711 lines
36 KiB
CSV
711 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,204800,31258821775,4425,4425,4425,4425,31713
|
|
20230814,204700,31258821775,4425,4425,4425,4425,0
|
|
20230814,204600,31258821775,4425,4425,4425,4425,0
|
|
20230814,204500,31258821775,4425,4425,4425,4425,0
|
|
20230814,204400,31258821775,4425,4425,4425,4425,0
|
|
20230814,204300,31258821775,4425,4425,4425,4425,0
|
|
20230814,204200,31258821775,4425,4425,4425,4425,0
|
|
20230814,204100,31258821775,4425,4425,4425,4425,0
|
|
20230814,204000,31258821775,4425,4425,4425,4425,0
|
|
20230814,203900,31258821775,4425,4425,4425,4425,0
|
|
20230814,203800,31258821775,4425,4425,4425,4425,0
|
|
20230814,203700,31258821775,4425,4425,4425,4425,0
|
|
20230814,203600,31258821775,4425,4425,4425,4425,0
|
|
20230814,203500,31258821775,4425,4425,4425,4425,0
|
|
20230814,203400,31258821775,4425,4425,4425,4425,0
|
|
20230814,203300,31258821775,4425,4425,4425,4425,0
|
|
20230814,203200,31258821775,4425,4425,4425,4425,0
|
|
20230814,203100,31258821775,4425,4425,4425,4425,0
|
|
20230814,203000,31258821775,4425,4425,4425,4425,0
|
|
20230814,202900,31258821775,4425,4425,4425,4425,0
|
|
20230814,202800,31258821775,4425,4425,4425,4425,0
|
|
20230814,202700,31258821775,4425,4425,4425,4425,0
|
|
20230814,202600,31258821775,4425,4425,4425,4425,0
|
|
20230814,202500,31258821775,4425,4425,4425,4425,0
|
|
20230814,202400,31258821775,4425,4425,4425,4425,0
|
|
20230814,202300,31258821775,4425,4425,4425,4425,0
|
|
20230814,202200,31258821775,4425,4425,4425,4425,0
|
|
20230814,202100,31258821775,4425,4425,4425,4425,0
|
|
20230814,202000,31258821775,4425,4425,4425,4425,0
|
|
20230814,201900,31258821775,4425,4425,4425,4425,0
|
|
20230814,201800,31258821775,4425,4425,4425,4425,31713
|
|
20230814,201700,31258821775,4425,4425,4425,4425,0
|
|
20230814,201600,31258821775,4425,4425,4425,4425,0
|
|
20230814,201500,31258821775,4425,4425,4425,4425,0
|
|
20230814,201400,31258821775,4425,4425,4425,4425,0
|
|
20230814,201300,31258821775,4425,4425,4425,4425,0
|
|
20230814,201200,31258821775,4425,4425,4425,4425,0
|
|
20230814,201100,31258821775,4425,4425,4425,4425,0
|
|
20230814,201000,31258821775,4425,4425,4425,4425,0
|
|
20230814,200900,31258821775,4425,4425,4425,4425,0
|
|
20230814,200800,31258821775,4425,4425,4425,4425,0
|
|
20230814,200700,31258821775,4425,4425,4425,4425,0
|
|
20230814,200600,31258821775,4425,4425,4425,4425,0
|
|
20230814,200500,31258821775,4425,4425,4425,4425,0
|
|
20230814,200400,31258821775,4425,4425,4425,4425,0
|
|
20230814,200300,31258821775,4425,4425,4425,4425,0
|
|
20230814,200200,31258821775,4425,4425,4425,4425,0
|
|
20230814,200100,31258821775,4425,4425,4425,4425,0
|
|
20230814,200000,31258821775,4425,4425,4425,4425,0
|
|
20230814,195900,31258821775,4425,4425,4425,4425,0
|
|
20230814,195800,31258821775,4425,4425,4425,4425,0
|
|
20230814,195700,31258821775,4425,4425,4425,4425,0
|
|
20230814,195600,31258821775,4425,4425,4425,4425,0
|
|
20230814,195500,31258821775,4425,4425,4425,4425,0
|
|
20230814,195400,31258821775,4425,4425,4425,4425,0
|
|
20230814,195300,31258821775,4425,4425,4425,4425,0
|
|
20230814,195200,31258821775,4425,4425,4425,4425,0
|
|
20230814,195100,31258821775,4425,4425,4425,4425,0
|
|
20230814,195000,31258821775,4425,4425,4425,4425,0
|
|
20230814,194900,31258821775,4425,4425,4425,4425,0
|
|
20230814,194800,31258821775,4425,4425,4425,4425,31713
|
|
20230814,194700,31258821775,4425,4425,4425,4425,0
|
|
20230814,194600,31258821775,4425,4425,4425,4425,0
|
|
20230814,194500,31258821775,4425,4425,4425,4425,0
|
|
20230814,194400,31258821775,4425,4425,4425,4425,0
|
|
20230814,194300,31258821775,4425,4425,4425,4425,0
|
|
20230814,194200,31258821775,4425,4425,4425,4425,0
|
|
20230814,194100,31258821775,4425,4425,4425,4425,0
|
|
20230814,194000,31258821775,4425,4425,4425,4425,0
|
|
20230814,193900,31258821775,4425,4425,4425,4425,0
|
|
20230814,193800,31258821775,4425,4425,4425,4425,0
|
|
20230814,193700,31258821775,4425,4425,4425,4425,0
|
|
20230814,193600,31258821775,4425,4425,4425,4425,0
|
|
20230814,193500,31258821775,4425,4425,4425,4425,0
|
|
20230814,193400,31258821775,4425,4425,4425,4425,0
|
|
20230814,193300,31258821775,4425,4425,4425,4425,0
|
|
20230814,193200,31258821775,4425,4425,4425,4425,0
|
|
20230814,193100,31258821775,4425,4425,4425,4425,0
|
|
20230814,193000,31258821775,4425,4425,4425,4425,0
|
|
20230814,192900,31258821775,4425,4425,4425,4425,0
|
|
20230814,192800,31258821775,4425,4425,4425,4425,0
|
|
20230814,192700,31258821775,4425,4425,4425,4425,0
|
|
20230814,192600,31258821775,4425,4425,4425,4425,0
|
|
20230814,192500,31258821775,4425,4425,4425,4425,0
|
|
20230814,192400,31258821775,4425,4425,4425,4425,0
|
|
20230814,192300,31258821775,4425,4425,4425,4425,0
|
|
20230814,192200,31258821775,4425,4425,4425,4425,0
|
|
20230814,192100,31258821775,4425,4425,4425,4425,0
|
|
20230814,192000,31258821775,4425,4425,4425,4425,0
|
|
20230814,191900,31258821775,4425,4425,4425,4425,0
