717 lines
35 KiB
CSV
717 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,205400,1052311715,4405,4405,4405,4405,2908
|
|
20230816,205300,1052311715,4405,4405,4405,4405,0
|
|
20230816,205200,1052311715,4405,4405,4405,4405,0
|
|
20230816,205100,1052311715,4405,4405,4405,4405,0
|
|
20230816,205000,1052311715,4405,4405,4405,4405,0
|
|
20230816,204900,1052311715,4405,4405,4405,4405,0
|
|
20230816,204800,1052311715,4405,4405,4405,4405,0
|
|
20230816,204700,1052311715,4405,4405,4405,4405,0
|
|
20230816,204600,1052311715,4405,4405,4405,4405,0
|
|
20230816,204500,1052311715,4405,4405,4405,4405,0
|
|
20230816,204400,1052311715,4405,4405,4405,4405,0
|
|
20230816,204300,1052311715,4405,4405,4405,4405,0
|
|
20230816,204200,1052311715,4405,4405,4405,4405,0
|
|
20230816,204100,1052311715,4405,4405,4405,4405,0
|
|
20230816,204000,1052311715,4405,4405,4405,4405,0
|
|
20230816,203900,1052311715,4405,4405,4405,4405,0
|
|
20230816,203800,1052311715,4405,4405,4405,4405,0
|
|
20230816,203700,1052311715,4405,4405,4405,4405,0
|
|
20230816,203600,1052311715,4405,4405,4405,4405,0
|
|
20230816,203500,1052311715,4405,4405,4405,4405,0
|
|
20230816,203400,1052311715,4405,4405,4405,4405,0
|
|
20230816,203300,1052311715,4405,4405,4405,4405,0
|
|
20230816,203200,1052311715,4405,4405,4405,4405,0
|
|
20230816,203100,1052311715,4405,4405,4405,4405,0
|
|
20230816,203000,1052311715,4405,4405,4405,4405,0
|
|
20230816,202900,1052311715,4405,4405,4405,4405,0
|
|
20230816,202800,1052311715,4405,4405,4405,4405,0
|
|
20230816,202700,1052311715,4405,4405,4405,4405,0
|
|
20230816,202600,1052311715,4405,4405,4405,4405,0
|
|
20230816,202500,1052311715,4405,4405,4405,4405,0
|
|
20230816,202400,1052311715,4405,4405,4405,4405,2908
|
|
20230816,202300,1052311715,4405,4405,4405,4405,0
|
|
20230816,202200,1052311715,4405,4405,4405,4405,0
|
|
20230816,202100,1052311715,4405,4405,4405,4405,0
|
|
20230816,202000,1052311715,4405,4405,4405,4405,0
|
|
20230816,201900,1052311715,4405,4405,4405,4405,0
|
|
20230816,201800,1052311715,4405,4405,4405,4405,0
|
|
20230816,201700,1052311715,4405,4405,4405,4405,0
|
|
20230816,201600,1052311715,4405,4405,4405,4405,0
|
|
20230816,201500,1052311715,4405,4405,4405,4405,0
|
|
20230816,201400,1052311715,4405,4405,4405,4405,0
|
|
20230816,201300,1052311715,4405,4405,4405,4405,0
|
|
20230816,201200,1052311715,4405,4405,4405,4405,0
|
|
20230816,201100,1052311715,4405,4405,4405,4405,0
|
|
20230816,201000,1052311715,4405,4405,4405,4405,0
|
|
20230816,200900,1052311715,4405,4405,4405,4405,0
|
|
20230816,200800,1052311715,4405,4405,4405,4405,0
|
|
20230816,200700,1052311715,4405,4405,4405,4405,0
|
|
20230816,200600,1052311715,4405,4405,4405,4405,0
|
|
20230816,200500,1052311715,4405,4405,4405,4405,0
|
|
20230816,200400,1052311715,4405,4405,4405,4405,0
|
|
20230816,200300,1052311715,4405,4405,4405,4405,0
|
|
20230816,200200,1052311715,4405,4405,4405,4405,0
|
|
20230816,200100,1052311715,4405,4405,4405,4405,0
|
|
20230816,200000,1052311715,4405,4405,4405,4405,0
|
|
20230816,195900,1052311715,4405,4405,4405,4405,0
|
|
20230816,195800,1052311715,4405,4405,4405,4405,0
|
|
20230816,195700,1052311715,4405,4405,4405,4405,0
|
|
20230816,195600,1052311715,4405,4405,4405,4405,0
|
|
20230816,195500,1052311715,4405,4405,4405,4405,0
|
|
20230816,195400,1052311715,4405,4405,4405,4405,2908
|
|
20230816,195300,1052311715,4405,4405,4405,4405,0
|
|
20230816,195200,1052311715,4405,4405,4405,4405,0
|
|
20230816,195100,1052311715,4405,4405,4405,4405,0
|
|
20230816,195000,1052311715,4405,4405,4405,4405,0
|
|
20230816,194900,1052311715,4405,4405,4405,4405,0
|
|
20230816,194800,1052311715,4405,4405,4405,4405,0
|
|
20230816,194700,1052311715,4405,4405,4405,4405,0
|
|
20230816,194600,1052311715,4405,4405,4405,4405,0
|
|
20230816,194500,1052311715,4405,4405,4405,4405,0
|
|
20230816,194400,1052311715,4405,4405,4405,4405,0
|
|
20230816,194300,1052311715,4405,4405,4405,4405,0
|
|
20230816,194200,1052311715,4405,4405,4405,4405,0
|
|
20230816,194100,1052311715,4405,4405,4405,4405,0
|
|
20230816,194000,1052311715,4405,4405,4405,4405,0
|
|
20230816,193900,1052311715,4405,4405,4405,4405,0
|
|
20230816,193800,1052311715,4405,4405,4405,4405,0
|
|
20230816,193700,1052311715,4405,4405,4405,4405,0
|
|
20230816,193600,1052311715,4405,4405,4405,4405,0
|
|
20230816,193500,1052311715,4405,4405,4405,4405,0
|
|
20230816,193400,1052311715,4405,4405,4405,4405,0
|
|
20230816,193300,1052311715,4405,4405,4405,4405,0
|
|
20230816,193200,1052311715,4405,4405,4405,4405,0
|
|
20230816,193100,1052311715,4405,4405,4405,4405,0
|
|
20230816,193000,1052311715,4405,4405,4405,4405,0
|
|
20230816,192900,1052311715,4405,4405,4405,4405,0
|
|
20230816,192800,1052311715,4405,4405,4405,4405,0
|
|
20230816,192700,1052311715,4405,4405,4405,4405,0
|
|
20230816,192600,1052311715,4405,4405,4405,4405,0
