702 lines
35 KiB
CSV
702 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,203900,9273797950,4525,4525,4525,4525,18640
|
|
20230914,203800,9273797950,4525,4525,4525,4525,0
|
|
20230914,203700,9273797950,4525,4525,4525,4525,0
|
|
20230914,203600,9273797950,4525,4525,4525,4525,0
|
|
20230914,203500,9273797950,4525,4525,4525,4525,0
|
|
20230914,203400,9273797950,4525,4525,4525,4525,0
|
|
20230914,203300,9273797950,4525,4525,4525,4525,0
|
|
20230914,203200,9273797950,4525,4525,4525,4525,0
|
|
20230914,203100,9273797950,4525,4525,4525,4525,0
|
|
20230914,203000,9273797950,4525,4525,4525,4525,0
|
|
20230914,202900,9273797950,4525,4525,4525,4525,0
|
|
20230914,202800,9273797950,4525,4525,4525,4525,0
|
|
20230914,202700,9273797950,4525,4525,4525,4525,0
|
|
20230914,202600,9273797950,4525,4525,4525,4525,0
|
|
20230914,202500,9273797950,4525,4525,4525,4525,0
|
|
20230914,202400,9273797950,4525,4525,4525,4525,0
|
|
20230914,202300,9273797950,4525,4525,4525,4525,0
|
|
20230914,202200,9273797950,4525,4525,4525,4525,0
|
|
20230914,202100,9273797950,4525,4525,4525,4525,0
|
|
20230914,202000,9273797950,4525,4525,4525,4525,0
|
|
20230914,201900,9273797950,4525,4525,4525,4525,0
|
|
20230914,201800,9273797950,4525,4525,4525,4525,0
|
|
20230914,201700,9273797950,4525,4525,4525,4525,0
|
|
20230914,201600,9273797950,4525,4525,4525,4525,0
|
|
20230914,201500,9273797950,4525,4525,4525,4525,0
|
|
20230914,201400,9273797950,4525,4525,4525,4525,0
|
|
20230914,201300,9273797950,4525,4525,4525,4525,0
|
|
20230914,201200,9273797950,4525,4525,4525,4525,0
|
|
20230914,201100,9273797950,4525,4525,4525,4525,0
|
|
20230914,201000,9273797950,4525,4525,4525,4525,0
|
|
20230914,200900,9273797950,4525,4525,4525,4525,18640
|
|
20230914,200800,9273797950,4525,4525,4525,4525,0
|
|
20230914,200700,9273797950,4525,4525,4525,4525,0
|
|
20230914,200600,9273797950,4525,4525,4525,4525,0
|
|
20230914,200500,9273797950,4525,4525,4525,4525,0
|
|
20230914,200400,9273797950,4525,4525,4525,4525,0
|
|
20230914,200300,9273797950,4525,4525,4525,4525,0
|
|
20230914,200200,9273797950,4525,4525,4525,4525,0
|
|
20230914,200100,9273797950,4525,4525,4525,4525,0
|
|
20230914,200000,9273797950,4525,4525,4525,4525,0
|
|
20230914,195900,9273797950,4525,4525,4525,4525,0
|
|
20230914,195800,9273797950,4525,4525,4525,4525,0
|
|
20230914,195700,9273797950,4525,4525,4525,4525,0
|
|
20230914,195600,9273797950,4525,4525,4525,4525,0
|
|
20230914,195500,9273797950,4525,4525,4525,4525,0
|
|
20230914,195400,9273797950,4525,4525,4525,4525,0
|
|
20230914,195300,9273797950,4525,4525,4525,4525,0
|
|
20230914,195200,9273797950,4525,4525,4525,4525,0
|
|
20230914,195100,9273797950,4525,4525,4525,4525,0
|
|
20230914,195000,9273797950,4525,4525,4525,4525,0
|
|
20230914,194900,9273797950,4525,4525,4525,4525,0
|
|
20230914,194800,9273797950,4525,4525,4525,4525,0
|
|
20230914,194700,9273797950,4525,4525,4525,4525,0
|
|
20230914,194600,9273797950,4525,4525,4525,4525,0
|
|
20230914,194500,9273797950,4525,4525,4525,4525,0
|
|
20230914,194400,9273797950,4525,4525,4525,4525,0
|
|
20230914,194300,9273797950,4525,4525,4525,4525,0
|
|
20230914,194200,9273797950,4525,4525,4525,4525,0
|
|
20230914,194100,9273797950,4525,4525,4525,4525,0
|
|
20230914,194000,9273797950,4525,4525,4525,4525,0
|
|
20230914,193900,9273797950,4525,4525,4525,4525,18640
|
|
20230914,193800,9273797950,4525,4525,4525,4525,0
|
|
20230914,193700,9273797950,4525,4525,4525,4525,0
|
|
20230914,193600,9273797950,4525,4525,4525,4525,0
|
|
20230914,193500,9273797950,4525,4525,4525,4525,0
|
|
20230914,193400,9273797950,4525,4525,4525,4525,0
|
|
20230914,193300,9273797950,4525,4525,4525,4525,0
|
|
20230914,193200,9273797950,4525,4525,4525,4525,0
|
|
20230914,193100,9273797950,4525,4525,4525,4525,0
|
|
20230914,193000,9273797950,4525,4525,4525,4525,0
|
|
20230914,192900,9273797950,4525,4525,4525,4525,0
|
|
20230914,192800,9273797950,4525,4525,4525,4525,0
|
|
20230914,192700,9273797950,4525,4525,4525,4525,0
|
|
20230914,192600,9273797950,4525,4525,4525,4525,0
|
|
20230914,192500,9273797950,4525,4525,4525,4525,0
|
|
20230914,192400,9273797950,4525,4525,4525,4525,0
|
|
20230914,192300,9273797950,4525,4525,4525,4525,0
|
|
20230914,192200,9273797950,4525,4525,4525,4525,0
|
|
20230914,192100,9273797950,4525,4525,4525,4525,0
|
|
20230914,192000,9273797950,4525,4525,4525,4525,0
|
|
20230914,191900,9273797950,4525,4525,4525,4525,0
|
|
20230914,191800,9273797950,4525,4525,4525,4525,0
|
|
20230914,191700,9273797950,4525,4525,4525,4525,0
|
|
20230914,191600,9273797950,4525,4525,4525,4525,0
|
|
20230914,191500,9273797950,4525,4525,4525,4525,0
|
|
20230914,191400,9273797950,4525,4525,4525,4525,0
|
|
20230914,191300,9273797950,4525,4525,4525,4525,0
|
|
20230914,191200,9273797950,4525,4525,4525,4525,0
|
|
20230914,191100,9273797950,4525,4525,4525,4525,0