|
|
20230814,191800,31258821775,4425,4425,4425,4425,31713
|
|
20230814,191700,31258821775,4425,4425,4425,4425,0
|
|
20230814,191600,31258821775,4425,4425,4425,4425,0
|
|
20230814,191500,31258821775,4425,4425,4425,4425,0
|
|
20230814,191400,31258821775,4425,4425,4425,4425,0
|
|
20230814,191300,31258821775,4425,4425,4425,4425,0
|
|
20230814,191200,31258821775,4425,4425,4425,4425,0
|
|
20230814,191100,31258821775,4425,4425,4425,4425,0
|
|
20230814,191000,31258821775,4425,4425,4425,4425,0
|
|
20230814,190900,31258821775,4425,4425,4425,4425,0
|
|
20230814,190800,31258821775,4425,4425,4425,4425,0
|
|
20230814,190700,31258821775,4425,4425,4425,4425,0
|
|
20230814,190600,31258821775,4425,4425,4425,4425,0
|
|
20230814,190500,31258821775,4425,4425,4425,4425,0
|
|
20230814,190400,31258821775,4425,4425,4425,4425,0
|
|
20230814,190300,31258821775,4425,4425,4425,4425,0
|
|
20230814,190200,31258821775,4425,4425,4425,4425,0
|
|
20230814,190100,31258821775,4425,4425,4425,4425,0
|
|
20230814,190000,31258821775,4425,4425,4425,4425,0
|
|
20230814,185900,31258821775,4425,4425,4425,4425,0
|
|
20230814,185800,31258821775,4425,4425,4425,4425,0
|
|
20230814,185700,31258821775,4425,4425,4425,4425,0
|
|
20230814,185600,31258821775,4425,4425,4425,4425,0
|
|
20230814,185500,31258821775,4425,4425,4425,4425,0
|
|
20230814,185400,31258821775,4425,4425,4425,4425,0
|
|
20230814,185300,31258821775,4425,4425,4425,4425,0
|
|
20230814,185200,31258821775,4425,4425,4425,4425,0
|
|
20230814,185100,31258821775,4425,4425,4425,4425,0
|
|
20230814,185000,31258821775,4425,4425,4425,4425,0
|
|
20230814,184900,31258821775,4425,4425,4425,4425,0
|
|
20230814,184800,31258821775,4425,4425,4425,4425,31713
|
|
20230814,184700,31258821775,4425,4425,4425,4425,0
|
|
20230814,184600,31258821775,4425,4425,4425,4425,0
|
|
20230814,184500,31258821775,4425,4425,4425,4425,0
|
|
20230814,184400,31258821775,4425,4425,4425,4425,0
|
|
20230814,184300,31258821775,4425,4425,4425,4425,0
|
|
20230814,184200,31258821775,4425,4425,4425,4425,0
|
|
20230814,184100,31258821775,4425,4425,4425,4425,0
|
|
20230814,184000,31258821775,4425,4425,4425,4425,0
|
|
20230814,183900,31258821775,4425,4425,4425,4425,0
|
|
20230814,183800,31258821775,4425,4425,4425,4425,0
|
|
20230814,183700,31258821775,4425,4425,4425,4425,0
|
|
20230814,183600,31258821775,4425,4425,4425,4425,0
|
|
20230814,183500,31258821775,4425,4425,4425,4425,0
|
|
20230814,183400,31258821775,4425,4425,4425,4425,0
|
|
20230814,183300,31258821775,4425,4425,4425,4425,0
|
|
20230814,183200,31258821775,4425,4425,4425,4425,0
|
|
20230814,183100,31258821775,4425,4425,4425,4425,0
|
|
20230814,183000,31258821775,4425,4425,4425,4425,0
|
|
20230814,182900,31258821775,4425,4425,4425,4425,0
|
|
20230814,182800,31258821775,4425,4425,4425,4425,0
|
|
20230814,182700,31258821775,4425,4425,4425,4425,0
|
|
20230814,182600,31258821775,4425,4425,4425,4425,0
|
|
20230814,182500,31258821775,4425,4425,4425,4425,0
|
|
20230814,182400,31258821775,4425,4425,4425,4425,0
|
|
20230814,182300,31258821775,4425,4425,4425,4425,0
|
|
20230814,182200,31258821775,4425,4425,4425,4425,0
|
|
20230814,182100,31258821775,4425,4425,4425,4425,0
|
|
20230814,182000,31258821775,4425,4425,4425,4425,0
|
|
20230814,181900,31258821775,4425,4425,4425,4425,0
|
|
20230814,181800,31258821775,4425,4425,4425,4425,31713
|
|
20230814,181700,31258821775,4425,4425,4425,4425,0
|
|
20230814,181600,31258821775,4425,4425,4425,4425,0
|
|
20230814,181500,31258821775,4425,4425,4425,4425,0
|
|
20230814,181400,31258821775,4425,4425,4425,4425,0
|
|
20230814,181300,31258821775,4425,4425,4425,4425,0
|
|
20230814,181200,31258821775,4425,4425,4425,4425,0
|
|
20230814,181100,31258821775,4425,4425,4425,4425,0
|
|
20230814,181000,31258821775,4425,4425,4425,4425,0
|
|
20230814,180900,31258821775,4425,4425,4425,4425,0
|
|
20230814,180800,31258821775,4425,4425,4425,4425,0
|
|
20230814,180700,31258821775,4425,4425,4425,4425,0
|
|
20230814,180600,31258821775,4425,4425,4425,4425,0
|
|
20230814,180500,31258821775,4425,4425,4425,4425,0
|
|
20230814,180400,31258821775,4425,4425,4425,4425,0
|
|
20230814,180300,31258821775,4425,4425,4425,4425,0
|
|
20230814,180200,31258821775,4425,4425,4425,4425,0
|
|
20230814,180100,31258821775,4425,4425,4425,4425,0
|
|
20230814,180000,31258821775,4425,4425,4425,4425,0
|
|
20230814,175900,31258821775,4425,4425,4425,4425,0
|
|
20230814,175800,31258821775,4425,4425,4425,4425,0
|
|
20230814,175700,31258821775,4425,4425,4425,4425,0
|
|
20230814,175600,31258821775,4425,4425,4425,4425,0
|
|
20230814,175500,31258821775,4425,4425,4425,4425,0
|
|
20230814,175400,31258821775,4425,4425,4425,4425,0
|
|
20230814,175300,31258821775,4425,4425,4425,4425,0
|
|
20230814,175200,31258821775,4425,4425,4425,4425,0
|
|
20230814,175100,31258821775,4425,4425,4425,4425,0
|
|
20230814,175000,31258821775,4425,4425,4425,4425,0
|
|
20230814,174900,31258821775,4425,4425,4425,4425,0
|
|
20230814,174800,31258821775,4425,4425,4425,4425,31713