|
|
20230816,192500,1052311715,4405,4405,4405,4405,0
|
|
20230816,192400,1052311715,4405,4405,4405,4405,2908
|
|
20230816,192300,1052311715,4405,4405,4405,4405,0
|
|
20230816,192200,1052311715,4405,4405,4405,4405,0
|
|
20230816,192100,1052311715,4405,4405,4405,4405,0
|
|
20230816,192000,1052311715,4405,4405,4405,4405,0
|
|
20230816,191900,1052311715,4405,4405,4405,4405,0
|
|
20230816,191800,1052311715,4405,4405,4405,4405,0
|
|
20230816,191700,1052311715,4405,4405,4405,4405,0
|
|
20230816,191600,1052311715,4405,4405,4405,4405,0
|
|
20230816,191500,1052311715,4405,4405,4405,4405,0
|
|
20230816,191400,1052311715,4405,4405,4405,4405,0
|
|
20230816,191300,1052311715,4405,4405,4405,4405,0
|
|
20230816,191200,1052311715,4405,4405,4405,4405,0
|
|
20230816,191100,1052311715,4405,4405,4405,4405,0
|
|
20230816,191000,1052311715,4405,4405,4405,4405,0
|
|
20230816,190900,1052311715,4405,4405,4405,4405,0
|
|
20230816,190800,1052311715,4405,4405,4405,4405,0
|
|
20230816,190700,1052311715,4405,4405,4405,4405,0
|
|
20230816,190600,1052311715,4405,4405,4405,4405,0
|
|
20230816,190500,1052311715,4405,4405,4405,4405,0
|
|
20230816,190400,1052311715,4405,4405,4405,4405,0
|
|
20230816,190300,1052311715,4405,4405,4405,4405,0
|
|
20230816,190200,1052311715,4405,4405,4405,4405,0
|
|
20230816,190100,1052311715,4405,4405,4405,4405,0
|
|
20230816,190000,1052311715,4405,4405,4405,4405,0
|
|
20230816,185900,1052311715,4405,4405,4405,4405,0
|
|
20230816,185800,1052311715,4405,4405,4405,4405,0
|
|
20230816,185700,1052311715,4405,4405,4405,4405,0
|
|
20230816,185600,1052311715,4405,4405,4405,4405,0
|
|
20230816,185500,1052311715,4405,4405,4405,4405,0
|
|
20230816,185400,1052311715,4405,4405,4405,4405,2908
|
|
20230816,185300,1052311715,4405,4405,4405,4405,0
|
|
20230816,185200,1052311715,4405,4405,4405,4405,0
|
|
20230816,185100,1052311715,4405,4405,4405,4405,0
|
|
20230816,185000,1052311715,4405,4405,4405,4405,0
|
|
20230816,184900,1052311715,4405,4405,4405,4405,0
|
|
20230816,184800,1052311715,4405,4405,4405,4405,0
|
|
20230816,184700,1052311715,4405,4405,4405,4405,0
|
|
20230816,184600,1052311715,4405,4405,4405,4405,0
|
|
20230816,184500,1052311715,4405,4405,4405,4405,0
|
|
20230816,184400,1052311715,4405,4405,4405,4405,0
|
|
20230816,184300,1052311715,4405,4405,4405,4405,0
|
|
20230816,184200,1052311715,4405,4405,4405,4405,0
|
|
20230816,184100,1052311715,4405,4405,4405,4405,0
|
|
20230816,184000,1052311715,4405,4405,4405,4405,0
|
|
20230816,183900,1052311715,4405,4405,4405,4405,0
|
|
20230816,183800,1052311715,4405,4405,4405,4405,0
|
|
20230816,183700,1052311715,4405,4405,4405,4405,0
|
|
20230816,183600,1052311715,4405,4405,4405,4405,0
|
|
20230816,183500,1052311715,4405,4405,4405,4405,0
|
|
20230816,183400,1052311715,4405,4405,4405,4405,0
|
|
20230816,183300,1052311715,4405,4405,4405,4405,0
|
|
20230816,183200,1052311715,4405,4405,4405,4405,0
|
|
20230816,183100,1052311715,4405,4405,4405,4405,0
|
|
20230816,183000,1052311715,4405,4405,4405,4405,0
|
|
20230816,182900,1052311715,4405,4405,4405,4405,0
|
|
20230816,182800,1052311715,4405,4405,4405,4405,0
|
|
20230816,182700,1052311715,4405,4405,4405,4405,0
|
|
20230816,182600,1052311715,4405,4405,4405,4405,0
|
|
20230816,182500,1052311715,4405,4405,4405,4405,0
|
|
20230816,182400,1052311715,4405,4405,4405,4405,2908
|
|
20230816,182300,1052311715,4405,4405,4405,4405,0
|
|
20230816,182200,1052311715,4405,4405,4405,4405,0
|
|
20230816,182100,1052311715,4405,4405,4405,4405,0
|
|
20230816,182000,1052311715,4405,4405,4405,4405,0
|
|
20230816,181900,1052311715,4405,4405,4405,4405,0
|
|
20230816,181800,1052311715,4405,4405,4405,4405,0
|
|
20230816,181700,1052311715,4405,4405,4405,4405,0
|
|
20230816,181600,1052311715,4405,4405,4405,4405,0
|
|
20230816,181500,1052311715,4405,4405,4405,4405,0
|
|
20230816,181400,1052311715,4405,4405,4405,4405,0
|
|
20230816,181300,1052311715,4405,4405,4405,4405,0
|
|
20230816,181200,1052311715,4405,4405,4405,4405,0
|
|
20230816,181100,1052311715,4405,4405,4405,4405,0
|
|
20230816,181000,1052311715,4405,4405,4405,4405,0
|
|
20230816,180900,1052311715,4405,4405,4405,4405,0
|
|
20230816,180800,1052311715,4405,4405,4405,4405,0
|
|
20230816,180700,1052311715,4405,4405,4405,4405,0
|
|
20230816,180600,1052311715,4405,4405,4405,4405,0
|
|
20230816,180500,1052311715,4405,4405,4405,4405,0
|
|
20230816,180400,1052311715,4405,4405,4405,4405,0
|
|
20230816,180300,1052311715,4405,4405,4405,4405,0
|
|
20230816,180200,1052311715,4405,4405,4405,4405,0
|
|
20230816,180100,1052311715,4405,4405,4405,4405,0
|
|
20230816,180000,1052311715,4405,4405,4405,4405,0
|
|
20230816,175900,1052311715,4405,4405,4405,4405,0
|
|
20230816,175800,1052311715,4405,4405,4405,4405,0
|
|
20230816,175700,1052311715,4405,4405,4405,4405,0
|
|
