706 lines
35 KiB
CSV
706 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,204300,4097949790,4305,4305,4305,4305,17347
|
|
20230913,204200,4097949790,4305,4305,4305,4305,0
|
|
20230913,204100,4097949790,4305,4305,4305,4305,0
|
|
20230913,204000,4097949790,4305,4305,4305,4305,0
|
|
20230913,203900,4097949790,4305,4305,4305,4305,0
|
|
20230913,203800,4097949790,4305,4305,4305,4305,0
|
|
20230913,203700,4097949790,4305,4305,4305,4305,0
|
|
20230913,203600,4097949790,4305,4305,4305,4305,0
|
|
20230913,203500,4097949790,4305,4305,4305,4305,0
|
|
20230913,203400,4097949790,4305,4305,4305,4305,0
|
|
20230913,203300,4097949790,4305,4305,4305,4305,0
|
|
20230913,203200,4097949790,4305,4305,4305,4305,0
|
|
20230913,203100,4097949790,4305,4305,4305,4305,0
|
|
20230913,203000,4097949790,4305,4305,4305,4305,0
|
|
20230913,202900,4097949790,4305,4305,4305,4305,0
|
|
20230913,202800,4097949790,4305,4305,4305,4305,0
|
|
20230913,202700,4097949790,4305,4305,4305,4305,0
|
|
20230913,202600,4097949790,4305,4305,4305,4305,0
|
|
20230913,202500,4097949790,4305,4305,4305,4305,0
|
|
20230913,202400,4097949790,4305,4305,4305,4305,0
|
|
20230913,202300,4097949790,4305,4305,4305,4305,0
|
|
20230913,202200,4097949790,4305,4305,4305,4305,0
|
|
20230913,202100,4097949790,4305,4305,4305,4305,0
|
|
20230913,202000,4097949790,4305,4305,4305,4305,0
|
|
20230913,201900,4097949790,4305,4305,4305,4305,0
|
|
20230913,201800,4097949790,4305,4305,4305,4305,0
|
|
20230913,201700,4097949790,4305,4305,4305,4305,0
|
|
20230913,201600,4097949790,4305,4305,4305,4305,0
|
|
20230913,201500,4097949790,4305,4305,4305,4305,0
|
|
20230913,201400,4097949790,4305,4305,4305,4305,0
|
|
20230913,201300,4097949790,4305,4305,4305,4305,17347
|
|
20230913,201200,4097949790,4305,4305,4305,4305,0
|
|
20230913,201100,4097949790,4305,4305,4305,4305,0
|
|
20230913,201000,4097949790,4305,4305,4305,4305,0
|
|
20230913,200900,4097949790,4305,4305,4305,4305,0
|
|
20230913,200800,4097949790,4305,4305,4305,4305,0
|
|
20230913,200700,4097949790,4305,4305,4305,4305,0
|
|
20230913,200600,4097949790,4305,4305,4305,4305,0
|
|
20230913,200500,4097949790,4305,4305,4305,4305,0
|
|
20230913,200400,4097949790,4305,4305,4305,4305,0
|
|
20230913,200300,4097949790,4305,4305,4305,4305,0
|
|
20230913,200200,4097949790,4305,4305,4305,4305,0
|
|
20230913,200100,4097949790,4305,4305,4305,4305,0
|
|
20230913,200000,4097949790,4305,4305,4305,4305,0
|
|
20230913,195900,4097949790,4305,4305,4305,4305,0
|
|
20230913,195800,4097949790,4305,4305,4305,4305,0
|
|
20230913,195700,4097949790,4305,4305,4305,4305,0
|
|
20230913,195600,4097949790,4305,4305,4305,4305,0
|
|
20230913,195500,4097949790,4305,4305,4305,4305,0
|
|
20230913,195400,4097949790,4305,4305,4305,4305,0
|
|
20230913,195300,4097949790,4305,4305,4305,4305,0
|
|
20230913,195200,4097949790,4305,4305,4305,4305,0
|
|
20230913,195100,4097949790,4305,4305,4305,4305,0
|
|
20230913,195000,4097949790,4305,4305,4305,4305,0
|
|
20230913,194900,4097949790,4305,4305,4305,4305,0
|
|
20230913,194800,4097949790,4305,4305,4305,4305,0
|
|
20230913,194700,4097949790,4305,4305,4305,4305,0
|
|
20230913,194600,4097949790,4305,4305,4305,4305,0
|
|
20230913,194500,4097949790,4305,4305,4305,4305,0
|
|
20230913,194400,4097949790,4305,4305,4305,4305,0
|
|
20230913,194300,4097949790,4305,4305,4305,4305,17347
|
|
20230913,194200,4097949790,4305,4305,4305,4305,0
|
|
20230913,194100,4097949790,4305,4305,4305,4305,0
|
|
20230913,194000,4097949790,4305,4305,4305,4305,0
|
|
20230913,193900,4097949790,4305,4305,4305,4305,0
|
|
20230913,193800,4097949790,4305,4305,4305,4305,0
|
|
20230913,193700,4097949790,4305,4305,4305,4305,0
|
|
20230913,193600,4097949790,4305,4305,4305,4305,0
|
|
20230913,193500,4097949790,4305,4305,4305,4305,0
|
|
20230913,193400,4097949790,4305,4305,4305,4305,0
|
|
20230913,193300,4097949790,4305,4305,4305,4305,0
|
|
20230913,193200,4097949790,4305,4305,4305,4305,0
|
|
20230913,193100,4097949790,4305,4305,4305,4305,0
|
|
20230913,193000,4097949790,4305,4305,4305,4305,0
|
|
20230913,192900,4097949790,4305,4305,4305,4305,0
|
|
20230913,192800,4097949790,4305,4305,4305,4305,0
|
|
20230913,192700,4097949790,4305,4305,4305,4305,0
|
|
20230913,192600,4097949790,4305,4305,4305,4305,0
|
|
20230913,192500,4097949790,4305,4305,4305,4305,0
|
|
20230913,192400,4097949790,4305,4305,4305,4305,0
|
|
20230913,192300,4097949790,4305,4305,4305,4305,0
|
|
20230913,192200,4097949790,4305,4305,4305,4305,0
|
|
20230913,192100,4097949790,4305,4305,4305,4305,0
|
|
20230913,192000,4097949790,4305,4305,4305,4305,0
|
|
20230913,191900,4097949790,4305,4305,4305,4305,0
|
|
20230913,191800,4097949790,4305,4305,4305,4305,0
|
|
20230913,191700,4097949790,4305,4305,4305,4305,0
|
|
20230913,191600,4097949790,4305,4305,4305,4305,0
|
|
20230913,191500,4097949790,4305,4305,4305,4305,0