|
|
20230914,191000,9273797950,4525,4525,4525,4525,0
|
|
20230914,190900,9273797950,4525,4525,4525,4525,18640
|
|
20230914,190800,9273797950,4525,4525,4525,4525,0
|
|
20230914,190700,9273797950,4525,4525,4525,4525,0
|
|
20230914,190600,9273797950,4525,4525,4525,4525,0
|
|
20230914,190500,9273797950,4525,4525,4525,4525,0
|
|
20230914,190400,9273797950,4525,4525,4525,4525,0
|
|
20230914,190300,9273797950,4525,4525,4525,4525,0
|
|
20230914,190200,9273797950,4525,4525,4525,4525,0
|
|
20230914,190100,9273797950,4525,4525,4525,4525,0
|
|
20230914,190000,9273797950,4525,4525,4525,4525,0
|
|
20230914,185900,9273797950,4525,4525,4525,4525,0
|
|
20230914,185800,9273797950,4525,4525,4525,4525,0
|
|
20230914,185700,9273797950,4525,4525,4525,4525,0
|
|
20230914,185600,9273797950,4525,4525,4525,4525,0
|
|
20230914,185500,9273797950,4525,4525,4525,4525,0
|
|
20230914,185400,9273797950,4525,4525,4525,4525,0
|
|
20230914,185300,9273797950,4525,4525,4525,4525,0
|
|
20230914,185200,9273797950,4525,4525,4525,4525,0
|
|
20230914,185100,9273797950,4525,4525,4525,4525,0
|
|
20230914,185000,9273797950,4525,4525,4525,4525,0
|
|
20230914,184900,9273797950,4525,4525,4525,4525,0
|
|
20230914,184800,9273797950,4525,4525,4525,4525,0
|
|
20230914,184700,9273797950,4525,4525,4525,4525,0
|
|
20230914,184600,9273797950,4525,4525,4525,4525,0
|
|
20230914,184500,9273797950,4525,4525,4525,4525,0
|
|
20230914,184400,9273797950,4525,4525,4525,4525,0
|
|
20230914,184300,9273797950,4525,4525,4525,4525,0
|
|
20230914,184200,9273797950,4525,4525,4525,4525,0
|
|
20230914,184100,9273797950,4525,4525,4525,4525,0
|
|
20230914,184000,9273797950,4525,4525,4525,4525,0
|
|
20230914,183900,9273797950,4525,4525,4525,4525,18640
|
|
20230914,183800,9273797950,4525,4525,4525,4525,0
|
|
20230914,183700,9273797950,4525,4525,4525,4525,0
|
|
20230914,183600,9273797950,4525,4525,4525,4525,0
|
|
20230914,183500,9273797950,4525,4525,4525,4525,0
|
|
20230914,183400,9273797950,4525,4525,4525,4525,0
|
|
20230914,183300,9273797950,4525,4525,4525,4525,0
|
|
20230914,183200,9273797950,4525,4525,4525,4525,0
|
|
20230914,183100,9273797950,4525,4525,4525,4525,0
|
|
20230914,183000,9273797950,4525,4525,4525,4525,0
|
|
20230914,182900,9273797950,4525,4525,4525,4525,0
|
|
20230914,182800,9273797950,4525,4525,4525,4525,0
|
|
20230914,182700,9273797950,4525,4525,4525,4525,0
|
|
20230914,182600,9273797950,4525,4525,4525,4525,0
|
|
20230914,182500,9273797950,4525,4525,4525,4525,0
|
|
20230914,182400,9273797950,4525,4525,4525,4525,0
|
|
20230914,182300,9273797950,4525,4525,4525,4525,0
|
|
20230914,182200,9273797950,4525,4525,4525,4525,0
|
|
20230914,182100,9273797950,4525,4525,4525,4525,0
|
|
20230914,182000,9273797950,4525,4525,4525,4525,0
|
|
20230914,181900,9273797950,4525,4525,4525,4525,0
|
|
20230914,181800,9273797950,4525,4525,4525,4525,0
|
|
20230914,181700,9273797950,4525,4525,4525,4525,0
|
|
20230914,181600,9273797950,4525,4525,4525,4525,0
|
|
20230914,181500,9273797950,4525,4525,4525,4525,0
|
|
20230914,181400,9273797950,4525,4525,4525,4525,0
|
|
20230914,181300,9273797950,4525,4525,4525,4525,0
|
|
20230914,181200,9273797950,4525,4525,4525,4525,0
|
|
20230914,181100,9273797950,4525,4525,4525,4525,0
|
|
20230914,181000,9273797950,4525,4525,4525,4525,0
|
|
20230914,180900,9273797950,4525,4525,4525,4525,18640
|
|
20230914,180800,9273797950,4525,4525,4525,4525,0
|
|
20230914,180700,9273797950,4525,4525,4525,4525,0
|
|
20230914,180600,9273797950,4525,4525,4525,4525,0
|
|
20230914,180500,9273797950,4525,4525,4525,4525,0
|
|
20230914,180400,9273797950,4525,4525,4525,4525,0
|
|
20230914,180300,9273797950,4525,4525,4525,4525,0
|
|
20230914,180200,9273797950,4525,4525,4525,4525,0
|
|
20230914,180100,9273797950,4525,4525,4525,4525,0
|
|
20230914,180000,9273797950,4525,4525,4525,4525,0
|
|
20230914,175900,9273797950,4525,4525,4525,4525,0
|
|
20230914,175800,9273797950,4525,4525,4525,4525,0
|
|
20230914,175700,9273797950,4525,4525,4525,4525,0
|
|
20230914,175600,9273797950,4525,4525,4525,4525,0
|
|
20230914,175500,9273797950,4525,4525,4525,4525,0
|
|
20230914,175400,9273797950,4525,4525,4525,4525,0
|
|
20230914,175300,9273797950,4525,4525,4525,4525,0
|
|
20230914,175200,9273797950,4525,4525,4525,4525,0
|
|
20230914,175100,9273797950,4525,4525,4525,4525,0
|
|
20230914,175000,9273797950,4525,4525,4525,4525,0
|
|
20230914,174900,9273797950,4525,4525,4525,4525,0
|
|
20230914,174800,9273797950,4525,4525,4525,4525,0
|
|
20230914,174700,9273797950,4525,4525,4525,4525,0
|
|
20230914,174600,9273797950,4525,4525,4525,4525,0
|
|
20230914,174500,9273797950,4525,4525,4525,4525,0
|
|
20230914,174400,9273797950,4525,4525,4525,4525,0
|
|
20230914,174300,9273797950,4525,4525,4525,4525,0
|
|
20230914,174200,9273797950,4525,4525,4525,4525,0
|
|
