689 lines
37 KiB
CSV
689 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,202600,15276819230,15050,15050,15050,15050,12693
|
|
20230911,202500,15276819230,15050,15050,15050,15050,0
|
|
20230911,202400,15276819230,15050,15050,15050,15050,0
|
|
20230911,202300,15276819230,15050,15050,15050,15050,0
|
|
20230911,202200,15276819230,15050,15050,15050,15050,0
|
|
20230911,202100,15276819230,15050,15050,15050,15050,0
|
|
20230911,202000,15276819230,15050,15050,15050,15050,0
|
|
20230911,201900,15276819230,15050,15050,15050,15050,0
|
|
20230911,201800,15276819230,15050,15050,15050,15050,0
|
|
20230911,201700,15276819230,15050,15050,15050,15050,0
|
|
20230911,201600,15276819230,15050,15050,15050,15050,0
|
|
20230911,201500,15276819230,15050,15050,15050,15050,0
|
|
20230911,201400,15276819230,15050,15050,15050,15050,0
|
|
20230911,201300,15276819230,15050,15050,15050,15050,0
|
|
20230911,201200,15276819230,15050,15050,15050,15050,0
|
|
20230911,201100,15276819230,15050,15050,15050,15050,0
|
|
20230911,201000,15276819230,15050,15050,15050,15050,0
|
|
20230911,200900,15276819230,15050,15050,15050,15050,0
|
|
20230911,200800,15276819230,15050,15050,15050,15050,0
|
|
20230911,200700,15276819230,15050,15050,15050,15050,0
|
|
20230911,200600,15276819230,15050,15050,15050,15050,0
|
|
20230911,200500,15276819230,15050,15050,15050,15050,0
|
|
20230911,200400,15276819230,15050,15050,15050,15050,0
|
|
20230911,200300,15276819230,15050,15050,15050,15050,0
|
|
20230911,200200,15276819230,15050,15050,15050,15050,0
|
|
20230911,200100,15276819230,15050,15050,15050,15050,0
|
|
20230911,200000,15276819230,15050,15050,15050,15050,0
|
|
20230911,195900,15276819230,15050,15050,15050,15050,0
|
|
20230911,195800,15276819230,15050,15050,15050,15050,0
|
|
20230911,195700,15276819230,15050,15050,15050,15050,0
|
|
20230911,195600,15276819230,15050,15050,15050,15050,12693
|
|
20230911,195500,15276819230,15050,15050,15050,15050,0
|
|
20230911,195400,15276819230,15050,15050,15050,15050,0
|
|
20230911,195300,15276819230,15050,15050,15050,15050,0
|
|
20230911,195200,15276819230,15050,15050,15050,15050,0
|
|
20230911,195100,15276819230,15050,15050,15050,15050,0
|
|
20230911,195000,15276819230,15050,15050,15050,15050,0
|
|
20230911,194900,15276819230,15050,15050,15050,15050,0
|
|
20230911,194800,15276819230,15050,15050,15050,15050,0
|
|
20230911,194700,15276819230,15050,15050,15050,15050,0
|
|
20230911,194600,15276819230,15050,15050,15050,15050,0
|
|
20230911,194500,15276819230,15050,15050,15050,15050,0
|
|
20230911,194400,15276819230,15050,15050,15050,15050,0
|
|
20230911,194300,15276819230,15050,15050,15050,15050,0
|
|
20230911,194200,15276819230,15050,15050,15050,15050,0
|
|
20230911,194100,15276819230,15050,15050,15050,15050,0
|
|
20230911,194000,15276819230,15050,15050,15050,15050,0
|
|
20230911,193900,15276819230,15050,15050,15050,15050,0
|
|
20230911,193800,15276819230,15050,15050,15050,15050,0
|
|
20230911,193700,15276819230,15050,15050,15050,15050,0
|
|
20230911,193600,15276819230,15050,15050,15050,15050,0
|
|
20230911,193500,15276819230,15050,15050,15050,15050,0
|
|
20230911,193400,15276819230,15050,15050,15050,15050,0
|
|
20230911,193300,15276819230,15050,15050,15050,15050,0
|
|
20230911,193200,15276819230,15050,15050,15050,15050,0
|
|
20230911,193100,15276819230,15050,15050,15050,15050,0
|
|
20230911,193000,15276819230,15050,15050,15050,15050,0
|
|
20230911,192900,15276819230,15050,15050,15050,15050,0
|
|
20230911,192800,15276819230,15050,15050,15050,15050,0
|
|
20230911,192700,15276819230,15050,15050,15050,15050,0
|
|
20230911,192600,15276819230,15050,15050,15050,15050,12693
|
|
20230911,192500,15276819230,15050,15050,15050,15050,0
|
|
20230911,192400,15276819230,15050,15050,15050,15050,0
|
|
20230911,192300,15276819230,15050,15050,15050,15050,0
|
|
20230911,192200,15276819230,15050,15050,15050,15050,0
|
|
20230911,192100,15276819230,15050,15050,15050,15050,0
|
|
20230911,192000,15276819230,15050,15050,15050,15050,0
|
|
20230911,191900,15276819230,15050,15050,15050,15050,0
|
|
20230911,191800,15276819230,15050,15050,15050,15050,0
|
|
20230911,191700,15276819230,15050,15050,15050,15050,0
|
|
20230911,191600,15276819230,15050,15050,15050,15050,0
|
|
20230911,191500,15276819230,15050,15050,15050,15050,0
|
|
20230911,191400,15276819230,15050,15050,15050,15050,0
|
|
20230911,191300,15276819230,15050,15050,15050,15050,0
|
|
20230911,191200,15276819230,15050,15050,15050,15050,0
|
|
20230911,191100,15276819230,15050,15050,15050,15050,0
|
|
20230911,191000,15276819230,15050,15050,15050,15050,0
|
|
20230911,190900,15276819230,15050,15050,15050,15050,0
|
|
20230911,190800,15276819230,15050,15050,15050,15050,0
|
|
20230911,190700,15276819230,15050,15050,15050,15050,0
|
|
20230911,190600,15276819230,15050,15050,15050,15050,0
|
|
20230911,190500,15276819230,15050,15050,15050,15050,0
|
|
20230911,190400,15276819230,15050,15050,15050,15050,0
|
|
20230911,190300,15276819230,15050,15050,15050,15050,0
|
|
20230911,190200,15276819230,15050,15050,15050,15050,0
|
|
20230911,190100,15276819230,15050,15050,15050,15050,0
|
|