20230816,175600,1052311715,4405,4405,4405,4405,0
|
|
20230816,175500,1052311715,4405,4405,4405,4405,0
|
|
20230816,175400,1052311715,4405,4405,4405,4405,2908
|
|
20230816,175300,1052311715,4405,4405,4405,4405,0
|
|
20230816,175200,1052311715,4405,4405,4405,4405,0
|
|
20230816,175100,1052311715,4405,4405,4405,4405,0
|
|
20230816,175000,1052311715,4405,4405,4405,4405,0
|
|
20230816,174900,1052311715,4405,4405,4405,4405,0
|
|
20230816,174800,1052311715,4405,4405,4405,4405,0
|
|
20230816,174700,1052311715,4405,4405,4405,4405,0
|
|
20230816,174600,1052311715,4405,4405,4405,4405,0
|
|
20230816,174500,1052311715,4405,4405,4405,4405,0
|
|
20230816,174400,1052311715,4405,4405,4405,4405,0
|
|
20230816,174300,1052311715,4405,4405,4405,4405,0
|
|
20230816,174200,1052311715,4405,4405,4405,4405,0
|
|
20230816,174100,1052311715,4405,4405,4405,4405,0
|
|
20230816,174000,1052311715,4405,4405,4405,4405,0
|
|
20230816,173900,1052311715,4405,4405,4405,4405,0
|
|
20230816,173800,1052311715,4405,4405,4405,4405,0
|
|
20230816,173700,1052311715,4405,4405,4405,4405,0
|
|
20230816,173600,1052311715,4405,4405,4405,4405,0
|
|
20230816,173500,1052311715,4405,4405,4405,4405,0
|
|
20230816,173400,1052311715,4405,4405,4405,4405,0
|
|
20230816,173300,1052311715,4405,4405,4405,4405,0
|
|
20230816,173200,1052311715,4405,4405,4405,4405,0
|
|
20230816,173100,1052311715,4405,4405,4405,4405,0
|
|
20230816,173000,1052311715,4405,4405,4405,4405,0
|
|
20230816,172900,1052311715,4405,4405,4405,4405,0
|
|
20230816,172800,1052311715,4405,4405,4405,4405,0
|
|
20230816,172700,1052311715,4405,4405,4405,4405,0
|
|
20230816,172600,1052311715,4405,4405,4405,4405,0
|
|
20230816,172500,1052311715,4405,4405,4405,4405,0
|
|
20230816,172400,1052311715,4405,4405,4405,4405,2908
|
|
20230816,172300,1052311715,4405,4405,4405,4405,0
|
|
20230816,172200,1052311715,4405,4405,4405,4405,0
|
|
20230816,172100,1052311715,4405,4405,4405,4405,0
|
|
20230816,172000,1052311715,4405,4405,4405,4405,0
|
|
20230816,171900,1052311715,4405,4405,4405,4405,0
|
|
20230816,171800,1052311715,4405,4405,4405,4405,0
|
|
20230816,171700,1052311715,4405,4405,4405,4405,0
|
|
20230816,171600,1052311715,4405,4405,4405,4405,0
|
|
20230816,171500,1052311715,4405,4405,4405,4405,0
|
|
20230816,171400,1052311715,4405,4405,4405,4405,0
|
|
20230816,171300,1052311715,4405,4405,4405,4405,0
|
|
20230816,171200,1052311715,4405,4405,4405,4405,0
|
|
20230816,171100,1052311715,4405,4405,4405,4405,0
|
|
20230816,171000,1052311715,4405,4405,4405,4405,0
|
|
20230816,170900,1052311715,4405,4405,4405,4405,0
|
|
20230816,170800,1052311715,4405,4405,4405,4405,0
|
|
20230816,170700,1052311715,4405,4405,4405,4405,0
|
|
20230816,170600,1052311715,4405,4405,4405,4405,0
|
|
20230816,170500,1052311715,4405,4405,4405,4405,0
|
|
20230816,170400,1052311715,4405,4405,4405,4405,0
|
|
20230816,170300,1052311715,4405,4405,4405,4405,0
|
|
20230816,170200,1052311715,4405,4405,4405,4405,0
|
|
20230816,170100,1052311715,4405,4405,4405,4405,0
|
|
20230816,170000,1052311715,4405,4405,4405,4405,0
|
|
20230816,165900,1052311715,4405,4405,4405,4405,0
|
|
20230816,165800,1052311715,4405,4405,4405,4405,0
|
|
20230816,165700,1052311715,4405,4405,4405,4405,0
|
|
20230816,165600,1052311715,4405,4405,4405,4405,0
|
|
20230816,165500,1052311715,4405,4405,4405,4405,0
|
|
20230816,165400,1052311715,4405,4405,4405,4405,2908
|
|
20230816,165300,1052311715,4405,4405,4405,4405,0
|
|
20230816,165200,1052311715,4405,4405,4405,4405,0
|
|
20230816,165100,1052311715,4405,4405,4405,4405,0
|
|
20230816,165000,1052311715,4405,4405,4405,4405,0
|
|
20230816,164900,1052311715,4405,4405,4405,4405,0
|
|
20230816,164800,1052311715,4405,4405,4405,4405,0
|
|
20230816,164700,1052311715,4405,4405,4405,4405,0
|
|
20230816,164600,1052311715,4405,4405,4405,4405,0
|
|
20230816,164500,1052311715,4405,4405,4405,4405,0
|
|
20230816,164400,1052311715,4405,4405,4405,4405,0
|
|
20230816,164300,1052311715,4405,4405,4405,4405,0
|
|
20230816,164200,1052311715,4405,4405,4405,4405,0
|
|
20230816,164100,1052311715,4405,4405,4405,4405,0
|
|
20230816,164000,1052311715,4405,4405,4405,4405,0
|
|
20230816,163900,1052311715,4405,4405,4405,4405,0
|
|
20230816,163800,1052311715,4405,4405,4405,4405,0
|
|
20230816,163700,1052311715,4405,4405,4405,4405,0
|
|
20230816,163600,1052311715,4405,4405,4405,4405,0
|
|
20230816,163500,1052311715,4405,4405,4405,4405,0
|
|
20230816,163400,1052311715,4405,4405,4405,4405,0
|
|
20230816,163300,1052311715,4405,4405,4405,4405,0
|
|
20230816,163200,1052311715,4405,4405,4405,4405,0
|
|
20230816,163100,1052311715,4405,4405,4405,4405,0
|
|
20230816,163000,1052311715,4405,4405,4405,4405,0
|
|
20230816,162900,1052311715,4405,4405,4405,4405,0
|
|
20230816,162800,1052311715,4405,4405,4405,4405,0
|
|
20230816,162700,1052311715,4405,4405,4405,4405,0
|
|