20230914,174100,9273797950,4525,4525,4525,4525,0
|
|
20230914,174000,9273797950,4525,4525,4525,4525,0
|
|
20230914,173900,9273797950,4525,4525,4525,4525,18640
|
|
20230914,173800,9273797950,4525,4525,4525,4525,0
|
|
20230914,173700,9273797950,4525,4525,4525,4525,0
|
|
20230914,173600,9273797950,4525,4525,4525,4525,0
|
|
20230914,173500,9273797950,4525,4525,4525,4525,0
|
|
20230914,173400,9273797950,4525,4525,4525,4525,0
|
|
20230914,173300,9273797950,4525,4525,4525,4525,0
|
|
20230914,173200,9273797950,4525,4525,4525,4525,0
|
|
20230914,173100,9273797950,4525,4525,4525,4525,0
|
|
20230914,173000,9273797950,4525,4525,4525,4525,0
|
|
20230914,172900,9273797950,4525,4525,4525,4525,0
|
|
20230914,172800,9273797950,4525,4525,4525,4525,0
|
|
20230914,172700,9273797950,4525,4525,4525,4525,0
|
|
20230914,172600,9273797950,4525,4525,4525,4525,0
|
|
20230914,172500,9273797950,4525,4525,4525,4525,0
|
|
20230914,172400,9273797950,4525,4525,4525,4525,0
|
|
20230914,172300,9273797950,4525,4525,4525,4525,0
|
|
20230914,172200,9273797950,4525,4525,4525,4525,0
|
|
20230914,172100,9273797950,4525,4525,4525,4525,0
|
|
20230914,172000,9273797950,4525,4525,4525,4525,0
|
|
20230914,171900,9273797950,4525,4525,4525,4525,0
|
|
20230914,171800,9273797950,4525,4525,4525,4525,0
|
|
20230914,171700,9273797950,4525,4525,4525,4525,0
|
|
20230914,171600,9273797950,4525,4525,4525,4525,0
|
|
20230914,171500,9273797950,4525,4525,4525,4525,0
|
|
20230914,171400,9273797950,4525,4525,4525,4525,0
|
|
20230914,171300,9273797950,4525,4525,4525,4525,0
|
|
20230914,171200,9273797950,4525,4525,4525,4525,0
|
|
20230914,171100,9273797950,4525,4525,4525,4525,0
|
|
20230914,171000,9273797950,4525,4525,4525,4525,0
|
|
20230914,170900,9273797950,4525,4525,4525,4525,18640
|
|
20230914,170800,9273797950,4525,4525,4525,4525,0
|
|
20230914,170700,9273797950,4525,4525,4525,4525,0
|
|
20230914,170600,9273797950,4525,4525,4525,4525,0
|
|
20230914,170500,9273797950,4525,4525,4525,4525,0
|
|
20230914,170400,9273797950,4525,4525,4525,4525,0
|
|
20230914,170300,9273797950,4525,4525,4525,4525,0
|
|
20230914,170200,9273797950,4525,4525,4525,4525,0
|
|
20230914,170100,9273797950,4525,4525,4525,4525,0
|
|
20230914,170000,9273797950,4525,4525,4525,4525,0
|
|
20230914,165900,9273797950,4525,4525,4525,4525,0
|
|
20230914,165800,9273797950,4525,4525,4525,4525,0
|
|
20230914,165700,9273797950,4525,4525,4525,4525,0
|
|
20230914,165600,9273797950,4525,4525,4525,4525,0
|
|
20230914,165500,9273797950,4525,4525,4525,4525,0
|
|
20230914,165400,9273797950,4525,4525,4525,4525,0
|
|
20230914,165300,9273797950,4525,4525,4525,4525,0
|
|
20230914,165200,9273797950,4525,4525,4525,4525,0
|
|
20230914,165100,9273797950,4525,4525,4525,4525,0
|
|
20230914,165000,9273797950,4525,4525,4525,4525,0
|
|
20230914,164900,9273797950,4525,4525,4525,4525,0
|
|
20230914,164800,9273797950,4525,4525,4525,4525,0
|
|
20230914,164700,9273797950,4525,4525,4525,4525,0
|
|
20230914,164600,9273797950,4525,4525,4525,4525,0
|
|
20230914,164500,9273797950,4525,4525,4525,4525,0
|
|
20230914,164400,9273797950,4525,4525,4525,4525,0
|
|
20230914,164300,9273797950,4525,4525,4525,4525,0
|
|
20230914,164200,9273797950,4525,4525,4525,4525,0
|
|
20230914,164100,9273797950,4525,4525,4525,4525,0
|
|
20230914,164000,9273797950,4525,4525,4525,4525,0
|
|
20230914,163900,9273797950,4525,4525,4525,4525,18640
|
|
20230914,163800,9273797950,4525,4525,4525,4525,0
|
|
20230914,163700,9273797950,4525,4525,4525,4525,0
|
|
20230914,163600,9273797950,4525,4525,4525,4525,0
|
|
20230914,163500,9273797950,4525,4525,4525,4525,0
|
|
20230914,163400,9273797950,4525,4525,4525,4525,0
|
|
20230914,163300,9273797950,4525,4525,4525,4525,0
|
|
20230914,163200,9273797950,4525,4525,4525,4525,0
|
|
20230914,163100,9273797950,4525,4525,4525,4525,0
|
|
20230914,163000,9273797950,4525,4525,4525,4525,0
|
|
20230914,162900,9273797950,4525,4525,4525,4525,0
|
|
20230914,162800,9273797950,4525,4525,4525,4525,0
|
|
20230914,162700,9273797950,4525,4525,4525,4525,0
|
|
20230914,162600,9273797950,4525,4525,4525,4525,0
|
|
20230914,162500,9273797950,4525,4525,4525,4525,0
|
|
20230914,162400,9273797950,4525,4525,4525,4525,0
|
|
20230914,162300,9273797950,4525,4525,4525,4525,0
|
|
20230914,162200,9273797950,4525,4525,4525,4525,0
|
|
20230914,162100,9273797950,4525,4525,4525,4525,0
|
|
20230914,162000,9273797950,4525,4525,4525,4525,0
|
|
20230914,161900,9273797950,4525,4525,4525,4525,0
|
|
20230914,161800,9273797950,4525,4525,4525,4525,0
|
|
20230914,161700,9273797950,4525,4525,4525,4525,0
|
|
20230914,161600,9273797950,4525,4525,4525,4525,0
|
|
20230914,161500,9273797950,4525,4525,4525,4525,0
|
|
20230914,161400,9273797950,4525,4525,4525,4525,0
|
|
20230914,161300,9273797950,4525,4525,4525,4525,0
|
|
20230914,161200,9273797950,4525,4525,4525,4525,0
|
|
