,15170,4250
|
|
20230907,105800,54340093570,15190,15170,15190,15150,4307
|
|
20230907,105700,54274792850,15160,15220,15230,15160,4371
|
|
20230907,105600,54208468530,15230,15170,15270,15160,7877
|
|
20230907,105500,54088926510,15170,15250,15250,15150,14534
|
|
20230907,105400,53868238370,15220,15300,15300,15220,6959
|
|
20230907,105300,53762119880,15260,15300,15330,15260,6981
|
|
20230907,105200,53655295830,15290,15270,15310,15260,4991
|
|
20230907,105100,53579057600,15280,15310,15310,15270,5806
|
|
20230907,105000,53490296090,15310,15290,15320,15260,2507
|
|
20230907,104900,53451939160,15290,15300,15300,15260,2908
|
|
20230907,104800,53407536050,15300,15230,15310,15210,5065
|
|
20230907,104700,53330229290,15210,15290,15300,15210,5639
|
|
20230907,104600,53244140070,15290,15170,15290,15170,11342
|
|
20230907,104500,53071395710,15170,15300,15310,15170,16840
|
|
20230907,104400,52815144430,15280,15260,15280,15200,19068
|
|
20230907,104300,52524592160,15260,15310,15320,15240,17375
|
|
20230907,104200,52259059060,15270,15430,15430,15200,23917
|
|
20230907,104100,51892522190,15430,15530,15530,15420,13522
|
|
20230907,104000,51683239190,15520,15570,15590,15510,5489
|
|
20230907,103900,51597961190,15580,15520,15580,15460,8182
|
|
20230907,103800,51471085740,15520,15600,15630,15490,18563
|
|
20230907,103700,51182610470,15600,15670,15670,15590,5954
|
|
20230907,103600,51089588190,15670,15740,15740,15610,7737
|
|
20230907,103500,50968251460,15740,15790,15830,15690,19800
|
|
20230907,103400,50655764710,15790,15660,15790,15630,16731
|
|
20230907,103300,50392501890,15660,15730,15740,15600,17903
|
|
20230907,103200,50111599430,15730,15550,15730,15420,19154
|
|
20230907,103100,49812766150,15550,15480,15550,15420,10841
|
|
20230907,103000,49645163230,15480,15600,15600,15470,10870
|
|
20230907,102900,49476531370,15610,15580,15630,15580,14753
|
|
20230907,102800,49246203320,15580,15520,15580,15500,10418
|
|
20230907,102700,49084341500,15510,15490,15600,15470,21634
|
|
20230907,102600,48747810080,15470,15510,15540,15380,42373
|
|
20230907,102500,48093332970,15510,15610,15630,15500,26219
|
|
20230907,102400,47685638340,15640,15660,15730,15570,26850
|
|
20230907,102300,47265744470,15650,15840,15860,15610,57557
|
|
20230907,102200,46361605960,15840,15900,15910,15840,15578
|
|
20230907,102100,46114373500,15870,15880,15920,15870,16848
|
|
20230907,102000,45846540960,15880,15980,15990,15840,34177
|
|
20230907,101900,45303685440,15940,16090,16090,15940,18089
|
|
20230907,101800,45014326040,16080,15990,16100,15950,19078
|
|
20230907,101700,44709075200,15990,16020,16070,15980,14781
|
|
20230907,101600,44472321930,16020,15970,16040,15970,17292
|
|
20230907,101500,44195591380,15990,16180,16180,15970,20598
|
|
20230907,101400,43864670940,16180,16080,16220,16080,15424
|
|
20230907,101300,43615213460,16080,16180,16210,16030,19676
|
|
20230907,101200,43298377060,16200,16090,16220,16040,25003
|
|
20230907,101100,42894583390,16090,16080,16130,16070,7118
|
|
20230907,101000,42779983920,16080,16190,16200,16060,25251
|
|
20230907,100900,42373106590,16170,16000,16240,15970,21420
|
|
20230907,100800,42026987780,16000,16270,16270,15970,50594
|
|
20230907,100700,41209983370,16270,16280,16310,16150,36581
|
|
20230907,100600,40616885260,16310,16210,16500,16180,133330
|
|
20230907,100500,38434529930,16210,16130,16300,16130,57384
|
|
20230907,100400,37503050510,16140,15900,16200,15890,35885
|
|
20230907,100300,36925267570,15900,15960,15960,15810,34608
|
|
20230907,100200,36376020250,15950,16150,16160,15950,19112
|
|
20230907,100100,36069549050,16150,16200,16280,16100,35073
|
|
20230907,100000,35501357190,16200,15970,16220,15970,45339