20230911,190000,15276819230,15050,15050,15050,15050,0
|
|
20230911,185900,15276819230,15050,15050,15050,15050,0
|
|
20230911,185800,15276819230,15050,15050,15050,15050,0
|
|
20230911,185700,15276819230,15050,15050,15050,15050,0
|
|
20230911,185600,15276819230,15050,15050,15050,15050,12693
|
|
20230911,185500,15276819230,15050,15050,15050,15050,0
|
|
20230911,185400,15276819230,15050,15050,15050,15050,0
|
|
20230911,185300,15276819230,15050,15050,15050,15050,0
|
|
20230911,185200,15276819230,15050,15050,15050,15050,0
|
|
20230911,185100,15276819230,15050,15050,15050,15050,0
|
|
20230911,185000,15276819230,15050,15050,15050,15050,0
|
|
20230911,184900,15276819230,15050,15050,15050,15050,0
|
|
20230911,184800,15276819230,15050,15050,15050,15050,0
|
|
20230911,184700,15276819230,15050,15050,15050,15050,0
|
|
20230911,184600,15276819230,15050,15050,15050,15050,0
|
|
20230911,184500,15276819230,15050,15050,15050,15050,0
|
|
20230911,184400,15276819230,15050,15050,15050,15050,0
|
|
20230911,184300,15276819230,15050,15050,15050,15050,0
|
|
20230911,184200,15276819230,15050,15050,15050,15050,0
|
|
20230911,184100,15276819230,15050,15050,15050,15050,0
|
|
20230911,184000,15276819230,15050,15050,15050,15050,0
|
|
20230911,183900,15276819230,15050,15050,15050,15050,0
|
|
20230911,183800,15276819230,15050,15050,15050,15050,0
|
|
20230911,183700,15276819230,15050,15050,15050,15050,0
|
|
20230911,183600,15276819230,15050,15050,15050,15050,0
|
|
20230911,183500,15276819230,15050,15050,15050,15050,0
|
|
20230911,183400,15276819230,15050,15050,15050,15050,0
|
|
20230911,183300,15276819230,15050,15050,15050,15050,0
|
|
20230911,183200,15276819230,15050,15050,15050,15050,0
|
|
20230911,183100,15276819230,15050,15050,15050,15050,0
|
|
20230911,183000,15276819230,15050,15050,15050,15050,0
|
|
20230911,182900,15276819230,15050,15050,15050,15050,0
|
|
20230911,182800,15276819230,15050,15050,15050,15050,0
|
|
20230911,182700,15276819230,15050,15050,15050,15050,0
|
|
20230911,182600,15276819230,15050,15050,15050,15050,12693
|
|
20230911,182500,15276819230,15050,15050,15050,15050,0
|
|
20230911,182400,15276819230,15050,15050,15050,15050,0
|
|
20230911,182300,15276819230,15050,15050,15050,15050,0
|
|
20230911,182200,15276819230,15050,15050,15050,15050,0
|
|
20230911,182100,15276819230,15050,15050,15050,15050,0
|
|
20230911,182000,15276819230,15050,15050,15050,15050,0
|
|
20230911,181900,15276819230,15050,15050,15050,15050,0
|
|
20230911,181800,15276819230,15050,15050,15050,15050,0
|
|
20230911,181700,15276819230,15050,15050,15050,15050,0
|
|
20230911,181600,15276819230,15050,15050,15050,15050,0
|
|
20230911,181500,15276819230,15050,15050,15050,15050,0
|
|
20230911,181400,15276819230,15050,15050,15050,15050,0
|
|
20230911,181300,15276819230,15050,15050,15050,15050,0
|
|
20230911,181200,15276819230,15050,15050,15050,15050,0
|
|
20230911,181100,15276819230,15050,15050,15050,15050,0
|
|
20230911,181000,15276819230,15050,15050,15050,15050,0
|
|
20230911,180900,15276819230,15050,15050,15050,15050,0
|
|
20230911,180800,15276819230,15050,15050,15050,15050,0
|
|
20230911,180700,15276819230,15050,15050,15050,15050,0
|
|
20230911,180600,15276819230,15050,15050,15050,15050,0
|
|
20230911,180500,15276819230,15050,15050,15050,15050,0
|
|
20230911,180400,15276819230,15050,15050,15050,15050,0
|
|
20230911,180300,15276819230,15050,15050,15050,15050,0
|
|
20230911,180200,15276819230,15050,15050,15050,15050,0
|
|
20230911,180100,15276819230,15050,15050,15050,15050,0
|
|
20230911,180000,15276819230,15050,15050,15050,15050,0
|
|
20230911,175900,15276819230,15050,15050,15050,15050,0
|
|
20230911,175800,15276819230,15050,15050,15050,15050,0
|
|
20230911,175700,15276819230,15050,15050,15050,15050,0
|
|
20230911,175600,15276819230,15050,15050,15050,15050,12693
|
|
20230911,175500,15276819230,15050,15050,15050,15050,0
|
|
20230911,175400,15276819230,15050,15050,15050,15050,0
|
|
20230911,175300,15276819230,15050,15050,15050,15050,0
|
|
20230911,175200,15276819230,15050,15050,15050,15050,0
|
|
20230911,175100,15276819230,15050,15050,15050,15050,0
|
|
20230911,175000,15276819230,15050,15050,15050,15050,0
|
|
20230911,174900,15276819230,15050,15050,15050,15050,0
|
|
20230911,174800,15276819230,15050,15050,15050,15050,0
|
|
20230911,174700,15276819230,15050,15050,15050,15050,0
|
|
20230911,174600,15276819230,15050,15050,15050,15050,0
|
|
20230911,174500,15276819230,15050,15050,15050,15050,0
|
|
20230911,174400,15276819230,15050,15050,15050,15050,0
|
|
20230911,174300,15276819230,15050,15050,15050,15050,0
|
|
20230911,174200,15276819230,15050,15050,15050,15050,0
|
|
20230911,174100,15276819230,15050,15050,15050,15050,0
|
|
20230911,174000,15276819230,15050,15050,15050,15050,0
|
|
20230911,173900,15276819230,15050,15050,15050,15050,0
|
|
20230911,173800,15276819230,15050,15050,15050,15050,0
|
|
20230911,173700,15276819230,15050,15050,15050,15050,0
|
|
20230911,173600,15276819230,15050,15050,15050,15050,0
|
|
20230911,173500,15276819230,15050,15050,15050,15050,0
|
|
20230911,173400,15276819230,15050,15050,15050,15050,0
|
|
20230911,173300,15276819230,15050,15050,15050,15050,0