20230914,161100,9273797950,4525,4525,4525,4525,0
|
|
20230914,161000,9273797950,4525,4525,4525,4525,0
|
|
20230914,160900,9273797950,4525,4525,4525,4525,18640
|
|
20230914,160800,9273797950,4525,4525,4525,4525,0
|
|
20230914,160700,9273797950,4525,4525,4525,4525,0
|
|
20230914,160600,9273797950,4525,4525,4525,4525,0
|
|
20230914,160500,9273797950,4525,4525,4525,4525,0
|
|
20230914,160400,9273797950,4525,4525,4525,4525,0
|
|
20230914,160300,9273797950,4525,4525,4525,4525,0
|
|
20230914,160200,9273797950,4525,4525,4525,4525,0
|
|
20230914,160100,9273797950,4525,4525,4525,4525,0
|
|
20230914,160000,9273797950,4525,4525,4525,4525,0
|
|
20230914,155900,9273797950,4525,4525,4525,4525,0
|
|
20230914,155800,9273797950,4525,4525,4525,4525,0
|
|
20230914,155700,9273797950,4525,4525,4525,4525,0
|
|
20230914,155600,9273797950,4525,4525,4525,4525,0
|
|
20230914,155500,9273797950,4525,4525,4525,4525,0
|
|
20230914,155400,9273797950,4525,4525,4525,4525,0
|
|
20230914,155300,9273797950,4525,4525,4525,4525,0
|
|
20230914,155200,9273797950,4525,4525,4525,4525,0
|
|
20230914,155100,9273797950,4525,4525,4525,4525,0
|
|
20230914,155000,9273797950,4525,4525,4525,4525,0
|
|
20230914,154900,9273797950,4525,4525,4525,4525,0
|
|
20230914,154800,9273797950,4525,4525,4525,4525,0
|
|
20230914,154700,9273797950,4525,4525,4525,4525,0
|
|
20230914,154600,9273797950,4525,4525,4525,4525,0
|
|
20230914,154500,9273797950,4525,4525,4525,4525,0
|
|
20230914,154400,9273797950,4525,4525,4525,4525,0
|
|
20230914,154300,9273797950,4525,4525,4525,4525,0
|
|
20230914,154200,9273797950,4525,4525,4525,4525,0
|
|
20230914,154100,9273797950,4525,4525,4525,4525,0
|
|
20230914,154000,9273797950,4525,4525,4525,4525,0
|
|
20230914,153900,9273797950,4525,4525,4525,4525,18640
|
|
20230914,153800,9273797950,4525,4525,4525,4525,0
|
|
20230914,153700,9273797950,4525,4525,4525,4525,0
|
|
20230914,153600,9273797950,4525,4525,4525,4525,0
|
|
20230914,153500,9273797950,4525,4525,4525,4525,0
|
|
20230914,153400,9273797950,4525,4525,4525,4525,0
|
|
20230914,153300,9273797950,4525,4525,4525,4525,0
|
|
20230914,153200,9273797950,4525,4525,4525,4525,0
|
|
20230914,153100,9273797950,4525,4525,4525,4525,0
|
|
20230914,153000,9273797950,4525,4525,4525,4525,18640
|
|
20230914,152900,9189451950,4525,4525,4525,4525,0
|
|
20230914,152800,9189451950,4525,4525,4525,4525,0
|
|
20230914,152700,9189451950,4525,4525,4525,4525,0
|
|
20230914,152600,9189451950,4525,4525,4525,4525,0
|
|
20230914,152500,9189451950,4525,4525,4525,4525,0
|
|
20230914,152400,9189451950,4525,4525,4525,4525,0
|
|
20230914,152300,9189451950,4525,4525,4525,4525,0
|
|
20230914,152200,9189451950,4525,4525,4525,4525,0
|
|
20230914,152100,9189451950,4525,4525,4525,4525,0
|
|
20230914,152000,9189451950,4525,4525,4525,4525,0
|
|
20230914,151900,9189451950,4525,4520,4530,4520,3058
|
|
20230914,151800,9175619610,4520,4515,4525,4510,3465
|
|
20230914,151700,9159958500,4510,4510,4510,4510,355
|
|
20230914,151600,9158357450,4510,4520,4520,4510,391
|
|
20230914,151500,9156593540,4530,4520,4530,4515,2042
|
|
20230914,151400,9147360085,4520,4525,4525,4515,896
|
|
20230914,151300,9143309805,4525,4530,4530,4520,2379
|
|
20230914,151200,9132541245,4530,4500,4535,4500,4896
|
|
20230914,151100,9110423765,4500,4510,4515,4500,1704
|
|
20230914,151000,9102746350,4505,4505,4510,4505,48
|
|
20230914,150900,9102530085,4505,4510,4510,4500,652
|
|
20230914,150800,9099589830,4515,4510,4515,4495,1843
|
|
20230914,150700,9091277035,4510,4510,4515,4495,2324
|
|
20230914,150600,9080787990,4510,4510,4510,4500,606
|
|
20230914,150500,9078058440,4510,4510,4515,4505,4430
|
|
20230914,150400,9058089255,4510,4510,4515,4510,1826
|
|
20230914,150300,9049848755,4515,4500,4515,4500,3049
|
|
20230914,150200,9036100805,4505,4470,4505,4470,5813
|
|
20230914,150100,9009999045,4465,4465,4465,4465,1316
|
|
20230914,150000,9004123105,4465,4465,4465,4465,2228
|
|
20230914,145900,8994175085,4465,4480,4480,4465,917
|
|
20230914,145800,8990077735,4480,4475,4480,4470,144
|
|
20230914,145700,8989434020,4470,4470,4470,4465,601
|
|
20230914,145600,8986748135,4480,4485,4485,4465,408
|
|
20230914,145500,8984924365,4490,4490,4490,4490,200
|
|
20230914,145400,8984026365,4465,4460,4490,4460,561
|
|
20230914,145300,8981519580,4460,4475,4475,4460,715
|
|
20230914,145200,8978327555,4460,4465,4465,4460,1002
|
|
20230914,145100,8973857055,4465,4480,4480,4465,704
|
|
20230914,145000,8970711760,4500,4480,4500,4480,1628
|
|
20230914,144900,8963414300,4500,4475,4500,4470,1180
|
|
20230914,144800,8958123760,4470,4465,4470,4465,220
|
|
20230914,144700,8957141135,4465,4470,4480,4465,465
|
|
20230914,144600,8955062950,4470,4485,4485,4470,1823
|
|
20230914,144500,8946905075,4485,4480,4485,4480,80
|
|
20230914,144400,8946546650,4480,4485,4485,4475,1841
|
|