|
|
20230907,095900,34769534410,15970,16050,16070,15970,24023
|
|
20230907,095800,34384694590,16060,16100,16100,15980,61580
|
|
20230907,095700,33397057110,16100,16180,16240,16090,31928
|
|
20230907,095600,32880812670,16180,16120,16310,16090,58537
|
|
20230907,095500,31933097060,16120,16370,16370,16100,78657
|
|
20230907,095400,30655373530,16370,16290,16380,16210,76967
|
|
20230907,095300,29402088990,16280,16460,16480,16280,110141
|
|
20230907,095200,27597695880,16450,16500,16660,16440,202077
|
|
20230907,095100,24257467710,16490,16320,16550,16250,198074
|
|
20230907,095000,21004714850,16330,16180,16390,16150,249045
|
|
20230907,094900,16955336210,16000,16000,16000,16000,0
|
|
20230907,094800,16955336210,16000,16000,16000,16000,0
|
|
20230907,094700,16955336210,16000,15690,16000,15660,232350
|
|
20230907,094600,13254695890,15690,15730,15840,15600,126310
|
|
20230907,094500,11263427200,15720,15330,15770,15290,113535
|
|
20230907,094400,9496052670,15340,15330,15360,15290,11025
|
|
20230907,094300,9327009620,15330,15370,15400,15280,21795
|
|
20230907,094200,8992861600,15370,15200,15390,15190,24267
|
|
20230907,094100,8622052410,15200,15200,15250,15110,18292
|
|
20230907,094000,8344466970,15200,15290,15300,15150,21013
|
|
20230907,093900,8024859460,15270,15400,15400,15260,27981
|
|
20230907,093800,7596340340,15400,15320,15430,15240,42464
|
|
20230907,093700,6944816290,15310,14990,15500,14990,91148
|
|
20230907,093600,5551461060,14990,14980,15010,14970,5672
|
|
20230907,093500,5466416500,14960,15010,15010,14960,11385
|
|
20230907,093400,5295824610,15010,15040,15070,15000,20661
|
|
20230907,093300,4984958730,15030,15000,15090,15000,10870
|
|
20230907,093200,4821342630,15000,15070,15080,14960,25581
|
|
20230907,093100,4437151120,15070,15070,15120,15000,31485
|
|
20230907,093000,3963224510,15070,15070,15160,15010,46694
|
|
20230907,092900,3258368250,15070,14830,15200,14810,75322
|
|
20230907,092800,2124036640,14830,14840,14850,14800,8064
|
|
20230907,092700,2004454060,14800,14780,14840,14730,12369
|
|
20230907,092600,1821421310,14780,14620,14790,14560,9610
|
|
20230907,092500,1680120270,14590,14660,14660,14580,2375
|
|
20230907,092400,1645358980,14660,14680,14680,14650,603
|
|
20230907,092300,1636514620,14680,14650,14700,14650,1737
|
|
20230907,092200,1611020930,14700,14500,14700,14500,6321
|
|
20230907,092100,1518491500,14500,14490,14520,14480,396
|
|
20230907,092000,1512749340,14480,14520,14520,14480,63
|
|
20230907,091900,1511836700,14470,14480,14540,14470,1651
|
|
20230907,091800,1487878280,14450,14480,14490,14450,2280
|
|
20230907,091700,1454876270,14480,14480,14490,14470,1024
|
|
20230907,091600,1440044910,14470,14470,14470,14460,431
|
|
20230907,091500,1433810730,14450,14450,14460,14440,2769
|
|
20230907,091400,1393804010,14450,14490,14500,14450,4206
|
|
20230907,091300,1332929590,14490,14530,14530,14480,6326
|
|
20230907,091200,1241185450,14540,14600,14630,14520,6606
|
|
20230907,091100,1145050460,14600,14630,14680,14600,3417
|
|
20230907,091000,1095052440,14630,14710,14720,14620,4218
|
|
20230907,090900,1033188630,14710,14720,14730,14650,6422
|
|
20230907,090800,938857530,14720,14730,14740,14690,1661
|
|
20230907,090700,914410360,14740,14750,14770,14690,6500
|
|
20230907,090600,818644720,14770,14780,14830,14720,9251
|
|
20230907,090500,681949540,14770,14700,14800,14650,12351
|
|
20230907,090400,499966460,14680,14690,14750,14670,7462
|
|
20230907,090300,390224490,14670,14650,14680,14630,6828
|
|
20230907,090200,290139550,14650,14530,14650,14530,5097
|
|
20230907,090100,215756440,14520,14630,14670,14520,6668
|
|
20230907,090000,118453400,14630,14550,14640,14540,8135
|