|
|
20230913,191400,4097949790,4305,4305,4305,4305,0
|
|
20230913,191300,4097949790,4305,4305,4305,4305,17347
|
|
20230913,191200,4097949790,4305,4305,4305,4305,0
|
|
20230913,191100,4097949790,4305,4305,4305,4305,0
|
|
20230913,191000,4097949790,4305,4305,4305,4305,0
|
|
20230913,190900,4097949790,4305,4305,4305,4305,0
|
|
20230913,190800,4097949790,4305,4305,4305,4305,0
|
|
20230913,190700,4097949790,4305,4305,4305,4305,0
|
|
20230913,190600,4097949790,4305,4305,4305,4305,0
|
|
20230913,190500,4097949790,4305,4305,4305,4305,0
|
|
20230913,190400,4097949790,4305,4305,4305,4305,0
|
|
20230913,190300,4097949790,4305,4305,4305,4305,0
|
|
20230913,190200,4097949790,4305,4305,4305,4305,0
|
|
20230913,190100,4097949790,4305,4305,4305,4305,0
|
|
20230913,190000,4097949790,4305,4305,4305,4305,0
|
|
20230913,185900,4097949790,4305,4305,4305,4305,0
|
|
20230913,185800,4097949790,4305,4305,4305,4305,0
|
|
20230913,185700,4097949790,4305,4305,4305,4305,0
|
|
20230913,185600,4097949790,4305,4305,4305,4305,0
|
|
20230913,185500,4097949790,4305,4305,4305,4305,0
|
|
20230913,185400,4097949790,4305,4305,4305,4305,0
|
|
20230913,185300,4097949790,4305,4305,4305,4305,0
|
|
20230913,185200,4097949790,4305,4305,4305,4305,0
|
|
20230913,185100,4097949790,4305,4305,4305,4305,0
|
|
20230913,185000,4097949790,4305,4305,4305,4305,0
|
|
20230913,184900,4097949790,4305,4305,4305,4305,0
|
|
20230913,184800,4097949790,4305,4305,4305,4305,0
|
|
20230913,184700,4097949790,4305,4305,4305,4305,0
|
|
20230913,184600,4097949790,4305,4305,4305,4305,0
|
|
20230913,184500,4097949790,4305,4305,4305,4305,0
|
|
20230913,184400,4097949790,4305,4305,4305,4305,0
|
|
20230913,184300,4097949790,4305,4305,4305,4305,17347
|
|
20230913,184200,4097949790,4305,4305,4305,4305,0
|
|
20230913,184100,4097949790,4305,4305,4305,4305,0
|
|
20230913,184000,4097949790,4305,4305,4305,4305,0
|
|
20230913,183900,4097949790,4305,4305,4305,4305,0
|
|
20230913,183800,4097949790,4305,4305,4305,4305,0
|
|
20230913,183700,4097949790,4305,4305,4305,4305,0
|
|
20230913,183600,4097949790,4305,4305,4305,4305,0
|
|
20230913,183500,4097949790,4305,4305,4305,4305,0
|
|
20230913,183400,4097949790,4305,4305,4305,4305,0
|
|
20230913,183300,4097949790,4305,4305,4305,4305,0
|
|
20230913,183200,4097949790,4305,4305,4305,4305,0
|
|
20230913,183100,4097949790,4305,4305,4305,4305,0
|
|
20230913,183000,4097949790,4305,4305,4305,4305,0
|
|
20230913,182900,4097949790,4305,4305,4305,4305,0
|
|
20230913,182800,4097949790,4305,4305,4305,4305,0
|
|
20230913,182700,4097949790,4305,4305,4305,4305,0
|
|
20230913,182600,4097949790,4305,4305,4305,4305,0
|
|
20230913,182500,4097949790,4305,4305,4305,4305,0
|
|
20230913,182400,4097949790,4305,4305,4305,4305,0
|
|
20230913,182300,4097949790,4305,4305,4305,4305,0
|
|
20230913,182200,4097949790,4305,4305,4305,4305,0
|
|
20230913,182100,4097949790,4305,4305,4305,4305,0
|
|
20230913,182000,4097949790,4305,4305,4305,4305,0
|
|
20230913,181900,4097949790,4305,4305,4305,4305,0
|
|
20230913,181800,4097949790,4305,4305,4305,4305,0
|
|
20230913,181700,4097949790,4305,4305,4305,4305,0
|
|
20230913,181600,4097949790,4305,4305,4305,4305,0
|
|
20230913,181500,4097949790,4305,4305,4305,4305,0
|
|
20230913,181400,4097949790,4305,4305,4305,4305,0
|
|
20230913,181300,4097949790,4305,4305,4305,4305,17347
|
|
20230913,181200,4097949790,4305,4305,4305,4305,0
|
|
20230913,181100,4097949790,4305,4305,4305,4305,0
|
|
20230913,181000,4097949790,4305,4305,4305,4305,0
|
|
20230913,180900,4097949790,4305,4305,4305,4305,0
|
|
20230913,180800,4097949790,4305,4305,4305,4305,0
|
|
20230913,180700,4097949790,4305,4305,4305,4305,0
|
|
20230913,180600,4097949790,4305,4305,4305,4305,0
|
|
20230913,180500,4097949790,4305,4305,4305,4305,0
|
|
20230913,180400,4097949790,4305,4305,4305,4305,0
|
|
20230913,180300,4097949790,4305,4305,4305,4305,0
|
|
20230913,180200,4097949790,4305,4305,4305,4305,0
|
|
20230913,180100,4097949790,4305,4305,4305,4305,0
|
|
20230913,180000,4097949790,4305,4305,4305,4305,0
|
|
20230913,175900,4097949790,4305,4305,4305,4305,0
|
|
20230913,175800,4097949790,4305,4305,4305,4305,0
|
|
20230913,175700,4097949790,4305,4305,4305,4305,0
|
|
20230913,175600,4097949790,4305,4305,4305,4305,0
|
|
20230913,175500,4097949790,4305,4305,4305,4305,0
|
|
20230913,175400,4097949790,4305,4305,4305,4305,0
|
|
20230913,175300,4097949790,4305,4305,4305,4305,0
|
|
20230913,175200,4097949790,4305,4305,4305,4305,0
|
|
20230913,175100,4097949790,4305,4305,4305,4305,0
|
|
20230913,175000,4097949790,4305,4305,4305,4305,0
|
|
20230913,174900,4097949790,4305,4305,4305,4305,0
|
|
20230913,174800,4097949790,4305,4305,4305,4305,0
|
|
20230913,174700,4097949790,4305,4305,4305,4305,0
|
|
20230913,174600,4097949790,4305,4305,4305,4305,0
|
|
20230913,174500,4097949790,4305,4305,4305,4305,0
|