|
|
20230814,174700,31258821775,4425,4425,4425,4425,0
|
|
20230814,174600,31258821775,4425,4425,4425,4425,0
|
|
20230814,174500,31258821775,4425,4425,4425,4425,0
|
|
20230814,174400,31258821775,4425,4425,4425,4425,0
|
|
20230814,174300,31258821775,4425,4425,4425,4425,0
|
|
20230814,174200,31258821775,4425,4425,4425,4425,0
|
|
20230814,174100,31258821775,4425,4425,4425,4425,0
|
|
20230814,174000,31258821775,4425,4425,4425,4425,0
|
|
20230814,173900,31258821775,4425,4425,4425,4425,0
|
|
20230814,173800,31258821775,4425,4425,4425,4425,0
|
|
20230814,173700,31258821775,4425,4425,4425,4425,0
|
|
20230814,173600,31258821775,4425,4425,4425,4425,0
|
|
20230814,173500,31258821775,4425,4425,4425,4425,0
|
|
20230814,173400,31258821775,4425,4425,4425,4425,0
|
|
20230814,173300,31258821775,4425,4425,4425,4425,0
|
|
20230814,173200,31258821775,4425,4425,4425,4425,0
|
|
20230814,173100,31258821775,4425,4425,4425,4425,0
|
|
20230814,173000,31258821775,4425,4425,4425,4425,0
|
|
20230814,172900,31258821775,4425,4425,4425,4425,0
|
|
20230814,172800,31258821775,4425,4425,4425,4425,0
|
|
20230814,172700,31258821775,4425,4425,4425,4425,0
|
|
20230814,172600,31258821775,4425,4425,4425,4425,0
|
|
20230814,172500,31258821775,4425,4425,4425,4425,0
|
|
20230814,172400,31258821775,4425,4425,4425,4425,0
|
|
20230814,172300,31258821775,4425,4425,4425,4425,0
|
|
20230814,172200,31258821775,4425,4425,4425,4425,0
|
|
20230814,172100,31258821775,4425,4425,4425,4425,0
|
|
20230814,172000,31258821775,4425,4425,4425,4425,0
|
|
20230814,171900,31258821775,4425,4425,4425,4425,0
|
|
20230814,171800,31258821775,4425,4425,4425,4425,31713
|
|
20230814,171700,31258821775,4425,4425,4425,4425,0
|
|
20230814,171600,31258821775,4425,4425,4425,4425,0
|
|
20230814,171500,31258821775,4425,4425,4425,4425,0
|
|
20230814,171400,31258821775,4425,4425,4425,4425,0
|
|
20230814,171300,31258821775,4425,4425,4425,4425,0
|
|
20230814,171200,31258821775,4425,4425,4425,4425,0
|
|
20230814,171100,31258821775,4425,4425,4425,4425,0
|
|
20230814,171000,31258821775,4425,4425,4425,4425,0
|
|
20230814,170900,31258821775,4425,4425,4425,4425,0
|
|
20230814,170800,31258821775,4425,4425,4425,4425,0
|
|
20230814,170700,31258821775,4425,4425,4425,4425,0
|
|
20230814,170600,31258821775,4425,4425,4425,4425,0
|
|
20230814,170500,31258821775,4425,4425,4425,4425,0
|
|
20230814,170400,31258821775,4425,4425,4425,4425,0
|
|
20230814,170300,31258821775,4425,4425,4425,4425,0
|
|
20230814,170200,31258821775,4425,4425,4425,4425,0
|
|
20230814,170100,31258821775,4425,4425,4425,4425,0
|
|
20230814,170000,31258821775,4425,4425,4425,4425,0
|
|
20230814,165900,31258821775,4425,4425,4425,4425,0
|
|
20230814,165800,31258821775,4425,4425,4425,4425,0
|
|
20230814,165700,31258821775,4425,4425,4425,4425,0
|
|
20230814,165600,31258821775,4425,4425,4425,4425,0
|
|
20230814,165500,31258821775,4425,4425,4425,4425,0
|
|
20230814,165400,31258821775,4425,4425,4425,4425,0
|
|
20230814,165300,31258821775,4425,4425,4425,4425,0
|
|
20230814,165200,31258821775,4425,4425,4425,4425,0
|
|
20230814,165100,31258821775,4425,4425,4425,4425,0
|
|
20230814,165000,31258821775,4425,4425,4425,4425,0
|
|
20230814,164900,31258821775,4425,4425,4425,4425,0
|
|
20230814,164800,31258821775,4425,4425,4425,4425,31713
|
|
20230814,164700,31258821775,4425,4425,4425,4425,0
|
|
20230814,164600,31258821775,4425,4425,4425,4425,0
|
|
20230814,164500,31258821775,4425,4425,4425,4425,0
|
|
20230814,164400,31258821775,4425,4425,4425,4425,0
|
|
20230814,164300,31258821775,4425,4425,4425,4425,0
|
|
20230814,164200,31258821775,4425,4425,4425,4425,0
|
|
20230814,164100,31258821775,4425,4425,4425,4425,0
|
|
20230814,164000,31258821775,4425,4425,4425,4425,0
|
|
20230814,163900,31258821775,4425,4425,4425,4425,0
|
|
20230814,163800,31258821775,4425,4425,4425,4425,0
|
|
20230814,163700,31258821775,4425,4425,4425,4425,0
|
|
20230814,163600,31258821775,4425,4425,4425,4425,0
|
|
20230814,163500,31258821775,4425,4425,4425,4425,0
|
|
20230814,163400,31258821775,4425,4425,4425,4425,0
|
|
20230814,163300,31258821775,4425,4425,4425,4425,0
|
|
20230814,163200,31258821775,4425,4425,4425,4425,0
|
|
20230814,163100,31258821775,4425,4425,4425,4425,0
|
|
20230814,163000,31258821775,4425,4425,4425,4425,0
|
|
20230814,162900,31258821775,4425,4425,4425,4425,0
|
|
20230814,162800,31258821775,4425,4425,4425,4425,0
|
|
20230814,162700,31258821775,4425,4425,4425,4425,0
|
|
20230814,162600,31258821775,4425,4425,4425,4425,0
|
|
20230814,162500,31258821775,4425,4425,4425,4425,0
|
|
20230814,162400,31258821775,4425,4425,4425,4425,0
|
|
20230814,162300,31258821775,4425,4425,4425,4425,0
|
|
20230814,162200,31258821775,4425,4425,4425,4425,0
|
|
20230814,162100,31258821775,4425,4425,4425,4425,0
|
|
20230814,162000,31258821775,4425,4425,4425,4425,0
|
|
20230814,161900,31258821775,4425,4425,4425,4425,0
|
|
20230814,161800,31258821775,4425,4425,4425,4425,31713
|
|