|
|
20230911,173200,15276819230,15050,15050,15050,15050,0
|
|
20230911,173100,15276819230,15050,15050,15050,15050,0
|
|
20230911,173000,15276819230,15050,15050,15050,15050,0
|
|
20230911,172900,15276819230,15050,15050,15050,15050,0
|
|
20230911,172800,15276819230,15050,15050,15050,15050,0
|
|
20230911,172700,15276819230,15050,15050,15050,15050,0
|
|
20230911,172600,15276819230,15050,15050,15050,15050,12693
|
|
20230911,172500,15276819230,15050,15050,15050,15050,0
|
|
20230911,172400,15276819230,15050,15050,15050,15050,0
|
|
20230911,172300,15276819230,15050,15050,15050,15050,0
|
|
20230911,172200,15276819230,15050,15050,15050,15050,0
|
|
20230911,172100,15276819230,15050,15050,15050,15050,0
|
|
20230911,172000,15276819230,15050,15050,15050,15050,0
|
|
20230911,171900,15276819230,15050,15050,15050,15050,0
|
|
20230911,171800,15276819230,15050,15050,15050,15050,0
|
|
20230911,171700,15276819230,15050,15050,15050,15050,0
|
|
20230911,171600,15276819230,15050,15050,15050,15050,0
|
|
20230911,171500,15276819230,15050,15050,15050,15050,0
|
|
20230911,171400,15276819230,15050,15050,15050,15050,0
|
|
20230911,171300,15276819230,15050,15050,15050,15050,0
|
|
20230911,171200,15276819230,15050,15050,15050,15050,0
|
|
20230911,171100,15276819230,15050,15050,15050,15050,0
|
|
20230911,171000,15276819230,15050,15050,15050,15050,0
|
|
20230911,170900,15276819230,15050,15050,15050,15050,0
|
|
20230911,170800,15276819230,15050,15050,15050,15050,0
|
|
20230911,170700,15276819230,15050,15050,15050,15050,0
|
|
20230911,170600,15276819230,15050,15050,15050,15050,0
|
|
20230911,170500,15276819230,15050,15050,15050,15050,0
|
|
20230911,170400,15276819230,15050,15050,15050,15050,0
|
|
20230911,170300,15276819230,15050,15050,15050,15050,0
|
|
20230911,170200,15276819230,15050,15050,15050,15050,0
|
|
20230911,170100,15276819230,15050,15050,15050,15050,0
|
|
20230911,170000,15276819230,15050,15050,15050,15050,0
|
|
20230911,165900,15276819230,15050,15050,15050,15050,0
|
|
20230911,165800,15276819230,15050,15050,15050,15050,0
|
|
20230911,165700,15276819230,15050,15050,15050,15050,0
|
|
20230911,165600,15276819230,15050,15050,15050,15050,12693
|
|
20230911,165500,15276819230,15050,15050,15050,15050,0
|
|
20230911,165400,15276819230,15050,15050,15050,15050,0
|
|
20230911,165300,15276819230,15050,15050,15050,15050,0
|
|
20230911,165200,15276819230,15050,15050,15050,15050,0
|
|
20230911,165100,15276819230,15050,15050,15050,15050,0
|
|
20230911,165000,15276819230,15050,15050,15050,15050,0
|
|
20230911,164900,15276819230,15050,15050,15050,15050,0
|
|
20230911,164800,15276819230,15050,15050,15050,15050,0
|
|
20230911,164700,15276819230,15050,15050,15050,15050,0
|
|
20230911,164600,15276819230,15050,15050,15050,15050,0
|
|
20230911,164500,15276819230,15050,15050,15050,15050,0
|
|
20230911,164400,15276819230,15050,15050,15050,15050,0
|
|
20230911,164300,15276819230,15050,15050,15050,15050,0
|
|
20230911,164200,15276819230,15050,15050,15050,15050,0
|
|
20230911,164100,15276819230,15050,15050,15050,15050,0
|
|
20230911,164000,15276819230,15050,15050,15050,15050,0
|
|
20230911,163900,15276819230,15050,15050,15050,15050,0
|
|
20230911,163800,15276819230,15050,15050,15050,15050,0
|
|
20230911,163700,15276819230,15050,15050,15050,15050,0
|
|
20230911,163600,15276819230,15050,15050,15050,15050,0
|
|
20230911,163500,15276819230,15050,15050,15050,15050,0
|
|
20230911,163400,15276819230,15050,15050,15050,15050,0
|
|
20230911,163300,15276819230,15050,15050,15050,15050,0
|
|
20230911,163200,15276819230,15050,15050,15050,15050,0
|
|
20230911,163100,15276819230,15050,15050,15050,15050,0
|
|
20230911,163000,15276819230,15050,15050,15050,15050,0
|
|
20230911,162900,15276819230,15050,15050,15050,15050,0
|
|
20230911,162800,15276819230,15050,15050,15050,15050,0
|
|
20230911,162700,15276819230,15050,15050,15050,15050,0
|
|
20230911,162600,15276819230,15050,15050,15050,15050,12693
|
|
20230911,162500,15276819230,15050,15050,15050,15050,0
|
|
20230911,162400,15276819230,15050,15050,15050,15050,0
|
|
20230911,162300,15276819230,15050,15050,15050,15050,0
|
|
20230911,162200,15276819230,15050,15050,15050,15050,0
|
|
20230911,162100,15276819230,15050,15050,15050,15050,0
|
|
20230911,162000,15276819230,15050,15050,15050,15050,0
|
|
20230911,161900,15276819230,15050,15050,15050,15050,0
|
|
20230911,161800,15276819230,15050,15050,15050,15050,0
|
|
20230911,161700,15276819230,15050,15050,15050,15050,0
|
|
20230911,161600,15276819230,15050,15050,15050,15050,0
|
|
20230911,161500,15276819230,15050,15050,15050,15050,0
|
|
20230911,161400,15276819230,15050,15050,15050,15050,0
|
|
20230911,161300,15276819230,15050,15050,15050,15050,0
|
|
20230911,161200,15276819230,15050,15050,15050,15050,0
|
|
20230911,161100,15276819230,15050,15050,15050,15050,0
|
|
20230911,161000,15276819230,15050,15050,15050,15050,0
|
|
20230911,160900,15276819230,15050,15050,15050,15050,0
|
|
20230911,160800,15276819230,15050,15050,15050,15050,0
|
|
20230911,160700,15276819230,15050,15050,15050,15050,0
|
|
20230911,160600,15276819230,15050,15050,15050,15050,0
|
|