20230816,162600,1052311715,4405,4405,4405,4405,0
|
|
20230816,162500,1052311715,4405,4405,4405,4405,0
|
|
20230816,162400,1052311715,4405,4405,4405,4405,2908
|
|
20230816,162300,1052311715,4405,4405,4405,4405,0
|
|
20230816,162200,1052311715,4405,4405,4405,4405,0
|
|
20230816,162100,1052311715,4405,4405,4405,4405,0
|
|
20230816,162000,1052311715,4405,4405,4405,4405,0
|
|
20230816,161900,1052311715,4405,4405,4405,4405,0
|
|
20230816,161800,1052311715,4405,4405,4405,4405,0
|
|
20230816,161700,1052311715,4405,4405,4405,4405,0
|
|
20230816,161600,1052311715,4405,4405,4405,4405,0
|
|
20230816,161500,1052311715,4405,4405,4405,4405,0
|
|
20230816,161400,1052311715,4405,4405,4405,4405,0
|
|
20230816,161300,1052311715,4405,4405,4405,4405,0
|
|
20230816,161200,1052311715,4405,4405,4405,4405,0
|
|
20230816,161100,1052311715,4405,4405,4405,4405,0
|
|
20230816,161000,1052311715,4405,4405,4405,4405,0
|
|
20230816,160900,1052311715,4405,4405,4405,4405,0
|
|
20230816,160800,1052311715,4405,4405,4405,4405,0
|
|
20230816,160700,1052311715,4405,4405,4405,4405,0
|
|
20230816,160600,1052311715,4405,4405,4405,4405,0
|
|
20230816,160500,1052311715,4405,4405,4405,4405,0
|
|
20230816,160400,1052311715,4405,4405,4405,4405,0
|
|
20230816,160300,1052311715,4405,4405,4405,4405,0
|
|
20230816,160200,1052311715,4405,4405,4405,4405,0
|
|
20230816,160100,1052311715,4405,4405,4405,4405,0
|
|
20230816,160000,1052311715,4405,4405,4405,4405,0
|
|
20230816,155900,1052311715,4405,4405,4405,4405,0
|
|
20230816,155800,1052311715,4405,4405,4405,4405,0
|
|
20230816,155700,1052311715,4405,4405,4405,4405,0
|
|
20230816,155600,1052311715,4405,4405,4405,4405,0
|
|
20230816,155500,1052311715,4405,4405,4405,4405,0
|
|
20230816,155400,1052311715,4405,4405,4405,4405,2908
|
|
20230816,155300,1052311715,4405,4405,4405,4405,0
|
|
20230816,155200,1052311715,4405,4405,4405,4405,0
|
|
20230816,155100,1052311715,4405,4405,4405,4405,0
|
|
20230816,155000,1052311715,4405,4405,4405,4405,0
|
|
20230816,154900,1052311715,4405,4405,4405,4405,0
|
|
20230816,154800,1052311715,4405,4405,4405,4405,0
|
|
20230816,154700,1052311715,4405,4405,4405,4405,0
|
|
20230816,154600,1052311715,4405,4405,4405,4405,0
|
|
20230816,154500,1052311715,4405,4405,4405,4405,0
|
|
20230816,154400,1052311715,4405,4405,4405,4405,0
|
|
20230816,154300,1052311715,4405,4405,4405,4405,0
|
|
20230816,154200,1052311715,4405,4405,4405,4405,0
|
|
20230816,154100,1052311715,4405,4405,4405,4405,0
|
|
20230816,154000,1052311715,4405,4405,4405,4405,0
|
|
20230816,153900,1052311715,4405,4405,4405,4405,0
|
|
20230816,153800,1052311715,4405,4405,4405,4405,0
|
|
20230816,153700,1052311715,4405,4405,4405,4405,0
|
|
20230816,153600,1052311715,4405,4405,4405,4405,0
|
|
20230816,153500,1052311715,4405,4405,4405,4405,0
|
|
20230816,153400,1052311715,4405,4405,4405,4405,0
|
|
20230816,153300,1052311715,4405,4405,4405,4405,0
|
|
20230816,153200,1052311715,4405,4405,4405,4405,0
|
|
20230816,153100,1052311715,4405,4405,4405,4405,0
|
|
20230816,153000,1052311715,4405,4405,4405,4405,2908
|
|
20230816,152900,1039501975,4425,4425,4425,4425,0
|
|
20230816,152800,1039501975,4425,4425,4425,4425,0
|
|
20230816,152700,1039501975,4425,4425,4425,4425,0
|
|
20230816,152600,1039501975,4425,4425,4425,4425,0
|
|
20230816,152500,1039501975,4425,4425,4425,4425,0
|
|
20230816,152400,1039501975,4425,4425,4425,4425,0
|
|
20230816,152300,1039501975,4425,4425,4425,4425,0
|
|
20230816,152200,1039501975,4425,4425,4425,4425,0
|
|
20230816,152100,1039501975,4425,4425,4425,4425,0
|
|
20230816,152000,1039501975,4425,4425,4425,4425,0
|
|
20230816,151900,1039501975,4425,4425,4425,4420,410
|
|
20230816,151800,1037689390,4425,4410,4425,4400,2308
|
|
20230816,151700,1027517680,4410,4410,4420,4410,239
|
|
20230816,151600,1026462680,4420,4410,4420,4410,155
|
|
20230816,151500,1025777980,4410,4410,4410,4410,44
|
|
20230816,151400,1025583940,4410,4410,4420,4410,306
|
|
20230816,151300,1024234450,4410,4420,4420,4405,5665
|
|
20230816,151200,999242190,4420,4420,4420,4420,409
|
|
20230816,151100,997434410,4425,4425,4425,4420,392
|
|
20230816,151000,995700030,4420,4430,4430,4420,3343
|
|
20230816,150900,980921755,4430,4425,4430,4425,56
|
|
20230816,150800,980673940,4425,4430,4430,4425,963
|
|
20230816,150700,976412140,4430,4425,4430,4425,816
|
|
20230816,150600,972799705,4425,4425,4425,4425,1267
|
|
20230816,150500,967193230,4425,4420,4425,4420,375
|
|
20230816,150400,965534080,4420,4420,4420,4420,1200
|
|
20230816,150300,960230080,4420,4420,4420,4420,0
|
|
20230816,150200,960230080,4420,4430,4430,4420,562
|
|
20230816,150100,957743310,4430,4430,4430,4430,0
|
|
20230816,150000,957743310,4430,4430,4430,4425,429
|
|
20230816,145900,955843090,4430,4425,4430,4425,305
|
|
20230816,145800,954493460,4425,4430,4430,4425,46
|
|
20230816,145700,954289740,4430,4430,4430,4430,0