20230914,144300,8938303720,4485,4485,4485,4485,20
|
|
20230914,144200,8938214020,4475,4490,4500,4475,2887
|
|
20230914,144100,8925283150,4500,4500,4505,4500,860
|
|
20230914,144000,8921412550,4495,4515,4515,4495,767
|
|
20230914,143900,8917963845,4520,4490,4520,4490,1489
|
|
20230914,143800,8911260580,4485,4495,4495,4485,245
|
|
20230914,143700,8910160690,4495,4495,4495,4495,836
|
|
20230914,143600,8906402870,4500,4465,4500,4465,5536
|
|
20230914,143500,8881602185,4465,4465,4465,4465,403
|
|
20230914,143400,8879802790,4465,4460,4465,4460,145
|
|
20230914,143300,8879156080,4455,4455,4455,4455,0
|
|
20230914,143200,8879156080,4455,4465,4465,4455,2740
|
|
20230914,143100,8866928980,4465,4470,4470,4465,264
|
|
20230914,143000,8865750215,4470,4460,4470,4460,175
|
|
20230914,142900,8864969645,4460,4470,4470,4460,278
|
|
20230914,142800,8863729335,4475,4470,4475,4470,76
|
|
20230914,142700,8863389610,4475,4470,4475,4470,57
|
|
20230914,142600,8863134790,4470,4475,4475,4470,103
|
|
20230914,142500,8862674260,4480,4470,4480,4470,317
|
|
20230914,142400,8861255030,4470,4470,4470,4470,30
|
|
20230914,142300,8861120930,4470,4455,4470,4455,224
|
|
20230914,142200,8860122515,4460,4460,4460,4460,621
|
|
20230914,142100,8857352855,4460,4460,4460,4460,99
|
|
20230914,142000,8856911315,4460,4465,4465,4460,5079
|
|
20230914,141900,8834258965,4470,4475,4475,4470,1132
|
|
20230914,141800,8829196920,4475,4475,4480,4475,408
|
|
20230914,141700,8827370480,4475,4480,4480,4475,19
|
|
20230914,141600,8827285445,4480,4475,4480,4470,1808
|
|
20230914,141500,8819201830,4475,4480,4480,4475,103
|
|
20230914,141400,8818740855,4485,4480,4485,4480,302
|
|
20230914,141300,8817386715,4485,4485,4485,4485,300
|
|
20230914,141200,8816041215,4485,4485,4485,4485,57
|
|
20230914,141100,8815785570,4490,4475,4490,4475,667
|
|
20230914,141000,8812797115,4470,4465,4470,4465,481
|
|
20230914,140900,8810647920,4460,4460,4460,4460,448
|
|
20230914,140800,8808649840,4455,4460,4460,4455,168
|
|
20230914,140700,8807900580,4455,4460,4460,4455,408
|
|
20230914,140600,8806080940,4450,4470,4470,4450,17
|
|
20230914,140500,8806005145,4445,4460,4470,4435,5246
|
|
20230914,140400,8782695745,4460,4460,4460,4460,1902
|
|
20230914,140300,8774212825,4470,4460,4475,4460,2468
|
|
20230914,140200,8763202270,4460,4440,4475,4440,1511
|
|
20230914,140100,8756469165,4450,4440,4455,4440,380
|
|
20230914,140000,8754778315,4455,4440,4455,4435,1367
|
|
20230914,135900,8748709070,4440,4440,4440,4435,930
|
|
20230914,135800,8744582385,4435,4435,4435,4435,0
|
|
20230914,135700,8744582385,4435,4455,4455,4435,1561
|
|
20230914,135600,8737647665,4440,4450,4450,4440,9
|
|
20230914,135500,8737607695,4440,4440,4460,4440,9
|
|
20230914,135400,8737567715,4460,4445,4460,4435,1565
|
|
20230914,135300,8730625130,4460,4440,4460,4435,1001
|
|
20230914,135200,8726184055,4435,4440,4440,4435,1280
|
|
20230914,135100,8720507165,4440,4450,4470,4440,2247
|
|
20230914,135000,8710522395,4450,4450,4455,4450,466
|
|
20230914,134900,8708447890,4450,4450,4450,4450,100
|
|
20230914,134800,8708002890,4450,4450,4465,4450,17
|
|
20230914,134700,8707927210,4450,4450,4450,4450,711
|
|
20230914,134600,8704763260,4450,4460,4465,4450,19
|
|
20230914,134500,8704678570,4465,4465,4465,4450,625
|
|
20230914,134400,8701896405,4455,4465,4465,4450,397
|
|
20230914,134300,8700126745,4465,4465,4465,4465,0
|
|
20230914,134200,8700126745,4465,4465,4470,4455,2833
|
|
20230914,134100,8687494725,4460,4460,4470,4460,580
|
|
20230914,134000,8684907205,4460,4470,4470,4460,603
|
|
20230914,133900,8682215315,4470,4470,4470,4460,1069
|
|
20230914,133800,8677444475,4475,4465,4475,4465,2
|
|
20230914,133700,8677435535,4480,4465,4480,4460,278
|
|
20230914,133600,8676193845,4460,4455,4460,4455,1049
|
|
20230914,133500,8671517085,4455,4460,4460,4455,1045
|
|
20230914,133400,8666860955,4460,4450,4460,4450,1017
|
|
20230914,133300,8662328045,4460,4455,4460,4440,2579
|
|
20230914,133200,8650849355,4460,4455,4460,4455,449
|
|
20230914,133100,8648848465,4460,4455,4460,4455,318
|
|
20230914,133000,8647431525,4450,4460,4460,4450,3013
|
|
20230914,132900,8634009980,4450,4460,4460,4450,2121
|
|
20230914,132800,8624557060,4455,4460,4460,4455,614
|
|
20230914,132700,8621819840,4460,4480,4480,4460,1450
|
|
20230914,132600,8615350410,4485,4465,4485,4465,1025
|
|
20230914,132500,8610755050,4465,4470,4475,4450,8531
|
|
20230914,132400,8572701470,4470,4485,4485,4470,799
|
|
20230914,132300,8569128435,4470,4480,4485,4470,1970
|
|
20230914,132200,8560318690,4485,4475,4485,4475,62
|
|
20230914,132100,8560040630,4470,4470,4470,4470,87
|
|
20230914,132000,8559651740,4470,4475,4475,4470,1392
|
|
20230914,131900,8553426410,4475,4480,4480,4475,628
|
|
20230914,131800,8550615350,4480,4490,4490,4475,5472
|
|
20230914,131700,8526109760,4490,4510,4510,4485,1046