20230911,160500,15276819230,15050,15050,15050,15050,0
|
|
20230911,160400,15276819230,15050,15050,15050,15050,0
|
|
20230911,160300,15276819230,15050,15050,15050,15050,0
|
|
20230911,160200,15276819230,15050,15050,15050,15050,0
|
|
20230911,160100,15276819230,15050,15050,15050,15050,0
|
|
20230911,160000,15276819230,15050,15050,15050,15050,0
|
|
20230911,155900,15276819230,15050,15050,15050,15050,0
|
|
20230911,155800,15276819230,15050,15050,15050,15050,0
|
|
20230911,155700,15276819230,15050,15050,15050,15050,0
|
|
20230911,155600,15276819230,15050,15050,15050,15050,12693
|
|
20230911,155500,15276819230,15050,15050,15050,15050,0
|
|
20230911,155400,15276819230,15050,15050,15050,15050,0
|
|
20230911,155300,15276819230,15050,15050,15050,15050,0
|
|
20230911,155200,15276819230,15050,15050,15050,15050,0
|
|
20230911,155100,15276819230,15050,15050,15050,15050,0
|
|
20230911,155000,15276819230,15050,15050,15050,15050,0
|
|
20230911,154900,15276819230,15050,15050,15050,15050,0
|
|
20230911,154800,15276819230,15050,15050,15050,15050,0
|
|
20230911,154700,15276819230,15050,15050,15050,15050,0
|
|
20230911,154600,15276819230,15050,15050,15050,15050,0
|
|
20230911,154500,15276819230,15050,15050,15050,15050,0
|
|
20230911,154400,15276819230,15050,15050,15050,15050,0
|
|
20230911,154300,15276819230,15050,15050,15050,15050,0
|
|
20230911,154200,15276819230,15050,15050,15050,15050,0
|
|
20230911,154100,15276819230,15050,15050,15050,15050,0
|
|
20230911,154000,15276819230,15050,15050,15050,15050,0
|
|
20230911,153900,15276819230,15050,15050,15050,15050,0
|
|
20230911,153800,15276819230,15050,15050,15050,15050,0
|
|
20230911,153700,15276819230,15050,15050,15050,15050,0
|
|
20230911,153600,15276819230,15050,15050,15050,15050,0
|
|
20230911,153500,15276819230,15050,15050,15050,15050,0
|
|
20230911,153400,15276819230,15050,15050,15050,15050,0
|
|
20230911,153300,15276819230,15050,15050,15050,15050,0
|
|
20230911,153200,15276819230,15050,15050,15050,15050,0
|
|
20230911,153100,15276819230,15050,15050,15050,15050,0
|
|
20230911,153000,15276819230,15050,15050,15050,15050,12693
|
|
20230911,152900,15085789580,15070,15070,15070,15070,0
|
|
20230911,152800,15085789580,15070,15070,15070,15070,0
|
|
20230911,152700,15085789580,15070,15070,15070,15070,0
|
|
20230911,152600,15085789580,15070,15070,15070,15070,0
|
|
20230911,152500,15085789580,15070,15070,15070,15070,0
|
|
20230911,152400,15085789580,15070,15070,15070,15070,0
|
|
20230911,152300,15085789580,15070,15070,15070,15070,0
|
|
20230911,152200,15085789580,15070,15070,15070,15070,0
|
|
20230911,152100,15085789580,15070,15070,15070,15070,0
|
|
20230911,152000,15085789580,15070,15070,15070,15070,0
|
|
20230911,151900,15085789580,15070,15050,15070,15050,192
|
|
20230911,151800,15082897410,15050,15050,15070,15040,1388
|
|
20230911,151700,15062006060,15070,15060,15070,15040,732
|
|
20230911,151600,15050986020,15060,15070,15070,15050,223
|
|
20230911,151500,15047629460,15070,15070,15070,15040,627
|
|
20230911,151400,15038185540,15080,15090,15090,15080,252
|
|
20230911,151300,15034385100,15100,15070,15100,15070,653
|
|
20230911,151200,15024536500,15110,15120,15120,15110,48
|
|
20230911,151100,15023810940,15120,15020,15140,15000,4039
|
|
20230911,151000,14962931510,15040,15040,15040,14970,2295
|
|
20230911,150900,14928537840,14990,15000,15000,14990,21
|
|
20230911,150800,14928222940,15050,14990,15050,14990,937
|
|
20230911,150700,14914161660,14990,15010,15040,14990,3185
|
|
20230911,150600,14866362590,15010,15000,15020,15000,529
|
|
20230911,150500,14858423270,15000,15030,15030,15000,201
|
|
20230911,150400,14855406590,15000,15000,15030,14990,2130
|
|
20230911,150300,14823461490,14990,15010,15030,14990,1091
|
|
20230911,150200,14807095110,15010,15000,15010,15000,291
|
|
20230911,150100,14802729710,15000,15030,15030,15000,1485
|
|
20230911,150000,14780443710,15000,15020,15030,14990,157
|
|
20230911,145900,14778088830,14990,15000,15040,14990,1123
|
|
20230911,145800,14761242590,14990,15010,15040,14990,1490
|
|
20230911,145700,14738885100,15010,15010,15010,14990,1856
|
|
20230911,145600,14711039160,15010,15050,15050,15000,1691
|
|
20230911,145500,14685663540,15020,15070,15070,15010,316
|
|
20230911,145400,14680916250,15070,15030,15080,15000,1117
|
|
20230911,145300,14664127800,15000,15000,15020,14980,4561
|
|
20230911,145200,14595747640,15000,15010,15020,14990,3088
|
|
20230911,145100,14549424830,14980,15030,15030,14980,2513
|
|
20230911,145000,14511726880,15020,15050,15060,15020,167
|
|
20230911,144900,14509215020,15050,15050,15050,15050,734
|
|
20230911,144800,14498168320,15050,15080,15090,15050,32
|
|
20230911,144700,14497685910,15090,14990,15090,14980,1238
|
|
20230911,144600,14479117550,15000,15030,15060,14990,1161
|
|
20230911,144500,14461700880,15020,15130,15130,15020,2929
|
|
20230911,144400,14417563050,15130,15120,15150,15120,354
|
|
20230911,144300,14412204620,15120,15080,15120,15080,1171
|
|
20230911,144200,14394520750,15080,15060,15080,15050,763
|
|
20230911,144100,14383020950,15050,15010,15080,14980,1433
|
|
20230911,144000,14361481300,14960,14900,15010,14890,5302