|
|
20230816,145600,954289740,4430,4430,4430,4430,1
|
|
20230816,145500,954285310,4430,4425,4430,4420,4896
|
|
20230816,145400,932637015,4430,4430,4430,4430,12
|
|
20230816,145300,932583855,4430,4430,4430,4430,32
|
|
20230816,145200,932442095,4430,4435,4435,4430,967
|
|
20230816,145100,928157475,4430,4430,4430,4430,313
|
|
20230816,145000,926770885,4430,4430,4430,4430,109
|
|
20230816,144900,926288015,4425,4430,4430,4425,162
|
|
20230816,144800,925571160,4425,4425,4425,4425,1
|
|
20230816,144700,925566735,4425,4435,4435,4425,1447
|
|
20230816,144600,919158270,4430,4430,4430,4430,10
|
|
20230816,144500,919113970,4430,4430,4435,4430,754
|
|
20230816,144400,915770535,4430,4430,4430,4430,20
|
|
20230816,144300,915681935,4430,4430,4430,4425,211
|
|
20230816,144200,914747955,4430,4430,4430,4420,520
|
|
20230816,144100,912446450,4425,4430,4430,4420,558
|
|
20230816,144000,909975715,4430,4425,4430,4425,159
|
|
20230816,143900,909272025,4425,4435,4435,4425,5816
|
|
20230816,143800,883507930,4440,4440,4440,4440,806
|
|
20230816,143700,879929290,4440,4440,4440,4440,0
|
|
20230816,143600,879929290,4440,4440,4445,4440,440
|
|
20230816,143500,877974790,4435,4435,4435,4435,1
|
|
20230816,143400,877970355,4445,4445,4445,4440,1515
|
|
20230816,143300,871239785,4450,4450,4450,4450,20
|
|
20230816,143200,871150785,4450,4450,4450,4450,20
|
|
20230816,143100,871061785,4445,4445,4445,4445,20
|
|
20230816,143000,870972885,4450,4450,4450,4450,0
|
|
20230816,142900,870972885,4450,4450,4450,4450,0
|
|
20230816,142800,870972885,4450,4450,4450,4450,8
|
|
20230816,142700,870937285,4450,4450,4450,4450,250
|
|
20230816,142600,869824785,4450,4445,4450,4445,2822
|
|
20230816,142500,857280985,4450,4450,4450,4450,50
|
|
20230816,142400,857058485,4445,4455,4455,4445,14
|
|
20230816,142300,856996155,4460,4460,4460,4460,0
|
|
20230816,142200,856996155,4460,4460,4460,4460,0
|
|
20230816,142100,856996155,4460,4460,4460,4460,0
|
|
20230816,142000,856996155,4460,4460,4460,4460,2
|
|
20230816,141900,856987235,4445,4445,4445,4445,100
|
|
20230816,141800,856542735,4460,4460,4460,4460,3
|
|
20230816,141700,856529355,4465,4465,4465,4465,0
|
|
20230816,141600,856529355,4465,4465,4465,4465,0
|
|
20230816,141500,856529355,4465,4465,4465,4465,1
|
|
20230816,141400,856524890,4465,4465,4465,4465,7
|
|
20230816,141300,856493635,4465,4460,4465,4460,808
|
|
20230816,141200,852886020,4465,4455,4465,4455,800
|
|
20230816,141100,849315815,4460,4455,4460,4455,55
|
|
20230816,141000,849070785,4460,4460,4460,4435,49
|
|
20230816,140900,848853245,4435,4440,4440,4430,1445
|
|
20230816,140800,842439675,4430,4435,4435,4430,541
|
|
20230816,140700,840042975,4435,4440,4440,4435,354
|
|
20230816,140600,838472980,4440,4440,4440,4440,100
|
|
20230816,140500,838028980,4435,4435,4435,4435,0
|
|
20230816,140400,838028980,4435,4435,4435,4435,200
|
|
20230816,140300,837141980,4435,4455,4455,4435,947
|
|
20230816,140200,832940275,4435,4455,4455,4435,300
|
|
20230816,140100,831609575,4455,4455,4455,4455,171
|
|
20230816,140000,830847770,4460,4460,4460,4435,55
|
|
20230816,135900,830602495,4460,4460,4460,4430,2210
|
|
20230816,135800,820808055,4460,4460,4460,4460,1
|
|
20230816,135700,820803595,4450,4450,4450,4450,783
|
|
20230816,135600,817319245,4450,4450,4450,4450,0
|
|
20230816,135500,817319245,4450,4450,4450,4450,1
|
|
20230816,135400,817314795,4440,4440,4440,4440,100
|
|
20230816,135300,816870795,4440,4435,4440,4435,321
|
|
20230816,135200,815447055,4435,4435,4435,4435,85
|
|
20230816,135100,815070080,4435,4435,4435,4430,187
|
|
20230816,135000,814240950,4440,4440,4460,4435,2416
|
|
20230816,134900,803519495,4460,4440,4460,4440,816
|
|
20230816,134800,799896435,4460,4445,4460,4445,61
|
|
20230816,134700,799625275,4460,4460,4460,4460,1
|
|
20230816,134600,799620815,4440,4440,4440,4440,1544
|
|
20230816,134500,792765455,4460,4450,4460,4450,112
|
|
20230816,134400,792267035,4460,4440,4460,4440,1112
|
|
20230816,134300,787329735,4440,4460,4460,4440,24
|
|
20230816,134200,787223135,4455,4455,4455,4455,3770
|
|
20230816,134100,770427785,4445,4445,4445,4445,1965
|
|
20230816,134000,761693360,4450,4450,4450,4450,0
|
|
20230816,133900,761693360,4450,4450,4450,4450,55
|
|
20230816,133800,761448610,4455,4450,4455,4450,3998
|
|
20230816,133700,743657160,4455,4455,4455,4455,6
|
|
20230816,133600,743630430,4455,4455,4455,4455,12
|
|
20230816,133500,743576970,4450,4455,4455,4450,3372
|
|
20230816,133400,728557140,4455,4465,4465,4455,1002
|
|
20230816,133300,724093210,4455,4455,4455,4455,0
|
|
20230816,133200,724093210,4455,4460,4460,4455,910
|
|
20230816,133100,720038110,4460,4460,4460,4460,10
|
|
20230816,133000,719993510,4475,4475,4475,4475,20
|
|
20230816,132900,719904010,4475,4475,4475,4475,15
|
|
20230816,132800,719836885,4475,4475,4475,4475,5
|
|