|
20230913,174400,4097949790,4305,4305,4305,4305,0
|
|
20230913,174300,4097949790,4305,4305,4305,4305,17347
|
|
20230913,174200,4097949790,4305,4305,4305,4305,0
|
|
20230913,174100,4097949790,4305,4305,4305,4305,0
|
|
20230913,174000,4097949790,4305,4305,4305,4305,0
|
|
20230913,173900,4097949790,4305,4305,4305,4305,0
|
|
20230913,173800,4097949790,4305,4305,4305,4305,0
|
|
20230913,173700,4097949790,4305,4305,4305,4305,0
|
|
20230913,173600,4097949790,4305,4305,4305,4305,0
|
|
20230913,173500,4097949790,4305,4305,4305,4305,0
|
|
20230913,173400,4097949790,4305,4305,4305,4305,0
|
|
20230913,173300,4097949790,4305,4305,4305,4305,0
|
|
20230913,173200,4097949790,4305,4305,4305,4305,0
|
|
20230913,173100,4097949790,4305,4305,4305,4305,0
|
|
20230913,173000,4097949790,4305,4305,4305,4305,0
|
|
20230913,172900,4097949790,4305,4305,4305,4305,0
|
|
20230913,172800,4097949790,4305,4305,4305,4305,0
|
|
20230913,172700,4097949790,4305,4305,4305,4305,0
|
|
20230913,172600,4097949790,4305,4305,4305,4305,0
|
|
20230913,172500,4097949790,4305,4305,4305,4305,0
|
|
20230913,172400,4097949790,4305,4305,4305,4305,0
|
|
20230913,172300,4097949790,4305,4305,4305,4305,0
|
|
20230913,172200,4097949790,4305,4305,4305,4305,0
|
|
20230913,172100,4097949790,4305,4305,4305,4305,0
|
|
20230913,172000,4097949790,4305,4305,4305,4305,0
|
|
20230913,171900,4097949790,4305,4305,4305,4305,0
|
|
20230913,171800,4097949790,4305,4305,4305,4305,0
|
|
20230913,171700,4097949790,4305,4305,4305,4305,0
|
|
20230913,171600,4097949790,4305,4305,4305,4305,0
|
|
20230913,171500,4097949790,4305,4305,4305,4305,0
|
|
20230913,171400,4097949790,4305,4305,4305,4305,0
|
|
20230913,171300,4097949790,4305,4305,4305,4305,17347
|
|
20230913,171200,4097949790,4305,4305,4305,4305,0
|
|
20230913,171100,4097949790,4305,4305,4305,4305,0
|
|
20230913,171000,4097949790,4305,4305,4305,4305,0
|
|
20230913,170900,4097949790,4305,4305,4305,4305,0
|
|
20230913,170800,4097949790,4305,4305,4305,4305,0
|
|
20230913,170700,4097949790,4305,4305,4305,4305,0
|
|
20230913,170600,4097949790,4305,4305,4305,4305,0
|
|
20230913,170500,4097949790,4305,4305,4305,4305,0
|
|
20230913,170400,4097949790,4305,4305,4305,4305,0
|
|
20230913,170300,4097949790,4305,4305,4305,4305,0
|
|
20230913,170200,4097949790,4305,4305,4305,4305,0
|
|
20230913,170100,4097949790,4305,4305,4305,4305,0
|
|
20230913,170000,4097949790,4305,4305,4305,4305,0
|
|
20230913,165900,4097949790,4305,4305,4305,4305,0
|
|
20230913,165800,4097949790,4305,4305,4305,4305,0
|
|
20230913,165700,4097949790,4305,4305,4305,4305,0
|
|
20230913,165600,4097949790,4305,4305,4305,4305,0
|
|
20230913,165500,4097949790,4305,4305,4305,4305,0
|
|
20230913,165400,4097949790,4305,4305,4305,4305,0
|
|
20230913,165300,4097949790,4305,4305,4305,4305,0
|
|
20230913,165200,4097949790,4305,4305,4305,4305,0
|
|
20230913,165100,4097949790,4305,4305,4305,4305,0
|
|
20230913,165000,4097949790,4305,4305,4305,4305,0
|
|
20230913,164900,4097949790,4305,4305,4305,4305,0
|
|
20230913,164800,4097949790,4305,4305,4305,4305,0
|
|
20230913,164700,4097949790,4305,4305,4305,4305,0
|
|
20230913,164600,4097949790,4305,4305,4305,4305,0
|
|
20230913,164500,4097949790,4305,4305,4305,4305,0
|
|
20230913,164400,4097949790,4305,4305,4305,4305,0
|
|
20230913,164300,4097949790,4305,4305,4305,4305,17347
|
|
20230913,164200,4097949790,4305,4305,4305,4305,0
|
|
20230913,164100,4097949790,4305,4305,4305,4305,0
|
|
20230913,164000,4097949790,4305,4305,4305,4305,0
|
|
20230913,163900,4097949790,4305,4305,4305,4305,0
|
|
20230913,163800,4097949790,4305,4305,4305,4305,0
|
|
20230913,163700,4097949790,4305,4305,4305,4305,0
|
|
20230913,163600,4097949790,4305,4305,4305,4305,0
|
|
20230913,163500,4097949790,4305,4305,4305,4305,0
|
|
20230913,163400,4097949790,4305,4305,4305,4305,0
|
|
20230913,163300,4097949790,4305,4305,4305,4305,0
|
|
20230913,163200,4097949790,4305,4305,4305,4305,0
|
|
20230913,163100,4097949790,4305,4305,4305,4305,0
|
|
20230913,163000,4097949790,4305,4305,4305,4305,0
|
|
20230913,162900,4097949790,4305,4305,4305,4305,0
|
|
20230913,162800,4097949790,4305,4305,4305,4305,0
|
|
20230913,162700,4097949790,4305,4305,4305,4305,0
|
|
20230913,162600,4097949790,4305,4305,4305,4305,0
|
|
20230913,162500,4097949790,4305,4305,4305,4305,0
|
|
20230913,162400,4097949790,4305,4305,4305,4305,0
|
|
20230913,162300,4097949790,4305,4305,4305,4305,0
|
|
20230913,162200,4097949790,4305,4305,4305,4305,0
|
|
20230913,162100,4097949790,4305,4305,4305,4305,0
|
|
20230913,162000,4097949790,4305,4305,4305,4305,0
|
|
20230913,161900,4097949790,4305,4305,4305,4305,0
|
|
20230913,161800,4097949790,4305,4305,4305,4305,0
|
|
20230913,161700,4097949790,4305,4305,4305,4305,0
|
|
20230913,161600,4097949790,4305,4305,4305,4305,0
|
|
20230913,161500,4097949790,4305,4305,4305,4305,0
|
|