|
|
20230914,131600,8521404790,4510,4520,4520,4490,2363
|
|
20230914,131500,8510762015,4515,4530,4535,4515,2311
|
|
20230914,131400,8500295910,4530,4535,4540,4510,8887
|
|
20230914,131300,8460075545,4520,4540,4540,4520,759
|
|
20230914,131200,8456631555,4540,4520,4555,4520,16553
|
|
20230914,131100,8381491380,4520,4545,4550,4520,6836
|
|
20230914,131000,8350488690,4550,4465,4570,4460,20192
|
|
20230914,130900,8259254385,4470,4470,4470,4470,23
|
|
20230914,130800,8259151575,4470,4470,4475,4470,370
|
|
20230914,130700,8257497670,4475,4465,4475,4465,17
|
|
20230914,130600,8257421725,4460,4465,4470,4460,1513
|
|
20230914,130500,8250672805,4460,4470,4475,4460,2303
|
|
20230914,130400,8240382070,4475,4485,4485,4475,259
|
|
20230914,130300,8239223035,4485,4485,4485,4475,334
|
|
20230914,130200,8237728345,4485,4485,4485,4475,312
|
|
20230914,130100,8236330190,4485,4485,4490,4485,348
|
|
20230914,130000,8234769280,4485,4480,4485,4480,1905
|
|
20230914,125900,8226231120,4480,4475,4480,4475,742
|
|
20230914,125800,8222907045,4475,4475,4475,4470,84
|
|
20230914,125700,8222531195,4475,4475,4475,4475,31
|
|
20230914,125600,8222392470,4470,4470,4470,4470,1
|
|
20230914,125500,8222388000,4475,4480,4480,4475,168
|
|
20230914,125400,8221636010,4480,4485,4485,4475,117
|
|
20230914,125300,8221111810,4485,4475,4485,4475,101
|
|
20230914,125200,8220659825,4485,4480,4485,4465,228
|
|
20230914,125100,8219638705,4490,4485,4490,4465,2258
|
|
20230914,125000,8209533660,4490,4485,4490,4475,1200
|
|
20230914,124900,8204163125,4485,4485,4485,4485,707
|
|
20230914,124800,8200992230,4485,4480,4485,4475,317
|
|
20230914,124700,8199573145,4485,4480,4485,4480,1317
|
|
20230914,124600,8193672695,4480,4480,4480,4480,151
|
|
20230914,124500,8192996215,4485,4480,4485,4480,125
|
|
20230914,124400,8192436205,4480,4485,4485,4480,88
|
|
20230914,124300,8192041955,4485,4480,4485,4480,126
|
|
20230914,124200,8191476940,4480,4475,4480,4475,553
|
|
20230914,124100,8189001755,4475,4475,4475,4475,1
|
|
20230914,124000,8188997280,4475,4465,4475,4465,2587
|
|
20230914,123900,8177433950,4465,4470,4470,4465,140
|
|
20230914,123800,8176808795,4465,4465,4465,4465,409
|
|
20230914,123700,8174982610,4465,4465,4470,4465,957
|
|
20230914,123600,8170709160,4465,4475,4475,4465,1521
|
|
20230914,123500,8163910855,4475,4475,4475,4475,990
|
|
20230914,123400,8159480605,4475,4475,4480,4475,367
|
|
20230914,123300,8157838250,4480,4475,4480,4475,239
|
|
20230914,123200,8156767970,4470,4480,4480,4470,490
|
|
20230914,123100,8154577660,4480,4475,4480,4470,206
|
|
20230914,123000,8153655865,4485,4475,4485,4475,551
|
|
20230914,122900,8151188070,4475,4475,4485,4475,1957
|
|
20230914,122800,8142425450,4485,4485,4485,4480,132
|
|
20230914,122700,8141834075,4485,4470,4485,4460,2623
|
|
20230914,122600,8130112830,4475,4470,4485,4470,254
|
|
20230914,122500,8128976195,4470,4475,4475,4465,4026
|
|
20230914,122400,8110966265,4475,4485,4490,4475,2770
|
|
20230914,122300,8098553945,4485,4495,4495,4485,2281
|
|
20230914,122200,8088321020,4490,4500,4500,4490,287
|
|
20230914,122100,8087032380,4490,4500,4500,4490,871
|
|
20230914,122000,8083118970,4500,4500,4500,4495,158
|
|
20230914,121900,8082408190,4505,4500,4505,4500,116
|
|
20230914,121800,8081886185,4495,4490,4500,4485,509
|
|
20230914,121700,8079598800,4490,4490,4490,4485,1234
|
|
20230914,121600,8074059490,4500,4500,4500,4500,78
|
|
20230914,121500,8073708490,4500,4495,4500,4485,2486
|
|
20230914,121400,8062552675,4505,4500,4505,4490,5920
|
|
20230914,121300,8035948945,4495,4505,4510,4495,2012
|
|
20230914,121200,8026900060,4505,4495,4505,4495,573
|
|
20230914,121100,8024322335,4495,4505,4510,4495,6751
|
|
20230914,121000,7993968200,4495,4500,4505,4495,1163
|
|
20230914,120900,7988735115,4505,4505,4505,4495,3309
|
|
20230914,120800,7973852825,4505,4500,4505,4495,484
|
|
20230914,120700,7971674955,4500,4500,4500,4500,332
|
|
20230914,120600,7970180955,4500,4500,4505,4495,1637
|
|
20230914,120500,7962813855,4505,4485,4515,4485,1427
|
|
20230914,120400,7956394315,4490,4485,4490,4485,1890
|
|
20230914,120300,7947913540,4485,4480,4485,4475,7839
|
|
20230914,120200,7912761080,4480,4475,4480,4465,5382
|
|
20230914,120100,7888701055,4475,4485,4485,4475,664
|
|
20230914,120000,7885726800,4480,4485,4485,4480,350
|
|
20230914,115900,7884157150,4485,4485,4490,4475,1729
|
|
20230914,115800,7876409105,4485,4470,4490,4470,1331
|
|
20230914,115700,7870447380,4465,4470,4475,4465,7985
|
|
20230914,115600,7834780440,4475,4505,4510,4450,14436
|
|
20230914,115500,7770245790,4490,4525,4525,4485,5331
|
|
20230914,115400,7746287520,4525,4540,4540,4500,13340
|
|
20230914,115300,7686188545,4525,4535,4540,4520,4991
|
|
20230914,115200,7663595485,4530,4540,4540,4530,2528
|
|
20230914,115100,7652138160,4535,4520,4540,4520,2169