20230816,132700,719814510,4455,4460,4460,4455,400
|
|
20230816,132600,718032380,4460,4460,4460,4460,300
|
|
20230816,132500,716694380,4460,4460,4460,4460,103
|
|
20230816,132400,716235000,4460,4455,4460,4455,1223
|
|
20230816,132300,710785420,4460,4465,4465,4455,4385
|
|
20230816,132200,691222690,4480,4465,4480,4465,2209
|
|
20230816,132100,681326575,4465,4465,4465,4465,164
|
|
20230816,132000,680594315,4465,4465,4465,4465,1
|
|
20230816,131900,680589850,4465,4465,4465,4465,1
|
|
20230816,131800,680585385,4465,4465,4465,4465,2
|
|
20230816,131700,680576455,4465,4465,4465,4465,400
|
|
20230816,131600,678790455,4465,4465,4465,4465,0
|
|
20230816,131500,678790455,4465,4465,4470,4465,1276
|
|
20230816,131400,673093110,4465,4465,4465,4465,0
|
|
20230816,131300,673093110,4465,4465,4465,4465,798
|
|
20230816,131200,669530040,4470,4470,4470,4470,0
|
|
20230816,131100,669530040,4470,4455,4470,4455,632
|
|
20230816,131000,666714465,4460,4455,4460,4455,25
|
|
20230816,130900,666603085,4455,4455,4455,4455,25
|
|
20230816,130800,666491710,4475,4460,4475,4455,505
|
|
20230816,130700,664241605,4480,4480,4480,4480,100
|
|
20230816,130600,663793605,4455,4455,4455,4455,10
|
|
20230816,130500,663749055,4460,4460,4460,4460,947
|
|
20230816,130400,659525435,4460,4460,4460,4460,12
|
|
20230816,130300,659471915,4460,4460,4460,4460,55
|
|
20230816,130200,659226615,4460,4465,4470,4460,2796
|
|
20230816,130100,646755020,4470,4480,4480,4470,56
|
|
20230816,130000,646504420,4480,4480,4480,4470,1045
|
|
20230816,125900,641833115,4480,4490,4490,4475,518
|
|
20230816,125800,639514160,4490,4475,4490,4475,500
|
|
20230816,125700,637276465,4480,4480,4490,4475,883
|
|
20230816,125600,633324330,4480,4485,4490,4475,344
|
|
20230816,125500,631782390,4490,4485,4490,4485,307
|
|
20230816,125400,630405400,4490,4490,4495,4485,122
|
|
20230816,125300,629857625,4495,4490,4495,4490,140
|
|
20230816,125200,629228920,4490,4495,4495,4490,19
|
|
20230816,125100,629143540,4495,4495,4495,4485,21
|
|
20230816,125000,629049195,4495,4490,4495,4490,19
|
|
20230816,124900,628963875,4490,4490,4490,4490,220
|
|
20230816,124800,627976075,4480,4495,4495,4480,539
|
|
20230816,124700,625559480,4495,4495,4495,4495,17
|
|
20230816,124600,625483065,4495,4495,4495,4490,29
|
|
20230816,124500,625352720,4495,4495,4495,4495,139
|
|
20230816,124400,624727915,4495,4490,4495,4490,13
|
|
20230816,124300,624669490,4490,4495,4495,4485,120
|
|
20230816,124200,624131185,4495,4495,4495,4490,17
|
|
20230816,124100,624054795,4490,4495,4495,4490,25
|
|
20230816,124000,623942470,4490,4490,4495,4490,26
|
|
20230816,123900,623825630,4495,4490,4495,4480,2064
|
|
20230816,123800,614558745,4490,4490,4490,4480,43
|
|
20230816,123700,614365885,4490,4485,4490,4480,17
|
|
20230816,123600,614289570,4490,4490,4490,4485,36
|
|
20230816,123500,614128030,4485,4490,4490,4485,15
|
|
20230816,123400,614060705,4490,4490,4490,4480,220
|
|
20230816,123300,613074920,4485,4490,4490,4485,37
|
|
20230816,123200,612908855,4490,4485,4490,4485,204
|
|
20230816,123100,611993830,4485,4485,4485,4475,23
|
|
20230816,123000,611890780,4480,4475,4480,4470,657
|
|
20230816,122900,608950645,4475,4475,4475,4475,21
|
|
20230816,122800,608856670,4475,4475,4475,4475,24
|
|
20230816,122700,608749270,4475,4475,4475,4475,33
|
|
20230816,122600,608601595,4475,4475,4475,4470,58
|
|
20230816,122500,608342245,4475,4475,4475,4475,56
|
|
20230816,122400,608091645,4475,4475,4475,4475,70
|
|
20230816,122300,607778395,4475,4475,4475,4475,875
|
|
20230816,122200,603862770,4475,4475,4475,4470,183
|
|
20230816,122100,603044665,4475,4475,4475,4475,28
|
|
20230816,122000,602919365,4475,4475,4475,4475,17
|
|
20230816,121900,602843290,4475,4475,4475,4470,26
|
|
20230816,121800,602726945,4475,4470,4475,4470,77
|
|
20230816,121700,602382650,4475,4470,4475,4470,338
|
|
20230816,121600,600871775,4470,4470,4470,4460,128
|
|
20230816,121500,600300660,4470,4475,4475,4465,229
|
|
20230816,121400,599277040,4475,4470,4475,4470,668
|
|
20230816,121300,596288485,4470,4460,4470,4460,249
|
|
20230816,121200,595175675,4460,4460,4460,4460,19
|
|
20230816,121100,595090935,4455,4460,4460,4455,19
|
|
20230816,121000,595006235,4455,4460,4470,4455,120
|
|
20230816,120900,594470945,4470,4465,4470,4465,30
|
|
20230816,120800,594336880,4470,4470,4470,4460,16
|
|
20230816,120700,594265395,4445,4450,4470,4445,3522
|
|
20230816,120600,578581390,4450,4450,4450,4450,21
|
|
20230816,120500,578487940,4450,4450,4450,4450,23
|
|
20230816,120400,578385590,4450,4450,4450,4450,69
|
|
20230816,120300,578078540,4450,4450,4450,4450,63
|
|
20230816,120200,577798190,4450,4450,4450,4450,44
|
|
20230816,120100,577602390,4450,4450,4450,4450,19
|
|
20230816,120000,577517840,4450,4450,4450,4445,44
|
|
20230816,115900,577322185,4450,4450,4450,4450,217
|
|