20230913,161400,4097949790,4305,4305,4305,4305,0
|
|
20230913,161300,4097949790,4305,4305,4305,4305,17347
|
|
20230913,161200,4097949790,4305,4305,4305,4305,0
|
|
20230913,161100,4097949790,4305,4305,4305,4305,0
|
|
20230913,161000,4097949790,4305,4305,4305,4305,0
|
|
20230913,160900,4097949790,4305,4305,4305,4305,0
|
|
20230913,160800,4097949790,4305,4305,4305,4305,0
|
|
20230913,160700,4097949790,4305,4305,4305,4305,0
|
|
20230913,160600,4097949790,4305,4305,4305,4305,0
|
|
20230913,160500,4097949790,4305,4305,4305,4305,0
|
|
20230913,160400,4097949790,4305,4305,4305,4305,0
|
|
20230913,160300,4097949790,4305,4305,4305,4305,0
|
|
20230913,160200,4097949790,4305,4305,4305,4305,0
|
|
20230913,160100,4097949790,4305,4305,4305,4305,0
|
|
20230913,160000,4097949790,4305,4305,4305,4305,0
|
|
20230913,155900,4097949790,4305,4305,4305,4305,0
|
|
20230913,155800,4097949790,4305,4305,4305,4305,0
|
|
20230913,155700,4097949790,4305,4305,4305,4305,0
|
|
20230913,155600,4097949790,4305,4305,4305,4305,0
|
|
20230913,155500,4097949790,4305,4305,4305,4305,0
|
|
20230913,155400,4097949790,4305,4305,4305,4305,0
|
|
20230913,155300,4097949790,4305,4305,4305,4305,0
|
|
20230913,155200,4097949790,4305,4305,4305,4305,0
|
|
20230913,155100,4097949790,4305,4305,4305,4305,0
|
|
20230913,155000,4097949790,4305,4305,4305,4305,0
|
|
20230913,154900,4097949790,4305,4305,4305,4305,0
|
|
20230913,154800,4097949790,4305,4305,4305,4305,0
|
|
20230913,154700,4097949790,4305,4305,4305,4305,0
|
|
20230913,154600,4097949790,4305,4305,4305,4305,0
|
|
20230913,154500,4097949790,4305,4305,4305,4305,0
|
|
20230913,154400,4097949790,4305,4305,4305,4305,0
|
|
20230913,154300,4097949790,4305,4305,4305,4305,17347
|
|
20230913,154200,4097949790,4305,4305,4305,4305,0
|
|
20230913,154100,4097949790,4305,4305,4305,4305,0
|
|
20230913,154000,4097949790,4305,4305,4305,4305,0
|
|
20230913,153900,4097949790,4305,4305,4305,4305,0
|
|
20230913,153800,4097949790,4305,4305,4305,4305,0
|
|
20230913,153700,4097949790,4305,4305,4305,4305,0
|
|
20230913,153600,4097949790,4305,4305,4305,4305,0
|
|
20230913,153500,4097949790,4305,4305,4305,4305,0
|
|
20230913,153400,4097949790,4305,4305,4305,4305,0
|
|
20230913,153300,4097949790,4305,4305,4305,4305,0
|
|
20230913,153200,4097949790,4305,4305,4305,4305,0
|
|
20230913,153100,4097949790,4305,4305,4305,4305,0
|
|
20230913,153000,4097949790,4305,4305,4305,4305,17347
|
|
20230913,152900,4023270955,4310,4310,4310,4310,0
|
|
20230913,152800,4023270955,4310,4310,4310,4310,0
|
|
20230913,152700,4023270955,4310,4310,4310,4310,0
|
|
20230913,152600,4023270955,4310,4310,4310,4310,0
|
|
20230913,152500,4023270955,4310,4310,4310,4310,0
|
|
20230913,152400,4023270955,4310,4310,4310,4310,0
|
|
20230913,152300,4023270955,4310,4310,4310,4310,0
|
|
20230913,152200,4023270955,4310,4310,4310,4310,0
|
|
20230913,152100,4023270955,4310,4310,4310,4310,0
|
|
20230913,152000,4023270955,4310,4310,4310,4310,0
|
|
20230913,151900,4023270955,4310,4315,4315,4310,1902
|
|
20230913,151800,4015064325,4315,4320,4320,4315,2514
|
|
20230913,151700,4004213915,4315,4320,4320,4315,156
|
|
20230913,151600,4003540410,4320,4325,4325,4320,2423
|
|
20230913,151500,3993070605,4320,4320,4325,4320,2047
|
|
20230913,151400,3984226850,4320,4325,4330,4320,1011
|
|
20230913,151300,3979855115,4325,4320,4325,4320,2512
|
|
20230913,151200,3968998260,4320,4310,4320,4310,2938
|
|
20230913,151100,3956313930,4305,4310,4315,4305,1356
|
|
20230913,151000,3950469525,4310,4315,4315,4310,174
|
|
20230913,150900,3949718720,4315,4310,4315,4310,351
|
|
20230913,150800,3948205450,4325,4300,4325,4300,2438
|
|
20230913,150700,3937698550,4305,4305,4305,4305,148
|
|
20230913,150600,3937061410,4305,4300,4305,4300,422
|
|
20230913,150500,3935245200,4300,4305,4305,4300,1398
|
|
20230913,150400,3929231885,4295,4295,4300,4295,3536
|
|
20230913,150300,3914041665,4300,4300,4305,4300,184
|
|
20230913,150200,3913250460,4305,4290,4305,4290,1438
|
|
20230913,150100,3907075715,4295,4300,4300,4295,3533
|
|
20230913,150000,3891900980,4295,4300,4300,4295,2483
|
|
20230913,145900,3881225570,4300,4325,4325,4300,4699
|
|
20230913,145800,3860991115,4320,4325,4325,4320,984
|
|
20230913,145700,3856738885,4330,4325,4330,4325,3
|
|
20230913,145600,3856725905,4325,4325,4325,4325,45
|
|
20230913,145500,3856531280,4335,4330,4335,4310,1611
|
|
20230913,145400,3849579080,4330,4330,4330,4330,939
|
|
20230913,145300,3845513210,4330,4320,4330,4320,297
|
|
20230913,145200,3844227565,4320,4330,4330,4320,130
|
|
20230913,145100,3843664965,4330,4330,4330,4320,186
|
|
20230913,145000,3842860255,4330,4315,4330,4315,442
|
|
20230913,144900,3840948390,4330,4330,4330,4325,106
|
|
20230913,144800,3840489910,4315,4320,4325,4315,1723
|
|
20230913,144700,3833043275,4320,4315,4325,4315,387
|
|
20230913,144600,3831371930,4320,4320,4320,4320,1