20230814,161700,31258821775,4425,4425,4425,4425,0
|
|
20230814,161600,31258821775,4425,4425,4425,4425,0
|
|
20230814,161500,31258821775,4425,4425,4425,4425,0
|
|
20230814,161400,31258821775,4425,4425,4425,4425,0
|
|
20230814,161300,31258821775,4425,4425,4425,4425,0
|
|
20230814,161200,31258821775,4425,4425,4425,4425,0
|
|
20230814,161100,31258821775,4425,4425,4425,4425,0
|
|
20230814,161000,31258821775,4425,4425,4425,4425,0
|
|
20230814,160900,31258821775,4425,4425,4425,4425,0
|
|
20230814,160800,31258821775,4425,4425,4425,4425,0
|
|
20230814,160700,31258821775,4425,4425,4425,4425,0
|
|
20230814,160600,31258821775,4425,4425,4425,4425,0
|
|
20230814,160500,31258821775,4425,4425,4425,4425,0
|
|
20230814,160400,31258821775,4425,4425,4425,4425,0
|
|
20230814,160300,31258821775,4425,4425,4425,4425,0
|
|
20230814,160200,31258821775,4425,4425,4425,4425,0
|
|
20230814,160100,31258821775,4425,4425,4425,4425,0
|
|
20230814,160000,31258821775,4425,4425,4425,4425,0
|
|
20230814,155900,31258821775,4425,4425,4425,4425,0
|
|
20230814,155800,31258821775,4425,4425,4425,4425,0
|
|
20230814,155700,31258821775,4425,4425,4425,4425,0
|
|
20230814,155600,31258821775,4425,4425,4425,4425,0
|
|
20230814,155500,31258821775,4425,4425,4425,4425,0
|
|
20230814,155400,31258821775,4425,4425,4425,4425,0
|
|
20230814,155300,31258821775,4425,4425,4425,4425,0
|
|
20230814,155200,31258821775,4425,4425,4425,4425,0
|
|
20230814,155100,31258821775,4425,4425,4425,4425,0
|
|
20230814,155000,31258821775,4425,4425,4425,4425,0
|
|
20230814,154900,31258821775,4425,4425,4425,4425,0
|
|
20230814,154800,31258821775,4425,4425,4425,4425,31713
|
|
20230814,154700,31258821775,4425,4425,4425,4425,0
|
|
20230814,154600,31258821775,4425,4425,4425,4425,0
|
|
20230814,154500,31258821775,4425,4425,4425,4425,0
|
|
20230814,154400,31258821775,4425,4425,4425,4425,0
|
|
20230814,154300,31258821775,4425,4425,4425,4425,0
|
|
20230814,154200,31258821775,4425,4425,4425,4425,0
|
|
20230814,154100,31258821775,4425,4425,4425,4425,0
|
|
20230814,154000,31258821775,4425,4425,4425,4425,0
|
|
20230814,153900,31258821775,4425,4425,4425,4425,0
|
|
20230814,153800,31258821775,4425,4425,4425,4425,0
|
|
20230814,153700,31258821775,4425,4425,4425,4425,0
|
|
20230814,153600,31258821775,4425,4425,4425,4425,0
|
|
20230814,153500,31258821775,4425,4425,4425,4425,0
|
|
20230814,153400,31258821775,4425,4425,4425,4425,0
|
|
20230814,153300,31258821775,4425,4425,4425,4425,0
|
|
20230814,153200,31258821775,4425,4425,4425,4425,0
|
|
20230814,153100,31258821775,4425,4425,4425,4425,0
|
|
20230814,153000,31258821775,4425,4425,4425,4425,31713
|
|
20230814,152900,31118491750,4395,4395,4395,4395,0
|
|
20230814,152800,31118491750,4395,4395,4395,4395,0
|
|
20230814,152700,31118491750,4395,4395,4395,4395,0
|
|
20230814,152600,31118491750,4395,4395,4395,4395,0
|
|
20230814,152500,31118491750,4395,4395,4395,4395,0
|
|
20230814,152400,31118491750,4395,4395,4395,4395,0
|
|
20230814,152300,31118491750,4395,4395,4395,4395,0
|
|
20230814,152200,31118491750,4395,4395,4395,4395,0
|
|
20230814,152100,31118491750,4395,4395,4395,4395,0
|
|
20230814,152000,31118491750,4395,4395,4395,4395,0
|
|
20230814,151900,31118491750,4395,4410,4430,4385,7001
|
|
20230814,151800,31087660070,4430,4400,4440,4390,6999
|
|
20230814,151700,31056728370,4410,4390,4410,4340,19682
|
|
20230814,151600,30970708770,4385,4420,4420,4365,25769
|
|
20230814,151500,30857456520,4410,4425,4425,4400,13610
|
|
20230814,151400,30797482570,4410,4410,4410,4410,11559
|
|
20230814,151300,30746507380,4410,4410,4410,4410,0
|
|
20230814,151200,30746507380,4410,4410,4425,4410,8387
|
|
20230814,151100,30709509085,4410,4425,4430,4410,9333
|
|
20230814,151000,30668311755,4425,4420,4425,4410,17098
|
|
20230814,150900,30592875620,4420,4435,4435,4420,16075
|
|
20230814,150800,30521725400,4435,4440,4440,4430,4519
|
|
20230814,150700,30501681135,4440,4445,4445,4435,4537
|
|
20230814,150600,30481537135,4445,4435,4450,4435,4137
|
|
20230814,150500,30463177015,4435,4445,4445,4435,2410
|
|
20230814,150400,30452486200,4445,4440,4450,4435,2551
|
|
20230814,150300,30441162730,4440,4450,4450,4435,1417
|
|
20230814,150200,30434871195,4440,4440,4450,4435,563
|
|
20230814,150100,30432372345,4440,4450,4450,4430,2039
|
|
20230814,150000,30423322255,4450,4450,4450,4430,1534
|
|
20230814,145900,30416513210,4450,4435,4450,4430,5645
|
|
20230814,145800,30391492905,4430,4450,4450,4430,6496
|
|
20230814,145700,30362663030,4450,4450,4450,4440,1677
|
|
20230814,145600,30355204345,4450,4440,4450,4435,1617
|
|
20230814,145500,30348024935,4440,4440,4450,4440,3423
|
|
20230814,145400,30332826775,4440,4450,4450,4440,7896
|
|
20230814,145300,30297730190,4460,4450,4460,4450,1317
|
|
20230814,145200,30291867040,4450,4460,4465,4450,260
|
|
20230814,145100,30290709145,4470,4445,4470,4445,3757
|
|
20230814,145000,30273983440,4445,4425,4445,4425,3333
|
|
20230814,144900,30259173745,4425,4440,4455,4420,5850
|
|
20230814,144800,30233269350,4440,4455,4455,4435,753