|
|
20230911,143900,14282230050,14890,14910,14940,14890,2981
|
|
20230911,143800,14237792210,14920,14950,14950,14910,618
|
|
20230911,143700,14228554780,14950,14880,14950,14870,2931
|
|
20230911,143600,14184944780,14960,15040,15040,14850,21067
|
|
20230911,143500,13869266190,15040,15070,15080,15030,1957
|
|
20230911,143400,13839808840,15070,15120,15120,15060,3796
|
|
20230911,143300,13782527920,15120,15150,15150,15120,1757
|
|
20230911,143200,13755936250,15140,15140,15150,15140,343
|
|
20230911,143100,13750741630,15140,15180,15180,15130,1190
|
|
20230911,143000,13732725290,15150,15180,15190,15150,564
|
|
20230911,142900,13724166730,15180,15150,15190,15120,2312
|
|
20230911,142800,13689114980,15100,15120,15130,15100,5717
|
|
20230911,142700,13602743310,15120,15150,15160,15110,4969
|
|
20230911,142600,13527526730,15150,15210,15210,15150,2901
|
|
20230911,142500,13483488580,15200,15210,15220,15200,2515
|
|
20230911,142400,13445246370,15210,15210,15210,15200,1398
|
|
20230911,142300,13423982990,15230,15250,15250,15210,1860
|
|
20230911,142200,13395664790,15250,15230,15250,15220,1310
|
|
20230911,142100,13375698670,15230,15230,15240,15220,733
|
|
20230911,142000,13364538700,15230,15230,15250,15200,291
|
|
20230911,141900,13360107750,15200,15170,15230,15170,2149
|
|
20230911,141800,13327444940,15170,15190,15200,15140,6864
|
|
20230911,141700,13223295150,15190,15220,15240,15190,5596
|
|
20230911,141600,13138197720,15220,15220,15230,15210,4821
|
|
20230911,141500,13064808580,15220,15310,15310,15220,5144
|
|
20230911,141400,12986258150,15310,15350,15360,15300,8571
|
|
20230911,141300,12854940390,15350,15390,15400,15350,8565
|
|
20230911,141200,12723261620,15390,15470,15470,15390,8099
|
|
20230911,141100,12598452820,15470,15440,15470,15430,731
|
|
20230911,141000,12587170990,15450,15420,15450,15420,2792
|
|
20230911,140900,12544084560,15420,15430,15460,15410,4827
|
|
20230911,140800,12469630170,15430,15500,15500,15420,3213
|
|
20230911,140700,12419948250,15500,15540,15540,15490,6679
|
|
20230911,140600,12316359030,15530,15550,15560,15530,2733
|
|
20230911,140500,12273854190,15550,15570,15580,15550,2459
|
|
20230911,140400,12235592960,15570,15580,15580,15570,1430
|
|
20230911,140300,12213320630,15580,15600,15600,15580,693
|
|
20230911,140200,12202516670,15590,15640,15650,15590,2325
|
|
20230911,140100,12166226070,15630,15640,15640,15630,1409
|
|
20230911,140000,12144202100,15630,15670,15670,15630,2142
|
|
20230911,135900,12110686540,15670,15750,15770,15670,5140
|
|
20230911,135800,12029963770,15750,15750,15780,15740,3755
|
|
20230911,135700,11970777440,15780,15810,15810,15730,2268
|
|
20230911,135600,11935031270,15760,15750,15820,15700,4265
|
|
20230911,135500,11867755690,15750,15780,15830,15710,6288
|
|
20230911,135400,11768554890,15830,15770,15830,15760,3089
|
|
20230911,135300,11719680650,15820,15830,15830,15740,2547
|
|
20230911,135200,11679420150,15760,15840,15840,15760,8229
|
|
20230911,135100,11549225770,15820,15840,15850,15820,3222
|
|
20230911,135000,11498203190,15830,15830,15840,15800,3536
|
|
20230911,134900,11442218540,15840,15820,15850,15730,6997
|
|
20230911,134800,11331431590,15820,15750,15830,15700,5192
|
|
20230911,134700,11249598420,15740,15820,15830,15740,8638
|
|
20230911,134600,11113187010,15810,15780,15830,15770,3966
|
|
20230911,134500,11050512750,15770,15810,15820,15760,6236
|
|
20230911,134400,10952042000,15760,15690,15830,15690,7929
|
|
20230911,134300,10827188660,15690,15690,15740,15690,2929
|
|
20230911,134200,10781125250,15730,15680,15740,15680,5460
|
|
20230911,134100,10695264830,15740,15730,15740,15630,6324
|
|
20230911,134000,10595950900,15730,15620,15740,15560,7474
|
|
20230911,133900,10479261950,15620,15660,15660,15600,7558
|
|
20230911,133800,10361120100,15670,15690,15690,15670,1626
|
|
20230911,133700,10335631950,15700,15710,15710,15690,826
|
|
20230911,133600,10322658280,15720,15690,15720,15690,752
|
|
20230911,133500,10310844460,15690,15690,15700,15690,839
|
|
20230911,133400,10297679910,15690,15700,15700,15690,265
|
|
20230911,133300,10293519510,15700,15700,15700,15690,295
|
|
20230911,133200,10288889020,15700,15700,15700,15700,28
|
|
20230911,133100,10288449420,15700,15690,15720,15690,1417
|
|
20230911,133000,10266188650,15680,15680,15690,15660,1406
|
|
20230911,132900,10244151270,15680,15680,15700,15670,1653
|
|
20230911,132800,10218230660,15680,15690,15710,15680,1831
|
|
20230911,132700,10189497210,15690,15680,15700,15680,124
|
|
20230911,132600,10187551640,15720,15680,15720,15680,431
|
|
20230911,132500,10180790990,15680,15740,15740,15680,5423
|
|
20230911,132400,10095628350,15740,15740,15740,15730,645
|
|
20230911,132300,10085482240,15740,15730,15740,15730,363
|
|
20230911,132200,10079771440,15730,15730,15730,15720,711
|
|
20230911,132100,10068588610,15730,15730,15730,15730,759
|
|
20230911,132000,10056649540,15740,15730,15740,15730,104
|
|
20230911,131900,10055013300,15730,15730,15730,15720,505
|
|
20230911,131800,10047074000,15730,15730,15730,15720,2085
|
|
20230911,131700,10014292530,15730,15720,15730,15720,429
|
|
20230911,131600,10007544480,15720,15730,15730,15720,357