|
|
20230913,144500,3831367610,4315,4320,4320,4315,739
|
|
20230913,144400,3828178470,4320,4320,4325,4320,330
|
|
20230913,144300,3826752570,4320,4305,4325,4305,983
|
|
20230913,144200,3822515235,4305,4300,4305,4300,661
|
|
20230913,144100,3819670725,4300,4300,4305,4295,318
|
|
20230913,144000,3818303495,4305,4295,4305,4295,818
|
|
20230913,143900,3814786095,4295,4295,4295,4290,1777
|
|
20230913,143800,3807155310,4290,4295,4295,4290,209
|
|
20230913,143700,3806258660,4295,4295,4295,4290,1435
|
|
20230913,143600,3800098160,4295,4290,4295,4290,337
|
|
20230913,143500,3798650895,4290,4300,4300,4290,3824
|
|
20230913,143400,3782233220,4295,4300,4300,4295,6279
|
|
20230913,143300,3755245885,4300,4300,4305,4300,1460
|
|
20230913,143200,3748964360,4305,4305,4305,4300,1785
|
|
20230913,143100,3741281955,4300,4310,4310,4300,7331
|
|
20230913,143000,3709720080,4310,4310,4310,4310,2130
|
|
20230913,142900,3700539780,4310,4320,4325,4310,15518
|
|
20230913,142800,3633592080,4320,4320,4325,4320,818
|
|
20230913,142700,3630058180,4325,4320,4325,4320,228
|
|
20230913,142600,3629073105,4325,4320,4325,4320,1229
|
|
20230913,142500,3623763540,4320,4325,4325,4320,4371
|
|
20230913,142400,3604869625,4325,4325,4325,4325,1007
|
|
20230913,142300,3600514350,4325,4330,4330,4325,4494
|
|
20230913,142200,3581075895,4330,4330,4340,4325,2167
|
|
20230913,142100,3571693735,4330,4335,4345,4330,6653
|
|
20230913,142000,3542825240,4350,4340,4350,4340,415
|
|
20230913,141900,3541023640,4340,4350,4350,4340,1488
|
|
20230913,141800,3534565675,4345,4345,4345,4345,34
|
|
20230913,141700,3534417945,4345,4345,4350,4345,597
|
|
20230913,141600,3531823230,4355,4345,4355,4345,352
|
|
20230913,141500,3530290750,4345,4350,4355,4345,1153
|
|
20230913,141400,3525275235,4355,4355,4355,4350,92
|
|
20230913,141300,3524874580,4355,4350,4355,4350,219
|
|
20230913,141200,3523921265,4350,4350,4355,4350,407
|
|
20230913,141100,3522149095,4350,4350,4350,4350,218
|
|
20230913,141000,3521200795,4355,4350,4355,4350,300
|
|
20230913,140900,3519895790,4350,4350,4350,4350,533
|
|
20230913,140800,3517577240,4350,4350,4350,4350,2179
|
|
20230913,140700,3508098590,4350,4350,4350,4350,50
|
|
20230913,140600,3507881090,4355,4355,4355,4355,26
|
|
20230913,140500,3507767860,4355,4340,4355,4340,584
|
|
20230913,140400,3505232425,4340,4350,4350,4340,633
|
|
20230913,140300,3502484875,4355,4360,4360,4340,31
|
|
20230913,140200,3502349830,4340,4355,4355,4340,2139
|
|
20230913,140100,3493052430,4350,4360,4360,4350,212
|
|
20230913,140000,3492128230,4360,4360,4360,4360,245
|
|
20230913,135900,3491060030,4360,4350,4360,4345,189
|
|
20230913,135800,3490237355,4350,4360,4360,4350,726
|
|
20230913,135700,3487076180,4355,4360,4360,4355,191
|
|
20230913,135600,3486244320,4360,4365,4365,4355,1735
|
|
20230913,135500,3478682530,4365,4365,4365,4365,100
|
|
20230913,135400,3478246030,4365,4365,4365,4365,429
|
|
20230913,135300,3476373445,4355,4355,4355,4355,1273
|
|
20230913,135200,3470829530,4355,4355,4355,4355,51
|
|
20230913,135100,3470607425,4350,4350,4350,4350,973
|
|
20230913,135000,3466374875,4340,4340,4340,4340,1101
|
|
20230913,134900,3461596535,4340,4340,4340,4335,427
|
|
20230913,134800,3459743960,4340,4345,4345,4340,217
|
|
20230913,134700,3458802175,4340,4350,4350,4335,5626
|
|
20230913,134600,3434396815,4340,4345,4345,4340,1036
|
|
20230913,134500,3429895450,4345,4345,4345,4340,467
|
|
20230913,134400,3427868240,4345,4345,4345,4345,0
|
|
20230913,134300,3427868240,4345,4345,4345,4345,499
|
|
20230913,134200,3425700085,4345,4345,4345,4345,12
|
|
20230913,134100,3425647945,4340,4350,4350,4340,1254
|
|
20230913,134000,3420204310,4350,4350,4350,4350,486
|
|
20230913,133900,3418090210,4350,4350,4350,4350,24
|
|
20230913,133800,3417985810,4350,4350,4350,4350,51
|
|
20230913,133700,3417763960,4350,4350,4350,4345,1150
|
|
20230913,133600,3412765130,4355,4355,4355,4350,1924
|
|
20230913,133500,3404394445,4355,4355,4355,4350,2736
|
|
20230913,133400,3392482710,4355,4355,4355,4350,604
|
|
20230913,133300,3389852315,4355,4360,4360,4355,505
|
|
20230913,133200,3387650765,4360,4365,4365,4355,3544
|
|
20230913,133100,3372203280,4360,4360,4365,4360,149
|
|
20230913,133000,3371553525,4365,4365,4365,4365,171
|
|
20230913,132900,3370807110,4370,4375,4375,4365,208
|
|
20230913,132800,3369898210,4365,4365,4375,4365,245
|
|
20230913,132700,3368827665,4365,4365,4365,4365,132
|
|
20230913,132600,3368251485,4365,4370,4370,4365,596
|
|
20230913,132500,3365647125,4370,4370,4375,4370,245
|
|
20230913,132400,3364575475,4370,4375,4375,4370,332
|
|
20230913,132300,3363122990,4375,4375,4385,4375,537
|
|
20230913,132200,3360773585,4375,4375,4375,4375,25
|
|
20230913,132100,3360664210,4390,4355,4390,4355,606
|
|
20230913,132000,3358004185,4390,4345,4400,4340,6335
|
|
20230913,131900,3330427980,4350,4345,4350,4345,942