|
|
20230914,115000,7642306560,4530,4520,4530,4515,2086
|
|
20230914,114900,7632869325,4530,4525,4530,4520,2005
|
|
20230914,114800,7623803885,4530,4530,4540,4525,1401
|
|
20230914,114700,7617461660,4540,4515,4540,4510,1885
|
|
20230914,114600,7608929525,4520,4540,4545,4515,2067
|
|
20230914,114500,7599564685,4545,4535,4545,4535,1379
|
|
20230914,114400,7593306295,4540,4535,4555,4535,4936
|
|
20230914,114300,7570872930,4550,4525,4555,4525,6416
|
|
20230914,114200,7541717115,4540,4525,4565,4525,14007
|
|
20230914,114100,7478041450,4520,4510,4520,4510,56
|
|
20230914,114000,7477788340,4520,4525,4530,4500,1595
|
|
20230914,113900,7470596000,4530,4530,4530,4530,19
|
|
20230914,113800,7470509930,4530,4520,4530,4520,232
|
|
20230914,113700,7469460055,4525,4535,4535,4520,16
|
|
20230914,113600,7469387675,4535,4535,4535,4535,2
|
|
20230914,113500,7469378605,4535,4530,4535,4500,2481
|
|
20230914,113400,7458191850,4535,4525,4535,4525,1164
|
|
20230914,113300,7452915470,4525,4515,4525,4510,1143
|
|
20230914,113200,7447758365,4510,4525,4530,4505,929
|
|
20230914,113100,7443569580,4515,4525,4525,4510,897
|
|
20230914,113000,7439519980,4525,4515,4525,4515,21
|
|
20230914,112900,7439425105,4530,4530,4535,4505,501
|
|
20230914,112800,7437158790,4530,4505,4530,4505,905
|
|
20230914,112700,7433074120,4500,4510,4530,4485,10832
|
|
20230914,112600,7384339620,4505,4540,4540,4505,9527
|
|
20230914,112500,7341306790,4525,4535,4540,4525,2872
|
|
20230914,112400,7328297685,4540,4555,4555,4520,7604
|
|
20230914,112300,7293868620,4540,4550,4550,4540,1176
|
|
20230914,112200,7288528880,4550,4560,4560,4545,1358
|
|
20230914,112100,7282350350,4560,4580,4580,4560,1914
|
|
20230914,112000,7273597545,4585,4560,4585,4560,2184
|
|
20230914,111900,7263601610,4560,4560,4560,4550,4186
|
|
20230914,111800,7244514440,4550,4560,4560,4550,224
|
|
20230914,111700,7243495190,4560,4550,4560,4550,486
|
|
20230914,111600,7241283790,4550,4530,4565,4530,1613
|
|
20230914,111500,7233949060,4535,4530,4540,4525,5245
|
|
20230914,111400,7210189640,4530,4550,4565,4530,4312
|
|
20230914,111300,7190611320,4550,4545,4555,4535,2019
|
|
20230914,111200,7181444250,4540,4545,4550,4520,10816
|
|
20230914,111100,7132449180,4545,4575,4575,4540,11490
|
|
20230914,111000,7080146075,4580,4590,4595,4570,1028
|
|
20230914,110900,7075446570,4595,4570,4595,4565,2426
|
|
20230914,110800,7064337750,4565,4560,4580,4555,2154
|
|
20230914,110700,7054509740,4555,4590,4590,4555,2668
|
|
20230914,110600,7042324055,4590,4580,4605,4575,4323
|
|
20230914,110500,7022462655,4605,4580,4620,4575,3727
|
|
20230914,110400,7005365505,4575,4575,4580,4570,10355
|
|
20230914,110300,6957966270,4565,4565,4575,4560,2683
|
|
20230914,110200,6945704665,4575,4550,4575,4545,7560
|
|
20230914,110100,6911312070,4550,4585,4585,4550,10311
|
|
20230914,110000,6864270650,4575,4595,4595,4575,1475
|
|
20230914,105900,6857510470,4595,4570,4595,4560,9745
|
|
20230914,105800,6812966915,4565,4590,4600,4565,23953
|
|
20230914,105700,6703287795,4590,4610,4610,4590,9871
|
|
20230914,105600,6657872415,4610,4610,4625,4605,3086
|
|
20230914,105500,6643649175,4610,4615,4630,4595,21377
|
|
20230914,105400,6545140965,4615,4640,4640,4610,6175
|
|
20230914,105300,6516625445,4640,4625,4640,4625,3309
|
|
20230914,105200,6501303075,4625,4620,4630,4615,5982
|
|
20230914,105100,6473655730,4620,4620,4640,4615,10091
|
|
20230914,105000,6426954315,4620,4630,4635,4595,35144
|
|
20230914,104900,6265027405,4630,4655,4655,4630,14678
|
|
20230914,104800,6196885370,4655,4660,4695,4650,13008
|
|
20230914,104700,6136215305,4660,4650,4690,4640,14679
|
|
20230914,104600,6067910215,4650,4710,4715,4635,49681
|
|
20230914,104500,5835648685,4715,4730,4765,4695,25421
|
|
20230914,104400,5715570330,4730,4750,4775,4725,35798
|
|
20230914,104300,5545719020,4750,4770,4820,4750,72606
|
|
20230914,104200,5198151045,4775,4680,4795,4680,80696
|
|
20230914,104100,4814642725,4680,4760,4760,4650,58553
|
|
20230914,104000,4539048880,4760,4775,4825,4725,102520
|
|
20230914,103900,4049329275,4775,4835,4850,4735,150846
|
|
20230914,103800,3326075145,4835,4545,4840,4540,174552
|
|
20230914,103700,2498869585,4545,4550,4565,4540,2172
|
|
20230914,103600,2488978190,4555,4555,4565,4535,8696
|
|
20230914,103500,2449366720,4555,4540,4555,4535,3929
|
|
20230914,103400,2431508745,4540,4545,4575,4535,9892
|
|
20230914,103300,2386523195,4550,4620,4635,4540,30703
|
|
20230914,103200,2245245605,4620,4540,4705,4535,81201
|
|
20230914,103100,1868818745,4535,4560,4560,4535,873
|
|
20230914,103000,1864851825,4560,4560,4560,4550,4143
|
|
20230914,102900,1845989395,4560,4565,4565,4550,3397
|
|
20230914,102800,1830504055,4565,4525,4565,4525,9770
|
|
20230914,102700,1786131855,4525,4520,4530,4515,2585
|
|
20230914,102600,1774436375,4520,4520,4530,4520,1383
|
|