|
|
20230814,144700,30229921800,4455,4440,4470,4440,4684
|
|
20230814,144600,30209057855,4445,4420,4445,4415,3772
|
|
20230814,144500,30192375765,4420,4465,4465,4415,16009
|
|
20230814,144400,30121475950,4465,4465,4465,4465,885
|
|
20230814,144300,30117524425,4465,4465,4470,4435,1867
|
|
20230814,144200,30109217070,4465,4440,4465,4440,4576
|
|
20230814,144100,30088894645,4440,4480,4480,4440,3559
|
|
20230814,144000,30073033255,4480,4460,4490,4460,4421
|
|
20230814,143900,30053218570,4460,4455,4460,4430,4784
|
|
20230814,143800,30031948140,4455,4450,4460,4440,1793
|
|
20230814,143700,30023972055,4450,4485,4485,4420,25008
|
|
20230814,143600,29912787655,4485,4470,4485,4465,3716
|
|
20230814,143500,29896182970,4470,4495,4495,4470,1279
|
|
20230814,143400,29890456590,4485,4480,4495,4465,5421
|
|
20230814,143300,29866182680,4480,4495,4495,4480,2841
|
|
20230814,143200,29853435320,4495,4500,4510,4495,6086
|
|
20230814,143100,29826056230,4500,4490,4510,4485,5863
|
|
20230814,143000,29799685810,4490,4460,4490,4460,7360
|
|
20230814,142900,29766728430,4460,4450,4460,4425,5706
|
|
20230814,142800,29741399770,4455,4460,4465,4445,3629
|
|
20230814,142700,29725224795,4450,4465,4465,4450,1228
|
|
20230814,142600,29719749580,4465,4470,4475,4460,2512
|
|
20230814,142500,29708521160,4470,4430,4470,4430,10387
|
|
20230814,142400,29662306030,4425,4460,4460,4425,8761
|
|
20230814,142300,29623402475,4450,4455,4460,4440,3583
|
|
20230814,142200,29607442815,4455,4430,4455,4425,8199
|
|
20230814,142100,29571030295,4430,4470,4470,4420,11051
|
|
20230814,142000,29522070290,4425,4455,4475,4425,12129
|
|
20230814,141900,29468114810,4455,4470,4480,4450,4389
|
|
20230814,141800,29448521830,4465,4440,4480,4430,6723
|
|
20230814,141700,29418547465,4430,4480,4480,4425,19815
|
|
20230814,141600,29330377825,4470,4450,4490,4450,8510
|
|
20230814,141500,29292303445,4425,4490,4490,4425,24647
|
|
20230814,141400,29182590800,4485,4495,4495,4450,24643
|
|
20230814,141300,29072413240,4495,4505,4510,4475,14724
|
|
20230814,141200,29006383175,4505,4500,4510,4485,22579
|
|
20230814,141100,28904836425,4505,4515,4520,4505,9231
|
|
20230814,141000,28863230155,4515,4520,4525,4510,1817
|
|
20230814,140900,28855026255,4530,4530,4545,4515,7728
|
|
20230814,140800,28820088325,4530,4545,4545,4530,3434
|
|
20230814,140700,28804508025,4545,4540,4545,4540,5326
|
|
20230814,140600,28780308500,4540,4540,4540,4525,5608
|
|
20230814,140500,28754916135,4540,4535,4545,4525,21115
|
|
20230814,140400,28659337970,4535,4530,4545,4530,2032
|
|
20230814,140300,28650113365,4540,4530,4545,4530,970
|
|
20230814,140200,28645713760,4530,4540,4550,4530,3423
|
|
20230814,140100,28630194770,4540,4540,4540,4530,5553
|
|
20230814,140000,28605011070,4540,4535,4570,4530,2654
|
|
20230814,135900,28592925700,4530,4530,4540,4530,2809
|
|
20230814,135800,28580196840,4530,4530,4545,4525,2096
|
|
20230814,135700,28570700200,4530,4540,4545,4530,1567
|
|
20230814,135600,28563594890,4540,4530,4540,4520,3593
|
|
20230814,135500,28547332995,4530,4545,4545,4530,2933
|
|
20230814,135400,28534029720,4545,4560,4560,4545,4903
|
|
20230814,135300,28511703180,4565,4575,4575,4565,3640
|
|
20230814,135200,28495076645,4575,4555,4585,4555,6479
|
|
20230814,135100,28465471415,4555,4570,4575,4550,5424
|
|
20230814,135000,28440741345,4570,4550,4575,4515,12342
|
|
20230814,134900,28384716885,4550,4530,4550,4530,2758
|
|
20230814,134800,28372197775,4530,4510,4530,4505,5144
|
|
20230814,134700,28348941330,4510,4520,4530,4510,8892
|
|
20230814,134600,28308787705,4520,4525,4530,4520,4717
|
|
20230814,134500,28287447290,4520,4540,4540,4520,6826
|
|
20230814,134400,28256541555,4540,4560,4560,4540,5120
|
|
20230814,134300,28233256210,4560,4560,4580,4555,5018
|
|
20230814,134200,28210331220,4560,4560,4565,4555,3754
|
|
20230814,134100,28193218765,4540,4540,4560,4535,5912
|
|
20230814,134000,28166375705,4540,4555,4560,4540,3593
|
|
20230814,133900,28150052870,4560,4570,4575,4560,2083
|
|
20230814,133800,28140539625,4565,4530,4565,4515,14862
|
|
20230814,133700,28073217245,4540,4550,4550,4530,5522
|
|
20230814,133600,28048142805,4540,4535,4545,4525,6575
|
|
20230814,133500,28018324555,4535,4510,4545,4510,16143
|
|
20230814,133400,27945387200,4510,4545,4575,4510,19223
|
|
20230814,133300,27858324650,4545,4575,4605,4545,19341
|
|
20230814,133200,27769808320,4580,4585,4595,4565,14437
|
|
20230814,133100,27703716995,4575,4570,4590,4550,11241
|
|
20230814,133000,27652456755,4560,4555,4600,4540,12716
|
|
20230814,132900,27594573820,4555,4590,4590,4530,39418
|
|
20230814,132800,27415021750,4590,4610,4610,4590,6958
|
|
20230814,132700,27383043095,4605,4595,4615,4585,8822
|
|
20230814,132600,27342465290,4595,4590,4595,4580,3770
|
|
20230814,132500,27325174220,4590,4595,4595,4580,8421
|
|
20230814,132400,27286524125,4600,4620,4620,4585,18996
|
|
20230814,132300,27199215115,4610,4635,4635,4610,7798
|
|
20230814,132200,27163203670,4635,4670,4670,4635,5205