20230816,115800,576356535,4450,4450,4450,4450,24
|
|
20230816,115700,576249735,4450,4450,4450,4445,19
|
|
20230816,115600,576165190,4450,4450,4450,4440,3250
|
|
20230816,115500,561724820,4450,4450,4455,4445,584
|
|
20230816,115400,559126135,4455,4455,4455,4450,69
|
|
20230816,115300,558818965,4455,4455,4455,4455,14
|
|
20230816,115200,558756595,4455,4455,4455,4450,2123
|
|
20230816,115100,549309140,4455,4470,4470,4450,2065
|
|
20230816,115000,540108740,4470,4470,4470,4460,31
|
|
20230816,114900,539970310,4470,4475,4475,4465,260
|
|
20230816,114800,538809180,4475,4475,4475,4465,24
|
|
20230816,114700,538701815,4475,4470,4475,4465,20
|
|
20230816,114600,538612385,4465,4465,4475,4460,127
|
|
20230816,114500,538045820,4465,4470,4480,4460,2966
|
|
20230816,114400,524799135,4475,4475,4475,4465,24
|
|
20230816,114300,524691790,4475,4475,4475,4470,21
|
|
20230816,114200,524597850,4475,4475,4475,4470,21
|
|
20230816,114100,524503885,4475,4475,4475,4465,415
|
|
20230816,114000,522649925,4475,4475,4475,4470,566
|
|
20230816,113900,520119820,4475,4475,4475,4475,26
|
|
20230816,113800,520003470,4475,4475,4475,4475,110
|
|
20230816,113700,519511220,4470,4475,4475,4470,569
|
|
20230816,113600,516967295,4475,4475,4475,4475,80
|
|
20230816,113500,516609295,4480,4480,4480,4480,55
|
|
20230816,113400,516362895,4475,4490,4490,4475,338
|
|
20230816,113300,514850330,4475,4490,4490,4475,3
|
|
20230816,113200,514836890,4490,4475,4490,4475,11
|
|
20230816,113100,514787515,4490,4475,4490,4475,5
|
|
20230816,113000,514765080,4475,4475,4475,4475,0
|
|
20230816,112900,514765080,4475,4475,4475,4475,0
|
|
20230816,112800,514765080,4475,4475,4475,4475,0
|
|
20230816,112700,514765080,4475,4475,4475,4475,100
|
|
20230816,112600,514317580,4475,4475,4475,4475,0
|
|
20230816,112500,514317580,4475,4475,4475,4475,500
|
|
20230816,112400,512080080,4475,4495,4495,4475,528
|
|
20230816,112300,509712330,4475,4475,4475,4475,0
|
|
20230816,112200,509712330,4475,4475,4475,4475,0
|
|
20230816,112100,509712330,4475,4485,4485,4475,106
|
|
20230816,112000,509237215,4485,4495,4495,4485,74
|
|
20230816,111900,508905285,4495,4495,4495,4495,257
|
|
20230816,111800,507750070,4490,4485,4490,4480,1397
|
|
20230816,111700,501479825,4475,4475,4475,4475,0
|
|
20230816,111600,501479825,4475,4475,4475,4475,1000
|
|
20230816,111500,497004825,4475,4475,4475,4475,0
|
|
20230816,111400,497004825,4475,4485,4485,4475,225
|
|
20230816,111300,495995710,4485,4485,4485,4485,0
|
|
20230816,111200,495995710,4485,4470,4485,4470,45
|
|
20230816,111100,495794230,4465,4470,4470,4465,370
|
|
20230816,111000,494142175,4465,4485,4485,4465,376
|
|
20230816,110900,492462655,4465,4485,4485,4465,803
|
|
20230816,110800,488871325,4490,4490,4490,4490,3
|
|
20230816,110700,488857855,4490,4490,4490,4490,0
|
|
20230816,110600,488857855,4490,4490,4490,4490,22
|
|
20230816,110500,488759075,4480,4480,4480,4480,0
|
|
20230816,110400,488759075,4480,4490,4490,4480,603
|
|
20230816,110300,486052635,4490,4490,4490,4490,0
|
|
20230816,110200,486052635,4490,4460,4490,4460,510
|
|
20230816,110100,483777765,4460,4460,4460,4460,11
|
|
20230816,110000,483728705,4460,4485,4490,4460,522
|
|
20230816,105900,481386775,4480,4490,4490,4450,8224
|
|
20230816,105800,444740010,4500,4500,4500,4500,30
|
|
20230816,105700,444605010,4505,4490,4505,4490,3
|
|
20230816,105600,444591525,4500,4500,4500,4500,0
|
|
20230816,105500,444591525,4500,4500,4500,4500,5
|
|
20230816,105400,444569025,4500,4500,4500,4500,50
|
|
20230816,105300,444344025,4505,4505,4505,4505,2
|
|
20230816,105200,444335015,4480,4490,4490,4480,234
|
|
20230816,105100,443285415,4485,4490,4490,4485,2085
|
|
20230816,105000,433931895,4490,4490,4490,4490,0
|
|
20230816,104900,433931895,4490,4490,4490,4490,252
|
|
20230816,104800,432800415,4500,4500,4500,4500,877
|
|
20230816,104700,428853915,4505,4505,4505,4505,10
|
|
20230816,104600,428808865,4505,4515,4515,4505,11
|
|
20230816,104500,428759220,4520,4520,4520,4520,0
|
|
20230816,104400,428759220,4520,4520,4520,4520,0
|
|
20230816,104300,428759220,4520,4520,4520,4520,22
|
|
20230816,104200,428659780,4520,4520,4520,4520,12
|
|
20230816,104100,428605540,4520,4500,4520,4500,510
|
|
20230816,104000,426310340,4520,4520,4520,4520,13
|
|
20230816,103900,426251580,4520,4520,4520,4520,19
|
|
20230816,103800,426165700,4520,4520,4520,4520,0
|
|
20230816,103700,426165700,4520,4520,4520,4520,10
|
|
20230816,103600,426120500,4505,4510,4515,4505,11
|
|
20230816,103500,426070870,4510,4510,4510,4510,686
|
|
20230816,103400,422977010,4520,4520,4520,4520,30
|
|
20230816,103300,422841410,4520,4510,4520,4510,44
|
|
20230816,103200,422642805,4505,4490,4505,4490,1947
|
|
20230816,103100,413885195,4490,4490,4490,4490,30
|
|
20230816,103000,413750495,4485,4480,4485,4480,711
|
|
20230816,102900,410561670,4480,4480,4480,4480,0
|
|