20230914,102500,1768179175,4520,4490,4520,4485,3494
|
|
20230914,102400,1752468175,4485,4480,4485,4480,480
|
|
20230914,102300,1750316665,4470,4480,4480,4470,245
|
|
20230914,102200,1749221215,4470,4470,4480,4460,1701
|
|
20230914,102100,1741624470,4470,4470,4470,4465,552
|
|
20230914,102000,1739157085,4465,4480,4480,4465,3868
|
|
20230914,101900,1721873745,4495,4495,4495,4475,2051
|
|
20230914,101800,1712681090,4495,4495,4495,4495,1
|
|
20230914,101700,1712676595,4495,4500,4500,4490,2614
|
|
20230914,101600,1700920115,4500,4500,4520,4500,394
|
|
20230914,101500,1699143535,4520,4520,4520,4520,1
|
|
20230914,101400,1699139015,4500,4500,4530,4500,884
|
|
20230914,101300,1695158490,4500,4510,4510,4500,1587
|
|
20230914,101200,1688003625,4535,4510,4535,4510,2520
|
|
20230914,101100,1676632320,4525,4545,4545,4515,1768
|
|
20230914,101000,1668620800,4550,4575,4580,4510,4401
|
|
20230914,100900,1648596440,4580,4530,4595,4530,23955
|
|
20230914,100800,1539282860,4520,4500,4540,4500,3043
|
|
20230914,100700,1525574190,4500,4510,4510,4480,1203
|
|
20230914,100600,1520172465,4510,4520,4520,4480,2161
|
|
20230914,100500,1510455820,4540,4545,4545,4520,1650
|
|
20230914,100400,1502985910,4530,4545,4550,4530,1789
|
|
20230914,100300,1494853110,4550,4480,4550,4480,5971
|
|
20230914,100200,1467967555,4485,4480,4485,4460,858
|
|
20230914,100100,1464124130,4480,4450,4480,4445,2079
|
|
20230914,100000,1454841465,4450,4445,4455,4445,2700
|
|
20230914,095900,1442828240,4435,4440,4440,4430,2535
|
|
20230914,095800,1431587675,4440,4455,4455,4440,3393
|
|
20230914,095700,1416506655,4455,4450,4475,4450,584
|
|
20230914,095600,1413903615,4455,4475,4475,4455,7197
|
|
20230914,095500,1381759335,4475,4475,4480,4470,1191
|
|
20230914,095400,1376434580,4475,4480,4480,4470,8746
|
|
20230914,095300,1337327550,4480,4485,4500,4480,1458
|
|
20230914,095200,1330791975,4485,4490,4490,4485,1289
|
|
20230914,095100,1325010745,4490,4495,4495,4485,1990
|
|
20230914,095000,1316085005,4495,4490,4500,4485,1749
|
|
20230914,094900,1308240135,4490,4490,4500,4485,1193
|
|
20230914,094800,1302885270,4490,4500,4500,4490,307
|
|
20230914,094700,1301505035,4500,4505,4510,4485,2916
|
|
20230914,094600,1288396480,4505,4500,4510,4500,54
|
|
20230914,094500,1288153455,4510,4485,4510,4470,5209
|
|
20230914,094400,1264801450,4480,4495,4495,4470,3087
|
|
20230914,094300,1250988275,4495,4475,4505,4470,579
|
|
20230914,094200,1248395310,4470,4480,4510,4470,4703
|
|
20230914,094100,1227345210,4480,4510,4510,4475,9785
|
|
20230914,094000,1183427230,4510,4540,4540,4505,4284
|
|
20230914,093900,1164075935,4535,4530,4540,4530,142
|
|
20230914,093800,1163432650,4530,4530,4555,4525,6662
|
|
20230914,093700,1133218355,4530,4565,4565,4520,3684
|
|
20230914,093600,1116509430,4565,4520,4565,4520,8629
|
|
20230914,093500,1077281495,4540,4545,4545,4515,1902
|
|
20230914,093400,1068683105,4550,4530,4550,4515,3202
|
|
20230914,093300,1054218560,4550,4510,4570,4500,9498
|
|
20230914,093200,1011023260,4540,4550,4550,4490,2361
|
|
20230914,093100,1000344045,4550,4485,4555,4485,5590
|
|
20230914,093000,974982075,4515,4485,4515,4475,6928
|
|
20230914,092900,943899075,4520,4520,4525,4485,4211
|
|
20230914,092800,924878775,4525,4510,4530,4505,2465
|
|
20230914,092700,913746430,4505,4530,4530,4505,3061
|
|
20230914,092600,899923085,4530,4540,4540,4510,2187
|
|
20230914,092500,890018820,4540,4545,4570,4540,9610
|
|
20230914,092400,846321090,4540,4590,4595,4540,12957
|
|
20230914,092300,787009540,4600,4520,4600,4515,20738
|
|
20230914,092200,692669620,4515,4500,4520,4500,12087
|
|
20230914,092100,638182680,4500,4465,4500,4465,13365
|
|
20230914,092000,578358615,4465,4400,4465,4400,3236
|
|
20230914,091900,564017935,4400,4440,4445,4400,14842
|
|
20230914,091800,498646970,4440,4430,4475,4430,1778
|
|
20230914,091700,490750125,4400,4485,4490,4400,7021
|
|
20230914,091600,459686775,4455,4495,4495,4455,2813
|
|
20230914,091500,447083010,4495,4505,4510,4480,8093
|
|
20230914,091400,410663850,4505,4500,4520,4500,10523
|
|
20230914,091300,363207445,4505,4440,4515,4420,13325
|
|
20230914,091200,303435640,4440,4410,4440,4400,4778
|
|
20230914,091100,282261765,4410,4420,4420,4400,1848
|
|
20230914,091000,274112190,4420,4400,4420,4400,424
|
|
20230914,090900,272242350,4425,4430,4435,4390,1590
|
|
20230914,090800,265231595,4435,4375,4435,4375,1970
|
|
20230914,090700,256540005,4375,4370,4375,4345,4887
|
|
20230914,090600,235249065,4370,4390,4390,4355,4930
|
|
20230914,090500,213675200,4385,4410,4430,4380,3021
|
|
20230914,090400,200391390,4400,4440,4440,4400,3858
|
|
20230914,090300,183371090,4440,4400,4450,4400,2006
|
|
20230914,090200,174505155,4440,4430,4470,4405,8919
|
|
20230914,090100,134841355,4430,4450,4475,4430,7462
|
|
20230914,090000,101674735,4455,4420,4455,4375,15830
|