|
|
20230913,131800,3326332235,4340,4340,4340,4340,1699
|
|
20230913,131700,3318958575,4345,4345,4345,4340,876
|
|
20230913,131600,3315154930,4345,4350,4355,4345,2877
|
|
20230913,131500,3302642085,4350,4345,4350,4345,656
|
|
20230913,131400,3299788725,4340,4340,4350,4340,304
|
|
20230913,131300,3298469325,4340,4340,4345,4340,1026
|
|
20230913,131200,3294014175,4345,4340,4345,4340,58
|
|
20230913,131100,3293762350,4335,4340,4340,4335,814
|
|
20230913,131000,3290229815,4340,4340,4340,4340,39
|
|
20230913,130900,3290060555,4345,4340,4345,4340,358
|
|
20230913,130800,3288506230,4340,4340,4340,4340,732
|
|
20230913,130700,3285329350,4340,4340,4340,4335,2955
|
|
20230913,130600,3272507225,4340,4355,4355,4340,7235
|
|
20230913,130500,3241041850,4355,4355,4360,4355,400
|
|
20230913,130400,3239298540,4360,4350,4365,4350,483
|
|
20230913,130300,3237194020,4350,4350,4350,4350,269
|
|
20230913,130200,3236023870,4350,4345,4350,4340,407
|
|
20230913,130100,3234257430,4345,4345,4345,4345,0
|
|
20230913,130000,3234257430,4345,4340,4345,4340,1491
|
|
20230913,125900,3227785225,4345,4345,4345,4340,2374
|
|
20230913,125800,3217480890,4345,4340,4345,4340,358
|
|
20230913,125700,3215926555,4340,4345,4345,4340,1366
|
|
20230913,125600,3209992720,4340,4345,4345,4340,1140
|
|
20230913,125500,3205042455,4345,4345,4345,4345,696
|
|
20230913,125400,3202018335,4340,4340,4340,4335,1032
|
|
20230913,125300,3197539535,4340,4350,4350,4340,1314
|
|
20230913,125200,3191835170,4350,4350,4350,4350,121
|
|
20230913,125100,3191308820,4345,4350,4360,4345,1395
|
|
20230913,125000,3185243795,4350,4350,4355,4350,340
|
|
20230913,124900,3183763690,4350,4350,4350,4345,1000
|
|
20230913,124800,3179418445,4350,4350,4350,4350,244
|
|
20230913,124700,3178357045,4350,4380,4380,4350,8309
|
|
20230913,124600,3142135815,4380,4380,4385,4380,134
|
|
20230913,124500,3141548385,4380,4375,4380,4370,41
|
|
20230913,124400,3141368900,4370,4370,4370,4370,840
|
|
20230913,124300,3137698100,4370,4390,4390,4370,15
|
|
20230913,124200,3137632515,4390,4390,4390,4390,1066
|
|
20230913,124100,3132952775,4390,4370,4390,4365,51
|
|
20230913,124000,3132730130,4365,4365,4365,4365,100
|
|
20230913,123900,3132293630,4365,4365,4365,4365,123
|
|
20230913,123800,3131756735,4365,4370,4370,4365,1157
|
|
20230913,123700,3126706295,4365,4375,4375,4365,1124
|
|
20230913,123600,3121795120,4380,4395,4395,4380,2424
|
|
20230913,123500,3111170780,4395,4395,4400,4395,1068
|
|
20230913,123400,3106474420,4395,4390,4400,4390,390
|
|
20230913,123300,3104758575,4400,4380,4400,4380,418
|
|
20230913,123200,3102924230,4385,4380,4385,4380,23
|
|
20230913,123100,3102823485,4380,4380,4380,4380,78
|
|
20230913,123000,3102481845,4380,4380,4380,4380,503
|
|
20230913,122900,3100278705,4370,4375,4375,4370,911
|
|
20230913,122800,3096297185,4375,4375,4375,4375,27
|
|
20230913,122700,3096179060,4375,4375,4380,4375,246
|
|
20230913,122600,3095101805,4375,4375,4375,4370,169
|
|
20230913,122500,3094362770,4375,4375,4380,4375,194
|
|
20230913,122400,3093513795,4375,4360,4375,4360,1688
|
|
20230913,122300,3086145740,4360,4360,4360,4360,318
|
|
20230913,122200,3084759260,4365,4365,4365,4365,464
|
|
20230913,122100,3082733900,4365,4370,4375,4365,3137
|
|
20230913,122000,3069025455,4370,4365,4370,4360,2933
|
|
20230913,121900,3056208575,4365,4370,4370,4360,526
|
|
20230913,121800,3053911675,4370,4370,4375,4370,194
|
|
20230913,121700,3053063845,4370,4360,4370,4360,15
|
|
20230913,121600,3052998315,4360,4355,4360,4355,628
|
|
20230913,121500,3050260920,4355,4365,4365,4355,1024
|
|
20230913,121400,3045793150,4370,4375,4375,4370,2717
|
|
20230913,121300,3033909380,4375,4380,4380,4375,1775
|
|
20230913,121200,3026139510,4380,4390,4390,4380,529
|
|
20230913,121100,3023822475,4395,4390,4395,4390,31
|
|
20230913,121000,3023686325,4390,4380,4390,4380,86
|
|
20230913,120900,3023309525,4380,4380,4380,4380,363
|
|
20230913,120800,3021719585,4380,4375,4380,4375,695
|
|
20230913,120700,3018676555,4375,4380,4380,4375,1375
|
|
20230913,120600,3012659955,4380,4390,4390,4375,4486
|
|
20230913,120500,2992984010,4395,4395,4400,4395,2550
|
|
20230913,120400,2981776755,4395,4395,4395,4395,5
|
|
20230913,120300,2981754780,4400,4395,4400,4395,59
|
|
20230913,120200,2981495370,4395,4395,4395,4395,80
|
|
20230913,120100,2981143770,4395,4395,4400,4395,972
|
|
20230913,120000,2976871675,4395,4395,4400,4395,134
|
|
20230913,115900,2976282740,4395,4395,4395,4395,20
|
|
20230913,115800,2976194840,4390,4395,4395,4390,396
|
|
20230913,115700,2974455855,4400,4400,4400,4400,43
|
|
20230913,115600,2974266655,4405,4405,4405,4405,352
|
|
20230913,115500,2972716095,4400,4400,4400,4400,20
|
|
20230913,115400,2972628095,4400,4405,4405,4390,253
|
|
20230913,115300,2971516870,4405,4400,4405,4400,296
|
|