|
|
20230911,131500,10001932350,15710,15670,15730,15670,618
|
|
20230911,131400,9992233330,15670,15730,15730,15670,1516
|
|
20230911,131300,9968456120,15730,15740,15750,15670,5995
|
|
20230911,131200,9874316550,15740,15770,15770,15740,2014
|
|
20230911,131100,9842591170,15750,15810,15820,15750,3815
|
|
20230911,131000,9782434670,15810,15810,15810,15790,2108
|
|
20230911,130900,9749131080,15810,15820,15840,15790,1227
|
|
20230911,130800,9729719400,15830,15800,15830,15800,1941
|
|
20230911,130700,9699046580,15800,15840,15840,15800,5754
|
|
20230911,130600,9608076250,15840,15880,15920,15840,4004
|
|
20230911,130500,9544541050,15880,15870,15900,15870,610
|
|
20230911,130400,9534849540,15860,15880,15880,15850,4537
|
|
20230911,130300,9462879780,15880,15860,15890,15860,1748
|
|
20230911,130200,9435137050,15870,15900,15900,15860,5751
|
|
20230911,130100,9343842740,15890,15940,15960,15870,5655
|
|
20230911,130000,9253933470,15940,15980,15990,15940,3768
|
|
20230911,125900,9193821310,16000,16020,16030,15990,6042
|
|
20230911,125800,9097065490,16010,16090,16100,16000,13075
|
|
20230911,125700,8887410820,16070,15960,16090,15950,28098
|
|
20230911,125600,8437647740,15940,15910,15970,15910,7019
|
|
20230911,125500,8325771760,15910,15910,15920,15900,1286
|
|
20230911,125400,8305311570,15910,15910,15920,15900,1338
|
|
20230911,125300,8284023840,15920,15910,15920,15900,3283
|
|
20230911,125200,8231793340,15910,15910,15910,15870,2735
|
|
20230911,125100,8188297010,15910,15860,15910,15850,7642
|
|
20230911,125000,8066857340,15860,15860,15860,15860,233
|
|
20230911,124900,8063161960,15860,15860,15870,15860,466
|
|
20230911,124800,8055771170,15870,15860,15870,15850,204
|
|
20230911,124700,8052534940,15870,15860,15870,15850,111
|
|
20230911,124600,8050775030,15870,15860,15870,15850,783
|
|
20230911,124500,8038357230,15870,15870,15880,15870,987
|
|
20230911,124400,8022687110,15870,15880,15890,15870,790
|
|
20230911,124300,8010141970,15890,15850,15890,15850,2620
|
|
20230911,124200,7968551050,15850,15810,15860,15800,1924
|
|
20230911,124100,7938074130,15810,15820,15820,15800,358
|
|
20230911,124000,7932414510,15820,15810,15820,15810,107
|
|
20230911,123900,7930722690,15820,15810,15820,15810,403
|
|
20230911,123800,7924349220,15810,15810,15820,15810,232
|
|
20230911,123700,7920680630,15810,15820,15820,15810,1036
|
|
20230911,123600,7904298520,15820,15820,15830,15820,315
|
|
20230911,123500,7899314280,15820,15840,15840,15820,1242
|
|
20230911,123400,7879647570,15840,15830,15850,15830,2363
|
|
20230911,123300,7842222200,15830,15820,15830,15820,158
|
|
20230911,123200,7839722570,15820,15830,15830,15820,514
|
|
20230911,123100,7831588330,15810,15800,15830,15800,1142
|
|
20230911,123000,7813528970,15800,15780,15820,15780,3166
|
|
20230911,122900,7763503990,15780,15780,15780,15780,227
|
|
20230911,122800,7759921930,15780,15780,15780,15780,408
|
|
20230911,122700,7753483690,15780,15800,15800,15780,1123
|
|
20230911,122600,7735758910,15790,15790,15800,15780,1691
|
|
20230911,122500,7709062120,15790,15810,15810,15790,1035
|
|
20230911,122400,7692708820,15810,15800,15810,15790,885
|
|
20230911,122300,7678730950,15800,15810,15810,15800,699
|
|
20230911,122200,7667680780,15820,15800,15820,15800,346
|
|
20230911,122100,7662209570,15800,15800,15800,15790,207
|
|
20230911,122000,7658939120,15800,15800,15800,15800,314
|
|
20230911,121900,7653977920,15800,15790,15810,15790,171
|
|
20230911,121800,7651277090,15790,15780,15810,15770,2971
|
|
20230911,121700,7604365330,15780,15770,15780,15770,232
|
|
20230911,121600,7600704600,15770,15780,15780,15770,785
|
|
20230911,121500,7588319760,15780,15780,15800,15770,865
|
|
20230911,121400,7574659850,15780,15770,15800,15770,1814
|
|
20230911,121300,7546041580,15770,15760,15770,15750,609
|
|
20230911,121200,7536443020,15760,15760,15760,15760,0
|
|
20230911,121100,7536443020,15760,15760,15770,15760,323
|
|
20230911,121000,7531351540,15760,15760,15760,15760,422
|
|
20230911,120900,7524700820,15760,15750,15760,15750,111
|
|
20230911,120800,7522951470,15760,15750,15760,15750,64
|
|
20230911,120700,7521942960,15750,15740,15750,15740,121
|
|
20230911,120600,7520038220,15720,15740,15740,15720,1057
|
|
20230911,120500,7503418560,15720,15710,15720,15710,100
|
|
20230911,120400,7501846670,15710,15700,15710,15700,180
|
|
20230911,120300,7499019960,15780,15750,15780,15680,1989
|
|
20230911,120200,7467671490,15760,15760,15760,15760,20
|
|
20230911,120100,7467356290,15760,15760,15760,15660,367
|
|
20230911,120000,7461582070,15670,15690,15770,15670,5192
|
|
20230911,115900,7380174460,15700,15760,15760,15700,2525
|
|
20230911,115800,7340512770,15780,15790,15800,15780,134
|
|
20230911,115700,7338397240,15800,15800,15800,15800,101
|
|
20230911,115600,7336801440,15800,15770,15800,15770,1424
|
|
20230911,115500,7314322890,15770,15710,15770,15700,2174
|
|
20230911,115400,7280127460,15710,15740,15740,15710,6
|
|
20230911,115300,7280033170,15710,15710,15710,15710,260
|
|
20230911,115200,7275948570,15740,15710,15740,15710,11
|
|
20230911,115100,7275775730,15710,15710,15710,15710,100
|
|