20230816,102800,410561670,4480,4480,4480,4480,158
|
|
20230816,102700,409853830,4480,4475,4480,4470,109
|
|
20230816,102600,409366090,4475,4455,4475,4455,195
|
|
20230816,102500,408497065,4455,4460,4460,4455,150
|
|
20230816,102400,407828105,4460,4465,4465,4455,810
|
|
20230816,102300,404218880,4455,4465,4465,4455,2520
|
|
20230816,102200,392976040,4470,4470,4470,4470,500
|
|
20230816,102100,390741040,4470,4470,4470,4470,46
|
|
20230816,102000,390535420,4470,4475,4475,4470,1504
|
|
20230816,101900,383810605,4485,4485,4485,4485,43
|
|
20230816,101800,383617750,4485,4485,4485,4485,81
|
|
20230816,101700,383254465,4485,4480,4485,4480,110
|
|
20230816,101600,382761165,4495,4485,4495,4480,171
|
|
20230816,101500,381994710,4490,4490,4490,4490,54
|
|
20230816,101400,381752250,4500,4500,4500,4500,2
|
|
20230816,101300,381743250,4500,4500,4500,4500,1
|
|
20230816,101200,381738750,4500,4500,4500,4475,13
|
|
20230816,101100,381680300,4500,4500,4500,4500,30
|
|
20230816,101000,381545300,4500,4485,4500,4470,1850
|
|
20230816,100900,373271795,4485,4500,4500,4485,802
|
|
20230816,100800,369668795,4495,4495,4495,4495,0
|
|
20230816,100700,369668795,4495,4495,4495,4495,3
|
|
20230816,100600,369655310,4500,4500,4500,4500,2
|
|
20230816,100500,369646310,4500,4495,4500,4495,147
|
|
20230816,100400,368985125,4480,4480,4480,4480,1
|
|
20230816,100300,368980645,4495,4495,4495,4495,0
|
|
20230816,100200,368980645,4495,4495,4495,4495,294
|
|
20230816,100100,367659115,4495,4495,4495,4495,4
|
|
20230816,100000,367641135,4500,4500,4500,4500,0
|
|
20230816,095900,367641135,4500,4500,4500,4500,2
|
|
20230816,095800,367632135,4500,4500,4500,4470,3015
|
|
20230816,095700,354151160,4500,4470,4500,4470,31
|
|
20230816,095600,354012560,4500,4470,4500,4470,169
|
|
20230816,095500,353257100,4465,4470,4470,4465,689
|
|
20230816,095400,350180640,4465,4480,4480,4465,1069
|
|
20230816,095300,345400380,4480,4480,4480,4480,0
|
|
20230816,095200,345400380,4480,4480,4480,4480,10
|
|
20230816,095100,345355580,4480,4500,4500,4480,83
|
|
20230816,095000,344983340,4475,4470,4475,4470,876
|
|
20230816,094900,341063340,4470,4480,4480,4470,207
|
|
20230816,094800,340137030,4480,4480,4480,4480,11
|
|
20230816,094700,340087750,4480,4480,4480,4480,447
|
|
20230816,094600,338085190,4480,4480,4480,4480,94
|
|
20230816,094500,337664070,4485,4480,4485,4480,1988
|
|
20230816,094400,328750405,4460,4460,4460,4460,400
|
|
20230816,094300,326966405,4460,4460,4460,4460,88
|
|
20230816,094200,326573925,4460,4470,4470,4460,1500
|
|
20230816,094100,319883905,4465,4455,4465,4445,1577
|
|
20230816,094000,312860175,4455,4465,4465,4455,24
|
|
20230816,093900,312753035,4445,4455,4455,4445,4027
|
|
20230816,093800,294828660,4455,4465,4465,4455,2507
|
|
20230816,093700,283650955,4460,4460,4460,4460,647
|
|
20230816,093600,280765335,4460,4480,4480,4460,6540
|
|
20230816,093500,251523280,4480,4490,4495,4480,6866
|
|
20230816,093400,220720960,4495,4505,4505,4495,2355
|
|
20230816,093300,210132615,4505,4520,4520,4505,34
|
|
20230816,093200,209979385,4520,4500,4520,4500,7
|
|
20230816,093100,209947845,4495,4505,4505,4495,37
|
|
20230816,093000,209781395,4520,4510,4520,4495,4001
|
|
20230816,092900,191786935,4500,4500,4500,4500,1520
|
|
20230816,092800,184946935,4500,4510,4510,4500,2786
|
|
20230816,092700,172395715,4510,4510,4515,4510,586
|
|
20230816,092600,169752845,4510,4510,4510,4505,546
|
|
20230816,092500,167290435,4510,4505,4510,4505,1078
|
|
20230816,092400,162432945,4505,4520,4520,4505,1629
|
|
20230816,092300,155085975,4530,4520,4530,4520,103
|
|
20230816,092200,154620385,4530,4530,4530,4520,8
|
|
20230816,092100,154584165,4530,4530,4530,4530,0
|
|
20230816,092000,154584165,4530,4530,4530,4510,573
|
|
20230816,091900,151996420,4530,4530,4530,4525,812
|
|
20230816,091800,148318560,4530,4515,4530,4510,1426
|
|
20230816,091700,141883010,4530,4530,4530,4515,251
|
|
20230816,091600,140748980,4530,4525,4530,4520,1580
|
|
20230816,091500,133606780,4530,4530,4530,4525,9
|
|
20230816,091400,133566015,4530,4530,4530,4515,1096
|
|
20230816,091300,128614755,4530,4515,4530,4515,1926
|
|
20230816,091200,119902500,4525,4520,4525,4510,2105
|
|
20230816,091100,110396605,4520,4535,4535,4520,875
|
|
20230816,091000,106436155,4535,4550,4550,4530,2355
|
|
20230816,090900,95743235,4545,4550,4550,4545,195
|
|
20230816,090800,94856935,4540,4540,4540,4540,221
|
|
20230816,090700,93853595,4530,4535,4550,4530,1964
|
|
20230816,090600,84946885,4540,4555,4555,4540,2110
|
|
20230816,090500,75352825,4580,4565,4580,4560,1753
|
|
20230816,090400,67346695,4560,4560,4560,4560,400
|
|
20230816,090300,65522695,4600,4570,4600,4550,4753
|
|
20230816,090200,43779375,4570,4590,4590,4570,3513
|
|
20230816,090100,27683455,4580,4620,4645,4580,4817
|
|
20230816,090000,5501825,4620,4605,4620,4605,969
|