|
|
20230814,132100,27139033570,4655,4645,4670,4640,4179
|
|
20230814,132000,27119608895,4645,4650,4655,4640,5836
|
|
20230814,131900,27092492485,4655,4670,4675,4650,13930
|
|
20230814,131800,27027560495,4670,4675,4690,4665,17638
|
|
20230814,131700,26945141200,4675,4680,4710,4670,49202
|
|
20230814,131600,26714429505,4670,4625,4700,4615,42279
|
|
20230814,131500,26517059565,4620,4635,4635,4615,6320
|
|
20230814,131400,26487822995,4635,4640,4640,4625,6593
|
|
20230814,131300,26457298870,4645,4610,4650,4605,21628
|
|
20230814,131200,26357091050,4610,4605,4620,4585,11461
|
|
20230814,131100,26304377395,4605,4610,4625,4600,21613
|
|
20230814,131000,26204732355,4610,4585,4615,4580,11860
|
|
20230814,130900,26150156055,4580,4610,4610,4570,37930
|
|
20230814,130800,25976150240,4600,4605,4615,4600,14496
|
|
20230814,130700,25909400715,4605,4620,4625,4600,29506
|
|
20230814,130600,25773423475,4620,4630,4630,4615,11636
|
|
20230814,130500,25719652870,4630,4640,4640,4620,22353
|
|
20230814,130400,25616261090,4640,4640,4655,4630,8275
|
|
20230814,130300,25577897690,4640,4640,4650,4625,14192
|
|
20230814,130200,25512132490,4630,4650,4655,4620,42143
|
|
20230814,130100,25316810475,4650,4665,4665,4645,10633
|
|
20230814,130000,25267335215,4665,4645,4675,4645,16313
|
|
20230814,125900,25191418215,4645,4665,4675,4645,34926
|
|
20230814,125800,25028922775,4665,4695,4700,4655,32043
|
|
20230814,125700,24879287335,4700,4705,4710,4680,22683
|
|
20230814,125600,24772906090,4710,4740,4740,4700,17406
|
|
20230814,125500,24690850145,4740,4740,4755,4735,16090
|
|
20230814,125400,24614520015,4745,4735,4780,4715,41613
|
|
20230814,125300,24416664700,4735,4685,4740,4680,30092
|
|
20230814,125200,24274599500,4685,4690,4710,4685,13388
|
|
20230814,125100,24211810975,4690,4690,4700,4680,20749
|
|
20230814,125000,24114544025,4690,4705,4720,4685,17829
|
|
20230814,124900,24030694360,4700,4705,4715,4680,45051
|
|
20230814,124800,23819063425,4705,4740,4745,4700,47082
|
|
20230814,124700,23596824980,4740,4725,4775,4720,32947
|
|
20230814,124600,23440436290,4730,4730,4760,4715,47849
|
|
20230814,124500,23214173090,4730,4770,4775,4725,69966
|
|
20230814,124400,22882317085,4765,4765,4790,4755,45125
|
|
20230814,124300,22666941610,4765,4825,4835,4760,74757
|
|
20230814,124200,22308703410,4830,4805,4835,4800,27550
|
|
20230814,124100,22175963525,4810,4820,4845,4800,36205
|
|
20230814,124000,22001695070,4835,4865,4865,4820,39438
|
|
20230814,123900,21810710220,4865,4815,4900,4795,75052
|
|
20230814,123800,21446551095,4815,4805,4835,4785,79559
|
|
20230814,123700,21064141320,4805,4835,4845,4805,35767
|
|
20230814,123600,20891811110,4835,4820,4860,4810,56279
|
|
20230814,123500,20620357090,4820,4890,4890,4810,88140
|
|
20230814,123400,20194354270,4885,4855,4925,4835,97812
|
|
20230814,123300,19717816120,4855,4905,4910,4835,125552
|
|
20230814,123200,19106350190,4885,4905,4935,4865,133448
|
|
20230814,123100,18452523790,4900,4880,4950,4850,284228
|
|
20230814,123000,17057686745,4895,4895,4940,4865,226079
|
|
20230814,122900,15950182560,4900,4900,4900,4900,0
|
|
20230814,122800,15950182560,4900,4750,4905,4740,189266
|
|
20230814,122700,15031942185,4745,4795,4815,4740,95512
|
|
20230814,122600,14574917855,4795,4795,4810,4745,76805
|
|
20230814,122500,14207905455,4765,4780,4810,4705,114636
|
|
20230814,122400,13662218475,4785,4765,4810,4710,135394
|
|
20230814,122300,13016911965,4765,4640,4780,4635,87955
|
|
20230814,122200,12601754695,4645,4630,4660,4620,27106
|
|
20230814,122100,12476125450,4625,4650,4655,4595,66440
|
|
20230814,122000,12169061580,4655,4710,4720,4635,82619
|
|
20230814,121900,11782878880,4710,4665,4720,4665,69432
|
|
20230814,121800,11457231900,4665,4705,4750,4665,101460
|
|
20230814,121700,10979321110,4705,4750,4775,4705,92038
|
|
20230814,121600,10542917700,4755,4800,4820,4745,133704
|
|
20230814,121500,9904219470,4800,4765,4870,4765,313475
|
|
20230814,121400,8393813760,4765,4725,4785,4685,126868
|
|
20230814,121300,7793889240,4755,4655,4785,4605,228533
|
|
20230814,121200,6724734340,4650,4595,4665,4550,168519
|
|
20230814,121100,5944815515,4590,4620,4650,4530,109206
|
|
20230814,121000,5444552430,4620,4495,4620,4465,173321
|
|
20230814,120900,4655333305,4490,4410,4530,4405,97506
|
|
20230814,120800,4217174800,4415,4400,4415,4385,2832
|
|
20230814,120700,4204707895,4400,4405,4410,4395,2285
|
|
20230814,120600,4194650915,4405,4390,4410,4385,1922
|
|
20230814,120500,4186194000,4400,4385,4400,4385,697
|
|
20230814,120400,4183131960,4385,4370,4385,4360,1641
|
|
20230814,120300,4175953345,4370,4360,4370,4340,4268
|
|
20230814,120200,4157368965,4360,4375,4375,4355,4627
|
|
20230814,120100,4137171855,4375,4385,4415,4370,3924
|
|
20230814,120000,4119928965,4400,4390,4405,4365,5699
|
|
20230814,115900,4094949905,4380,4370,4420,4365,5553
|
|
20230814,115800,4070472045,4380,4390,4410,4375,3777
|
|
20230814,115700,4053899465,4390,4365,4415,4355,6793
|
|