20230911,115000,7274204730,15700,15750,15750,15700,1351
|
|
20230911,114900,7252976970,15750,15740,15750,15740,275
|
|
20230911,114800,7248646990,15740,15760,15760,15740,311
|
|
20230911,114700,7243747620,15760,15770,15770,15760,3
|
|
20230911,114600,7243700320,15770,15770,15770,15770,21
|
|
20230911,114500,7243369150,15740,15790,15790,15740,172
|
|
20230911,114400,7240656710,15790,15700,15790,15700,625
|
|
20230911,114300,7230812110,15700,15700,15700,15700,397
|
|
20230911,114200,7224579210,15700,15730,15740,15700,847
|
|
20230911,114100,7211279740,15720,15700,15720,15700,1217
|
|
20230911,114000,7192161560,15700,15680,15700,15680,516
|
|
20230911,113900,7184068050,15680,15680,15690,15680,128
|
|
20230911,113800,7182060010,15680,15690,15690,15680,717
|
|
20230911,113700,7170811280,15690,15690,15690,15690,0
|
|
20230911,113600,7170811280,15690,15670,15690,15670,68
|
|
20230911,113500,7169745260,15670,15670,15690,15670,25
|
|
20230911,113400,7169353250,15670,15680,15690,15670,2358
|
|
20230911,113300,7132388860,15680,15690,15690,15680,216
|
|
20230911,113200,7129001960,15680,15680,15680,15680,6
|
|
20230911,113100,7128907880,15690,15710,15710,15680,89
|
|
20230911,113000,7127511960,15710,15690,15710,15690,31
|
|
20230911,112900,7127025450,15690,15710,15710,15690,570
|
|
20230911,112800,7118079890,15710,15700,15710,15700,97
|
|
20230911,112700,7116556790,15710,15680,15710,15670,3376
|
|
20230911,112600,7063646620,15670,15710,15710,15670,1857
|
|
20230911,112500,7034523500,15680,15700,15710,15680,6
|
|
20230911,112400,7034429340,15710,15680,15710,15680,638
|
|
20230911,112300,7024417190,15680,15690,15700,15680,1198
|
|
20230911,112200,7005620190,15690,15670,15690,15660,439
|
|
20230911,112100,6998739040,15660,15660,15660,15660,262
|
|
20230911,112000,6994636120,15660,15660,15660,15660,211
|
|
20230911,111900,6991331860,15660,15660,15660,15650,500
|
|
20230911,111800,6983505150,15650,15650,15650,15650,169
|
|
20230911,111700,6980860300,15650,15650,15670,15650,927
|
|
20230911,111600,6966352710,15650,15650,15660,15650,1371
|
|
20230911,111500,6944894470,15650,15670,15670,15650,988
|
|
20230911,111400,6929427880,15660,15670,15670,15660,878
|
|
20230911,111300,6915676950,15670,15690,15690,15670,1256
|
|
20230911,111200,6895987870,15700,15710,15710,15700,282
|
|
20230911,111100,6891559290,15710,15720,15720,15690,768
|
|
20230911,111000,6879501590,15700,15700,15700,15700,110
|
|
20230911,110900,6877774590,15700,15680,15700,15680,254
|
|
20230911,110800,6873787510,15680,15660,15680,15660,518
|
|
20230911,110700,6865670620,15660,15640,15660,15640,944
|
|
20230911,110600,6850896740,15640,15660,15660,15640,1834
|
|
20230911,110500,6822190440,15660,15680,15680,15660,1639
|
|
20230911,110400,6796508280,15680,15690,15690,15680,312
|
|
20230911,110300,6791614980,15690,15680,15690,15660,1703
|
|
20230911,110200,6764927060,15690,15680,15690,15670,1152
|
|
20230911,110100,6746863450,15680,15680,15690,15680,742
|
|
20230911,110000,6735226390,15680,15690,15700,15680,1162
|
|
20230911,105900,6717005300,15690,15730,15740,15690,1997
|
|
20230911,105800,6685643670,15740,15730,15740,15720,1180
|
|
20230911,105700,6667083920,15730,15770,15770,15730,2796
|
|
20230911,105600,6623030150,15770,15760,15770,15760,860
|
|
20230911,105500,6609475050,15760,15800,15800,15760,2747
|
|
20230911,105400,6566127350,15790,15790,15810,15790,608
|
|
20230911,105300,6556523230,15780,15800,15800,15780,2643
|
|
20230911,105200,6514796060,15800,15860,15860,15790,7714
|
|
20230911,105100,6392645970,15860,15860,15870,15850,1439
|
|
20230911,105000,6369825470,15870,15910,15910,15860,10499
|
|
20230911,104900,6202995200,15900,15870,15920,15850,10847
|
|
20230911,104800,6030563600,15860,15840,15860,15830,2224
|
|
20230911,104700,5995326100,15830,15790,15830,15780,2572
|
|
20230911,104600,5954668970,15790,15800,15800,15780,1427
|
|
20230911,104500,5932131600,15800,15800,15800,15790,2524
|
|
20230911,104400,5892259710,15810,15800,15810,15800,247
|
|
20230911,104300,5888355780,15800,15830,15830,15800,1173
|
|
20230911,104200,5869808050,15840,15830,15840,15820,1336
|
|
20230911,104100,5848663940,15830,15800,15860,15800,1585
|
|
20230911,104000,5823570470,15800,15870,15880,15800,7060
|
|
20230911,103900,5711726570,15880,15880,15880,15860,2546
|
|
20230911,103800,5671316570,15880,15890,15900,15860,8065
|
|
20230911,103700,5543180910,15880,15860,15890,15850,4390
|
|
20230911,103600,5473519700,15870,15840,15870,15820,3553
|
|
20230911,103500,5417187920,15850,15820,15860,15820,1859
|
|
20230911,103400,5387719930,15820,15780,15860,15780,7380
|
|
20230911,103300,5270929060,15800,15770,15800,15770,2527
|
|
20230911,103200,5231040120,15770,15770,15800,15760,4136
|
|
20230911,103100,5165755080,15760,15780,15780,15760,804
|
|
20230911,103000,5153073740,15730,15750,15780,15730,3895
|
|
20230911,102900,5091659730,15750,15750,15760,15730,653
|
|
20230911,102800,5081375030,15750,15730,15750,15730,353
|
|
20230911,102700,5075816310,15720,15760,15760,15720,1020
|
|
20230911,102600,5059775640,15760,15770,15770,15710,1924
|
|
20230911,102500,5029520770,15770,15710,15780,15710,4796