20230913,115200,2970213370,4400,4405,4405,4400,1360
|
|
20230913,115100,2964229090,4405,4405,4410,4400,679
|
|
20230913,115000,2961238375,4405,4405,4410,4405,143
|
|
20230913,114900,2960607930,4410,4400,4410,4400,150
|
|
20230913,114800,2959947100,4400,4400,4410,4400,607
|
|
20230913,114700,2957276000,4400,4400,4400,4395,673
|
|
20230913,114600,2954315135,4400,4390,4400,4390,1071
|
|
20230913,114500,2949604830,4390,4385,4390,4385,130
|
|
20230913,114400,2949034455,4385,4380,4395,4380,1415
|
|
20230913,114300,2942828850,4375,4380,4380,4375,360
|
|
20230913,114200,2941253805,4375,4375,4375,4375,161
|
|
20230913,114100,2940549430,4385,4380,4385,4380,4
|
|
20230913,114000,2940531895,4380,4365,4380,4365,165
|
|
20230913,113900,2939809945,4370,4365,4375,4365,910
|
|
20230913,113800,2935832015,4365,4365,4365,4365,1
|
|
20230913,113700,2935827650,4360,4355,4360,4355,144
|
|
20230913,113600,2935200505,4345,4345,4350,4345,917
|
|
20230913,113500,2931216135,4345,4365,4365,4345,1925
|
|
20230913,113400,2922831205,4370,4370,4370,4365,343
|
|
20230913,113300,2921332665,4370,4375,4375,4370,218
|
|
20230913,113200,2920379915,4375,4380,4380,4370,1413
|
|
20230913,113100,2914197275,4380,4375,4380,4375,170
|
|
20230913,113000,2913453385,4375,4375,4375,4375,1463
|
|
20230913,112900,2907052760,4375,4370,4375,4370,1581
|
|
20230913,112800,2900137660,4370,4365,4375,4365,1841
|
|
20230913,112700,2892090840,4360,4360,4360,4360,6
|
|
20230913,112600,2892064680,4360,4360,4360,4360,70
|
|
20230913,112500,2891759480,4370,4365,4370,4355,94
|
|
20230913,112400,2891349000,4365,4345,4370,4335,1874
|
|
20230913,112300,2883211430,4355,4345,4355,4345,7108
|
|
20230913,112200,2852326480,4345,4350,4350,4345,1041
|
|
20230913,112100,2847800535,4350,4345,4350,4345,1164
|
|
20230913,112000,2842737690,4350,4345,4350,4345,359
|
|
20230913,111900,2841177400,4345,4350,4350,4345,511
|
|
20230913,111800,2838956105,4345,4355,4355,4345,2358
|
|
20230913,111700,2828699405,4355,4355,4360,4355,532
|
|
20230913,111600,2826382525,4355,4355,4355,4350,449
|
|
20230913,111500,2824427185,4355,4360,4360,4350,342
|
|
20230913,111400,2822937840,4360,4360,4360,4350,1145
|
|
20230913,111300,2817946810,4360,4380,4390,4360,3613
|
|
20230913,111200,2802163710,4385,4385,4385,4385,158
|
|
20230913,111100,2801470880,4385,4375,4385,4375,261
|
|
20230913,111000,2800328995,4375,4370,4375,4370,488
|
|
20230913,110900,2798195685,4365,4375,4375,4365,8
|
|
20230913,110800,2798160725,4375,4375,4375,4375,715
|
|
20230913,110700,2795032600,4375,4365,4375,4365,340
|
|
20230913,110600,2793546910,4365,4375,4375,4365,199
|
|
20230913,110500,2792677565,4365,4375,4375,4365,510
|
|
20230913,110400,2790446690,4375,4375,4385,4375,1041
|
|
20230913,110300,2785888480,4375,4355,4375,4320,9163
|
|
20230913,110200,2746072035,4370,4350,4370,4340,3988
|
|
20230913,110100,2728734510,4355,4350,4355,4345,1312
|
|
20230913,110000,2723030800,4350,4355,4355,4350,1599
|
|
20230913,105900,2716074330,4355,4355,4355,4355,2141
|
|
20230913,105800,2706750275,4355,4355,4360,4355,406
|
|
20230913,105700,2704980645,4355,4365,4365,4355,1992
|
|
20230913,105600,2696297905,4370,4360,4375,4360,2982
|
|
20230913,105500,2683257710,4375,4365,4375,4360,2239
|
|
20230913,105400,2673486310,4370,4375,4380,4370,2398
|
|
20230913,105300,2663005280,4370,4375,4375,4370,1650
|
|
20230913,105200,2655792250,4375,4375,4385,4375,1622
|
|
20230913,105100,2648685970,4375,4390,4390,4375,1519
|
|
20230913,105000,2642035730,4395,4390,4395,4385,1279
|
|
20230913,104900,2636420935,4390,4390,4390,4390,526
|
|
20230913,104800,2634111795,4395,4385,4395,4380,1828
|
|
20230913,104700,2626098205,4385,4370,4385,4370,1177
|
|
20230913,104600,2620948970,4370,4380,4380,4370,1162
|
|
20230913,104500,2615869320,4370,4370,4370,4370,365
|
|
20230913,104400,2614274270,4370,4380,4380,4370,44
|
|
20230913,104300,2614081980,4390,4385,4395,4360,1354
|
|
20230913,104200,2608164130,4380,4365,4380,4360,702
|
|
20230913,104100,2605095365,4360,4355,4380,4355,8575
|
|
20230913,104000,2567693470,4355,4370,4370,4355,2786
|
|
20230913,103900,2555538910,4370,4375,4395,4365,2344
|
|
20230913,103800,2545295390,4375,4395,4395,4375,693
|
|
20230913,103700,2542259370,4400,4380,4400,4370,2100
|
|
20230913,103600,2533071965,4375,4380,4380,4375,3977
|
|
20230913,103500,2515662785,4380,4395,4395,4380,3412
|
|
20230913,103400,2500698080,4395,4385,4395,4385,770
|
|
20230913,103300,2497317735,4395,4395,4400,4380,1964
|
|
20230913,103200,2488698175,4395,4405,4405,4395,2231
|
|
20230913,103100,2478882125,4415,4400,4415,4400,8603
|
|
20230913,103000,2441023985,4400,4400,4405,4400,1953
|
|
20230913,102900,2432428050,4405,4410,4410,4405,5839
|
|
20230913,102800,2406700115,4415,4415,4420,4415,1773
|
|
20230913,102700,2398872315,4415,4430,4430,4415,5237
|
|
20230913,102600,2375688510,4430,4445,4445,4430,10009