20230814,115600,4024018475,4345,4350,4370,4330,5877
|
|
20230814,115500,3998504295,4350,4355,4355,4350,1041
|
|
20230814,115400,3993975885,4350,4350,4355,4350,248
|
|
20230814,115300,3992896780,4350,4350,4350,4345,3245
|
|
20230814,115200,3978786310,4350,4360,4375,4350,1813
|
|
20230814,115100,3970870630,4360,4365,4365,4355,4514
|
|
20230814,115000,3951189040,4375,4370,4375,4365,1046
|
|
20230814,114900,3946617620,4370,4375,4380,4370,406
|
|
20230814,114800,3944842040,4380,4380,4385,4380,685
|
|
20230814,114700,3941840690,4380,4375,4385,4365,2175
|
|
20230814,114600,3932317485,4375,4370,4375,4365,681
|
|
20230814,114500,3929338420,4365,4380,4385,4350,7072
|
|
20230814,114400,3898469320,4380,4385,4385,4380,1619
|
|
20230814,114300,3891375200,4385,4420,4425,4380,4013
|
|
20230814,114200,3873765645,4430,4405,4440,4395,6894
|
|
20230814,114100,3843300980,4415,4410,4425,4385,6943
|
|
20230814,114000,3812722025,4410,4440,4440,4410,10661
|
|
20230814,113900,3765558805,4470,4430,4485,4410,17557
|
|
20230814,113800,3687326560,4400,4435,4470,4400,18694
|
|
20230814,113700,3604178615,4470,4390,4480,4380,20999
|
|
20230814,113600,3510881965,4380,4360,4430,4340,12541
|
|
20230814,113500,3455741785,4360,4355,4370,4355,1866
|
|
20230814,113400,3447608710,4355,4380,4390,4355,8424
|
|
20230814,113300,3410799695,4380,4400,4405,4360,10149
|
|
20230814,113200,3366419595,4400,4430,4435,4400,9591
|
|
20230814,113100,3324080625,4430,4460,4495,4425,22950
|
|
20230814,113000,3221728400,4465,4360,4495,4360,21780
|
|
20230814,112900,3125070255,4365,4380,4380,4365,7012
|
|
20230814,112800,3094417270,4390,4375,4400,4375,5100
|
|
20230814,112700,3072049925,4380,4410,4410,4370,2801
|
|
20230814,112600,3059760475,4410,4410,4415,4355,16407
|
|
20230814,112500,2987865805,4415,4400,4450,4385,34358
|
|
20230814,112400,2835766570,4405,4400,4420,4385,28479
|
|
20230814,112300,2710502330,4400,4320,4400,4320,26009
|
|
20230814,112200,2596769605,4320,4315,4320,4305,2148
|
|
20230814,112100,2587502830,4315,4290,4315,4285,3808
|
|
20230814,112000,2571111155,4305,4295,4305,4290,4248
|
|
20230814,111900,2552858205,4300,4315,4315,4300,1124
|
|
20230814,111800,2548022455,4315,4310,4315,4310,943
|
|
20230814,111700,2543956475,4310,4295,4315,4295,2729
|
|
20230814,111600,2532219750,4310,4325,4325,4295,6244
|
|
20230814,111500,2505325970,4325,4320,4345,4320,1975
|
|
20230814,111400,2496784425,4320,4335,4335,4320,2677
|
|
20230814,111300,2485200150,4335,4360,4370,4335,1792
|
|
20230814,111200,2477400000,4355,4380,4385,4355,9435
|
|
20230814,111100,2436173475,4380,4365,4390,4365,12145
|
|
20230814,111000,2383000095,4380,4375,4385,4365,26698
|
|
20230814,110900,2266252080,4375,4305,4375,4305,18938
|
|
20230814,110800,2183704800,4325,4315,4325,4305,1769
|
|
20230814,110700,2176065170,4320,4325,4330,4305,1260
|
|
20230814,110600,2170620330,4315,4305,4315,4275,2619
|
|
20230814,110500,2159342215,4315,4330,4335,4315,2115
|
|
20230814,110400,2150180945,4330,4290,4335,4290,6817
|
|
20230814,110300,2120759520,4290,4290,4290,4290,70
|
|
20230814,110200,2120459220,4285,4285,4285,4285,100
|
|
20230814,110100,2120030720,4270,4270,4270,4270,230
|
|
20230814,110000,2119048620,4270,4270,4270,4270,0
|
|
20230814,105900,2119048620,4270,4270,4270,4270,508
|
|
20230814,105800,2116879460,4265,4270,4270,4265,754
|
|
20230814,105700,2113661190,4265,4270,4270,4265,4009
|
|
20230814,105600,2096561000,4270,4285,4285,4270,1080
|
|
20230814,105500,2091934385,4275,4275,4275,4275,0
|
|
20230814,105400,2091934385,4275,4275,4275,4275,368
|
|
20230814,105300,2090361185,4275,4275,4275,4275,9
|
|
20230814,105200,2090322710,4275,4275,4275,4270,3349
|
|
20230814,105100,2076019655,4280,4290,4290,4280,498
|
|
20230814,105000,2073887790,4290,4275,4290,4275,754
|
|
20230814,104900,2070653445,4315,4275,4340,4270,11016
|
|
20230814,104800,2023202875,4270,4270,4270,4270,249
|
|
20230814,104700,2022139645,4265,4265,4275,4265,1202
|
|
20230814,104600,2017006740,4265,4265,4290,4265,228
|
|
20230814,104500,2016031065,4295,4260,4295,4260,1817
|
|
20230814,104400,2008271940,4260,4265,4270,4260,3716
|
|
20230814,104300,1992426480,4265,4270,4275,4265,5524
|
|
20230814,104200,1968841000,4270,4270,4275,4270,270
|
|
20230814,104100,1967686920,4270,4285,4285,4265,5367
|
|
20230814,104000,1944729340,4285,4285,4295,4285,4654
|
|
20230814,103900,1924786450,4290,4310,4310,4290,14701
|
|
20230814,103800,1861653560,4305,4305,4310,4300,146
|
|
20230814,103700,1861024915,4305,4305,4305,4300,205
|
|
20230814,103600,1860142890,4305,4310,4310,4305,223
|
|
20230814,103500,1859182330,4310,4300,4310,4300,833
|
|
20230814,103400,1855595260,4305,4300,4305,4300,649
|
|
20230814,103300,1852801530,4305,4305,4305,4300,327
|
|
20230814,103200,1851394325,4300,4300,4300,4300,1166
|
|
20230814,103100,1846380525,4300,4305,4310,4300,5738
|
|
20230814,103000,1821689610,4310,4305,4310,4305,314
|
|
20230814,102900,1820337710,4310,4305,4310,4300,144
|
|