|
|
20230911,102400,4953996120,15710,15680,15710,15680,2828
|
|
20230911,102300,4909612620,15690,15680,15690,15680,671
|
|
20230911,102200,4899091200,15680,15690,15690,15680,1074
|
|
20230911,102100,4882250340,15680,15680,15690,15680,775
|
|
20230911,102000,4870091920,15690,15690,15690,15680,396
|
|
20230911,101900,4863879280,15690,15670,15690,15660,353
|
|
20230911,101800,4858347430,15670,15670,15680,15670,374
|
|
20230911,101700,4852486650,15680,15690,15690,15650,336
|
|
20230911,101600,4847216660,15690,15690,15690,15650,1951
|
|
20230911,101500,4816652700,15690,15630,15690,15630,959
|
|
20230911,101400,4801641960,15640,15640,15640,15630,789
|
|
20230911,101300,4789302910,15640,15670,15680,15630,1019
|
|
20230911,101200,4773351530,15650,15680,15690,15650,1418
|
|
20230911,101100,4751121180,15680,15670,15680,15660,1015
|
|
20230911,101000,4735216270,15670,15680,15680,15650,562
|
|
20230911,100900,4726410780,15680,15650,15690,15650,240
|
|
20230911,100800,4722648500,15650,15710,15710,15630,532
|
|
20230911,100700,4714296210,15710,15660,15750,15660,1862
|
|
20230911,100600,4685086170,15610,15600,15660,15600,1578
|
|
20230911,100500,4660449390,15600,15630,15630,15600,2146
|
|
20230911,100400,4626954930,15620,15640,15640,15620,3163
|
|
20230911,100300,4577516270,15650,15690,15690,15650,3414
|
|
20230911,100200,4524054120,15690,15680,15690,15680,471
|
|
20230911,100100,4516667470,15680,15670,15690,15650,747
|
|
20230911,100000,4504963020,15670,15720,15750,15670,6321
|
|
20230911,095900,4405759800,15750,15710,15750,15710,257
|
|
20230911,095800,4401719300,15720,15730,15790,15710,3437
|
|
20230911,095700,4347690030,15730,15800,15800,15720,1684
|
|
20230911,095600,4321196210,15720,15830,15830,15720,1721
|
|
20230911,095500,4294030480,15830,15760,15830,15720,11370
|
|
20230911,095400,4114493960,15760,15750,15760,15750,1189
|
|
20230911,095300,4095760400,15740,15740,15750,15720,1731
|
|
20230911,095200,4068531680,15740,15750,15780,15730,894
|
|
20230911,095100,4054456500,15730,15730,15740,15720,2150
|
|
20230911,095000,4020632220,15730,15740,15740,15720,6300
|
|
20230911,094900,3921506000,15740,15750,15750,15740,923
|
|
20230911,094800,3906973840,15740,15800,15810,15740,3766
|
|
20230911,094700,3847501870,15800,15780,15810,15750,3295
|
|
20230911,094600,3795476620,15780,15780,15780,15770,1024
|
|
20230911,094500,3779321900,15780,15780,15790,15770,1849
|
|
20230911,094400,3750150240,15780,15780,15810,15770,1327
|
|
20230911,094300,3729195670,15790,15810,15810,15790,271
|
|
20230911,094200,3724914070,15800,15720,15820,15720,2884
|
|
20230911,094100,3679367040,15720,15760,15780,15700,6141
|
|
20230911,094000,3582705690,15750,15790,15800,15750,2940
|
|
20230911,093900,3536348150,15790,15790,15820,15790,1088
|
|
20230911,093800,3519147530,15790,15850,15850,15790,660
|
|
20230911,093700,3508706010,15850,15760,15850,15730,7823
|
|
20230911,093600,3385147300,15770,15770,15780,15730,727
|
|
20230911,093500,3373682260,15780,15800,15800,15680,9384
|
|
20230911,093400,3225780110,15800,15800,15830,15770,12089
|
|
20230911,093300,3034718230,15810,15740,15810,15730,6158
|
|
20230911,093200,2937582710,15720,15670,15740,15660,4961
|
|
20230911,093100,2859661560,15670,15650,15670,15640,4050
|
|
20230911,093000,2796270390,15650,15650,15650,15640,2403
|
|
20230911,092900,2758681110,15650,15650,15670,15640,3162
|
|
20230911,092800,2709159350,15660,15620,15660,15590,3523
|
|
20230911,092700,2654069840,15570,15610,15620,15550,3088
|
|
20230911,092600,2605908650,15610,15630,15650,15610,1505
|
|
20230911,092500,2582408140,15650,15600,15650,15600,844
|
|
20230911,092400,2569215540,15600,15540,15610,15540,4927
|
|
20230911,092300,2492370830,15540,15560,15560,15520,2619
|
|
20230911,092200,2451690960,15540,15630,15630,15540,6271
|
|
20230911,092100,2354018870,15630,15700,15700,15630,6075
|
|
20230911,092000,2258880000,15700,15720,15720,15680,2417
|
|
20230911,091900,2220918770,15720,15670,15720,15660,3281
|
|
20230911,091800,2169419130,15670,15710,15720,15660,4939
|
|
20230911,091700,2091918320,15720,15740,15750,15720,4887
|
|
20230911,091600,2015023260,15750,15790,15800,15740,6121
|
|
20230911,091500,1918547010,15800,15770,15800,15750,8859
|
|
20230911,091400,1778871240,15770,15890,15920,15760,14196
|
|
20230911,091300,1553907610,15900,15800,15900,15800,11617
|
|
20230911,091200,1369689410,15820,15790,15860,15780,10998
|
|
20230911,091100,1195739690,15780,15740,15790,15720,6629
|
|
20230911,091000,1091294670,15750,15580,15750,15520,13229
|
|
20230911,090900,884072920,15520,15560,15560,15470,2051
|
|
20230911,090800,852221520,15580,15600,15600,15550,3435
|
|
20230911,090700,798660340,15600,15520,15600,15430,4361
|
|
20230911,090600,730768720,15520,15350,15520,15330,7239
|
|
20230911,090500,619069340,15350,15380,15390,15330,2976
|
|
20230911,090400,573350320,15390,15430,15430,15380,5214
|
|
20230911,090300,493103070,15440,15520,15520,15400,4561
|
|
20230911,090200,422610070,15500,15580,15580,15490,5486
|
|
20230911,090100,337422940,15580,15510,15580,15490,6044
|
|
20230911,090000,243637080,15520,15600,15600,15520,14827
|