|
|
20230913,102500,2331274790,4445,4445,4445,4445,132
|
|
20230913,102400,2330688050,4445,4450,4450,4440,1914
|
|
20230913,102300,2322183530,4455,4450,4455,4445,350
|
|
20230913,102200,2320626435,4455,4455,4455,4455,528
|
|
20230913,102100,2318274195,4450,4450,4455,4450,149
|
|
20230913,102000,2317611065,4450,4440,4450,4440,372
|
|
20230913,101900,2315958315,4440,4440,4445,4435,1162
|
|
20230913,101800,2310800015,4440,4435,4440,4435,375
|
|
20230913,101700,2309136110,4435,4465,4480,4435,9647
|
|
20230913,101600,2266239180,4480,4480,4480,4475,262
|
|
20230913,101500,2265065750,4480,4465,4480,4465,260
|
|
20230913,101400,2263904700,4465,4455,4465,4450,1541
|
|
20230913,101300,2257031785,4465,4465,4465,4465,614
|
|
20230913,101200,2254290275,4480,4475,4500,4450,4728
|
|
20230913,101100,2233233470,4450,4445,4450,4445,600
|
|
20230913,101000,2230563970,4440,4470,4480,4440,2644
|
|
20230913,100900,2218802705,4460,4445,4460,4445,429
|
|
20230913,100800,2216895050,4445,4470,4470,4445,1874
|
|
20230913,100700,2208534330,4465,4460,4465,4455,3691
|
|
20230913,100600,2192069475,4460,4450,4460,4440,74072
|
|
20230913,100500,1861786975,4450,4445,4460,4430,1606
|
|
20230913,100400,1854642545,4445,4450,4450,4435,3904
|
|
20230913,100300,1837302815,4460,4460,4460,4450,3061
|
|
20230913,100200,1823669485,4460,4430,4470,4430,5946
|
|
20230913,100100,1797222240,4430,4460,4460,4430,3316
|
|
20230913,100000,1782482135,4465,4485,4485,4465,6075
|
|
20230913,095900,1755281300,4485,4490,4495,4485,695
|
|
20230913,095800,1752161140,4495,4495,4500,4485,1511
|
|
20230913,095700,1745371505,4495,4490,4500,4490,767
|
|
20230913,095600,1741922325,4490,4520,4520,4485,3614
|
|
20230913,095500,1725642235,4525,4550,4560,4525,2242
|
|
20230913,095400,1715485520,4560,4550,4560,4550,772
|
|
20230913,095300,1711972910,4545,4545,4550,4545,934
|
|
20230913,095200,1707727415,4540,4535,4545,4530,1501
|
|
20230913,095100,1700917945,4535,4530,4535,4530,517
|
|
20230913,095000,1698573530,4530,4530,4530,4530,12
|
|
20230913,094900,1698519170,4530,4535,4540,4515,1646
|
|
20230913,094800,1691084945,4540,4585,4585,4515,8558
|
|
20230913,094700,1652389865,4570,4545,4570,4545,1324
|
|
20230913,094600,1646345055,4545,4550,4550,4545,1170
|
|
20230913,094500,1641023150,4545,4570,4570,4545,1837
|
|
20230913,094400,1632662620,4590,4570,4600,4570,1050
|
|
20230913,094300,1627844770,4555,4550,4555,4515,4004
|
|
20230913,094200,1609690605,4515,4540,4545,4500,3790
|
|
20230913,094100,1592586210,4535,4545,4585,4530,1589
|
|
20230913,094000,1585368370,4545,4560,4570,4540,2440
|
|
20230913,093900,1574271180,4555,4595,4595,4555,2341
|
|
20230913,093800,1563563990,4595,4630,4635,4595,1943
|
|
20230913,093700,1554575655,4635,4600,4635,4600,5328
|
|
20230913,093600,1529964235,4600,4565,4605,4540,9519
|
|
20230913,093500,1486256600,4535,4555,4570,4535,2885
|
|
20230913,093400,1473108060,4555,4520,4555,4515,3571
|
|
20230913,093300,1456891915,4520,4545,4550,4520,1790
|
|
20230913,093200,1448780800,4545,4555,4560,4505,4502
|
|
20230913,093100,1428444225,4525,4520,4550,4520,1793
|
|
20230913,093000,1420315085,4515,4540,4540,4515,309
|
|
20230913,092900,1418917860,4540,4530,4540,4510,3424
|
|
20230913,092800,1403434715,4530,4540,4540,4505,633
|
|
20230913,092700,1400569695,4540,4510,4540,4500,4593
|
|
20230913,092600,1379855915,4510,4510,4530,4510,2398
|
|
20230913,092500,1369025270,4515,4485,4525,4485,3903
|
|
20230913,092400,1351455735,4485,4490,4515,4465,2739
|
|
20230913,092300,1339153740,4505,4445,4525,4430,10396
|
|
20230913,092200,1292749730,4445,4440,4470,4425,19499
|
|
20230913,092100,1206024030,4440,4430,4450,4390,20856
|
|
20230913,092000,1114042055,4425,4420,4495,4405,32684
|
|
20230913,091900,969337315,4235,4235,4235,4235,0
|
|
20230913,091800,969337315,4235,4560,4560,4235,24290
|
|
20230913,091700,861096535,4550,4650,4655,4550,8698
|
|
20230913,091600,821080550,4650,4685,4685,4650,9187
|
|
20230913,091500,778201935,4675,4735,4735,4675,5388
|
|
20230913,091400,752913035,4715,4715,4735,4710,2290
|
|
20230913,091300,742113600,4715,4740,4740,4710,2414
|
|
20230913,091200,730713055,4740,4705,4750,4675,9549
|
|
20230913,091100,685759085,4710,4740,4750,4710,3001
|
|
20230913,091000,671558660,4740,4775,4790,4740,6725
|
|
20230913,090900,639486240,4780,4780,4810,4775,6984
|
|
20230913,090800,606046945,4800,4785,4820,4775,25581
|
|
20230913,090700,483219715,4785,4760,4795,4755,7461
|
|
20230913,090600,447623695,4760,4735,4765,4735,4629
|
|
20230913,090500,425607455,4735,4760,4770,4730,14118
|
|
20230913,090400,358528510,4760,4765,4765,4745,6282
|
|
20230913,090300,328651125,4750,4770,4790,4750,23566
|
|
20230913,090200,216150320,4770,4685,4775,4685,17377
|
|
20230913,090100,133645730,4690,4665,4690,4650,13743
|
|
20230913,090000,69465050,4670,4640,4675,4605,10757
|