20230814,102800,1819717900,4305,4310,4310,4305,2652
|
|
20230814,102700,1808300910,4310,4310,4310,4310,9
|
|
20230814,102600,1808262120,4305,4305,4305,4305,13
|
|
20230814,102500,1808206155,4305,4305,4305,4305,10
|
|
20230814,102400,1808163105,4305,4305,4305,4305,282
|
|
20230814,102300,1806949095,4305,4305,4305,4305,895
|
|
20230814,102200,1803096120,4305,4310,4315,4305,1112
|
|
20230814,102100,1798306205,4310,4310,4310,4310,358
|
|
20230814,102000,1796763225,4310,4310,4310,4310,1049
|
|
20230814,101900,1792242035,4310,4310,4315,4310,38
|
|
20230814,101800,1792078125,4310,4320,4325,4310,140
|
|
20230814,101700,1791472825,4315,4315,4315,4315,0
|
|
20230814,101600,1791472825,4315,4310,4315,4310,174
|
|
20230814,101500,1790722365,4310,4310,4310,4310,58
|
|
20230814,101400,1790472385,4305,4315,4315,4305,1911
|
|
20230814,101300,1782237125,4315,4315,4315,4315,240
|
|
20230814,101200,1781201525,4315,4330,4330,4315,872
|
|
20230814,101100,1777436445,4330,4315,4330,4315,553
|
|
20230814,101000,1775047590,4320,4335,4335,4320,325
|
|
20230814,100900,1773642720,4335,4340,4340,4335,4
|
|
20230814,100800,1773625370,4340,4345,4360,4340,4203
|
|
20230814,100700,1755342760,4340,4305,4340,4305,5016
|
|
20230814,100600,1733712005,4305,4305,4310,4305,572
|
|
20230814,100500,1731248895,4305,4320,4330,4305,4296
|
|
20230814,100400,1712669295,4305,4335,4335,4305,969
|
|
20230814,100300,1708478480,4345,4305,4345,4295,2064
|
|
20230814,100200,1699555645,4295,4295,4310,4295,1804
|
|
20230814,100100,1691801945,4295,4295,4305,4295,1125
|
|
20230814,100000,1686969310,4295,4330,4330,4295,5334
|
|
20230814,095900,1663884630,4330,4295,4330,4290,7577
|
|
20230814,095800,1631200885,4295,4320,4325,4295,8365
|
|
20230814,095700,1595155050,4315,4320,4320,4315,3480
|
|
20230814,095600,1580126685,4325,4325,4335,4325,1140
|
|
20230814,095500,1575196145,4325,4330,4330,4325,804
|
|
20230814,095400,1571717675,4330,4330,4330,4330,217
|
|
20230814,095300,1570778065,4330,4335,4335,4330,1538
|
|
20230814,095200,1564118025,4330,4335,4340,4330,993
|
|
20230814,095100,1559811385,4335,4320,4370,4320,912
|
|
20230814,095000,1555858730,4320,4320,4345,4320,768
|
|
20230814,094900,1552540245,4340,4335,4340,4320,468
|
|
20230814,094800,1550516310,4325,4330,4330,4320,8372
|
|
20230814,094700,1514332660,4330,4335,4335,4330,312
|
|
20230814,094600,1512980175,4330,4325,4330,4325,534
|
|
20230814,094500,1510668945,4320,4320,4350,4320,980
|
|
20230814,094400,1506426225,4315,4320,4330,4310,8910
|
|
20230814,094300,1467977035,4315,4320,4320,4315,1067
|
|
20230814,094200,1463369075,4320,4335,4335,4320,772
|
|
20230814,094100,1460031735,4320,4340,4340,4320,2059
|
|
20230814,094000,1451126705,4340,4350,4350,4340,1462
|
|
20230814,093900,1444775385,4340,4340,4350,4330,979
|
|
20230814,093800,1440522185,4330,4330,4330,4330,445
|
|
20230814,093700,1438595335,4330,4345,4345,4330,36
|
|
20230814,093600,1438439215,4320,4340,4340,4320,4036
|
|
20230814,093500,1420938700,4345,4320,4345,4320,3225
|
|
20230814,093400,1406988585,4385,4335,4385,4305,4063
|
|
20230814,093300,1389369930,4310,4360,4360,4310,3061
|
|
20230814,093200,1376075040,4360,4315,4365,4315,2463
|
|
20230814,093100,1365396810,4305,4320,4320,4300,854
|
|
20230814,093000,1361722405,4300,4310,4320,4300,709
|
|
20230814,092900,1358670905,4310,4310,4315,4300,6496
|
|
20230814,092800,1330712790,4330,4335,4350,4300,9406
|
|
20230814,092700,1290047065,4340,4340,4350,4340,1606
|
|
20230814,092600,1283077005,4340,4355,4365,4340,2403
|
|
20230814,092500,1272629380,4345,4350,4355,4340,1414
|
|
20230814,092400,1266483220,4350,4360,4365,4350,4691
|
|
20230814,092300,1246063665,4365,4370,4375,4365,2526
|
|
20230814,092200,1235032615,4370,4365,4375,4365,2165
|
|
20230814,092100,1225571420,4370,4370,4375,4360,1134
|
|
20230814,092000,1220619135,4370,4370,4380,4370,6856
|
|
20230814,091900,1190635335,4375,4350,4390,4350,7423
|
|
20230814,091800,1158177145,4350,4350,4350,4340,2403
|
|
20230814,091700,1147725235,4350,4325,4350,4315,3416
|
|
20230814,091600,1132942475,4320,4320,4320,4310,4243
|
|
20230814,091500,1114636820,4325,4320,4330,4320,1964
|
|
20230814,091400,1106144115,4320,4320,4320,4310,1923
|
|
20230814,091300,1097837295,4310,4305,4325,4305,5519
|
|
20230814,091200,1074051805,4305,4325,4330,4305,8944
|
|
20230814,091100,1035387550,4325,4300,4350,4300,5901
|
|
20230814,091000,1009920545,4300,4270,4310,4260,4739
|
|
20230814,090900,989636530,4270,4280,4280,4255,4710
|
|
20230814,090800,969567125,4255,4260,4290,4245,15531
|
|
20230814,090700,903394370,4260,4240,4265,4200,25880
|
|
20230814,090600,794063145,4220,4300,4300,4220,35342
|
|
20230814,090500,643530880,4300,4285,4320,4275,5242
|
|
20230814,090400,621057185,4290,4260,4290,4255,19501
|
|
20230814,090300,537806805,4255,4325,4325,4250,25850
|
|
20230814,090200,427013175,4305,4370,4390,4305,22758
|
|
20230814,090100,328149935,4385,4370,4430,4345,9289
|
|
20230814,090000,287550490,4370,4460,4460,4370,63492
|