713 lines
36 KiB
CSV
713 lines
36 KiB
CSV
|
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230907,205000,20005419270,4860,4860,4860,4860,41093
|
||
|
|
20230907,204900,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,204800,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,204700,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,204600,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,204500,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,204400,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,204300,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,204200,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,204100,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,204000,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,203900,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,203800,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,203700,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,203600,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,203500,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,203400,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,203300,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,203200,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,203100,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,203000,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,202900,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,202800,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,202700,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,202600,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,202500,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,202400,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,202300,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,202200,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,202100,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,202000,20005419270,4860,4860,4860,4860,41093
|
||
|
|
20230907,201900,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,201800,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,201700,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,201600,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,201500,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,201400,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,201300,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,201200,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,201100,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,201000,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,200900,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,200800,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,200700,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,200600,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,200500,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,200400,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,200300,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,200200,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,200100,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,200000,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,195900,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,195800,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,195700,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,195600,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,195500,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,195400,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,195300,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,195200,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,195100,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,195000,20005419270,4860,4860,4860,4860,41093
|
||
|
|
20230907,194900,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,194800,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,194700,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,194600,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,194500,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,194400,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,194300,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,194200,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,194100,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,194000,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,193900,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,193800,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,193700,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,193600,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,193500,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,193400,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,193300,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,193200,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,193100,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,193000,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,192900,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,192800,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,192700,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,192600,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,192500,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,192400,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,192300,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,192200,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,192100,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,192000,20005419270,4860,4860,4860,4860,41093
|
||
|
|
20230907,191900,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,191800,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,191700,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,191600,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,191500,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,191400,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,191300,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,191200,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,191100,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,191000,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,190900,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,190800,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,190700,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,190600,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,190500,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,190400,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,190300,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,190200,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,190100,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,190000,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,185900,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,185800,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,185700,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,185600,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,185500,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,185400,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,185300,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,185200,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,185100,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,185000,20005419270,4860,4860,4860,4860,41093
|
||
|
|
20230907,184900,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,184800,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,184700,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,184600,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,184500,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,184400,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,184300,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,184200,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,184100,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,184000,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,183900,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,183800,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,183700,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,183600,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,183500,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,183400,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,183300,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,183200,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,183100,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,183000,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,182900,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,182800,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,182700,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,182600,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,182500,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,182400,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,182300,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,182200,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,182100,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,182000,20005419270,4860,4860,4860,4860,41093
|
||
|
|
20230907,181900,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,181800,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,181700,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,181600,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,181500,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,181400,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,181300,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,181200,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,181100,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,181000,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,180900,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,180800,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,180700,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,180600,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,180500,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,180400,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,180300,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,180200,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,180100,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,180000,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,175900,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,175800,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,175700,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,175600,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,175500,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,175400,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,175300,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,175200,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,175100,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,175000,20005419270,4860,4860,4860,4860,41093
|
||
|
|
20230907,174900,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,174800,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,174700,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,174600,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,174500,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,174400,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,174300,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,174200,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,174100,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,174000,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,173900,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,173800,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,173700,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,173600,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,173500,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,173400,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,173300,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,173200,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,173100,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,173000,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,172900,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,172800,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,172700,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,172600,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,172500,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,172400,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,172300,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,172200,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,172100,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,172000,20005419270,4860,4860,4860,4860,41093
|
||
|
|
20230907,171900,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,171800,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,171700,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,171600,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,171500,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,171400,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,171300,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,171200,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,171100,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,171000,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,170900,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,170800,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,170700,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,170600,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,170500,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,170400,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,170300,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,170200,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,170100,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,170000,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,165900,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,165800,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,165700,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,165600,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,165500,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,165400,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,165300,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,165200,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,165100,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,165000,20005419270,4860,4860,4860,4860,41093
|
||
|
|
20230907,164900,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,164800,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,164700,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,164600,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,164500,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,164400,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,164300,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,164200,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,164100,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,164000,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,163900,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,163800,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,163700,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,163600,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,163500,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,163400,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,163300,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,163200,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,163100,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,163000,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,162900,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,162800,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,162700,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,162600,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,162500,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,162400,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,162300,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,162200,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,162100,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,162000,20005419270,4860,4860,4860,4860,41093
|
||
|
|
20230907,161900,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,161800,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,161700,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,161600,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,161500,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,161400,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,161300,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,161200,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,161100,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,161000,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,160900,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,160800,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,160700,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,160600,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,160500,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,160400,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,160300,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,160200,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,160100,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,160000,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,155900,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,155800,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,155700,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,155600,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,155500,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,155400,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,155300,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,155200,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,155100,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,155000,20005419270,4860,4860,4860,4860,41093
|
||
|
|
20230907,154900,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,154800,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,154700,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,154600,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,154500,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,154400,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,154300,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,154200,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,154100,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,154000,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,153900,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,153800,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,153700,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,153600,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,153500,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,153400,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,153300,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,153200,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,153100,20005419270,4860,4860,4860,4860,0
|
||
|
|
20230907,153000,20005419270,4860,4860,4860,4860,41093
|
||
|
|
20230907,152900,19805707290,4845,4845,4845,4845,0
|
||
|
|
20230907,152800,19805707290,4845,4845,4845,4845,0
|
||
|
|
20230907,152700,19805707290,4845,4845,4845,4845,0
|
||
|
|
20230907,152600,19805707290,4845,4845,4845,4845,0
|
||
|
|
20230907,152500,19805707290,4845,4845,4845,4845,0
|
||
|
|
20230907,152400,19805707290,4845,4845,4845,4845,0
|
||
|
|
20230907,152300,19805707290,4845,4845,4845,4845,0
|
||
|
|
20230907,152200,19805707290,4845,4845,4845,4845,0
|
||
|
|
20230907,152100,19805707290,4845,4845,4845,4845,0
|
||
|
|
20230907,152000,19805707290,4845,4845,4845,4845,0
|
||
|
|
20230907,151900,19805707290,4845,4870,4875,4845,11326
|
||
|
|
20230907,151800,19750580190,4870,4855,4870,4845,11904
|
||
|
|
20230907,151700,19692707135,4855,4870,4870,4845,10404
|
||
|
|
20230907,151600,19642243040,4870,4870,4870,4830,21125
|
||
|
|
20230907,151500,19539990945,4850,4895,4900,4840,37088
|
||
|
|
20230907,151400,19359348840,4900,4920,4920,4885,13453
|
||
|
|
20230907,151300,19293450250,4915,4910,4920,4900,10769
|
||
|
|
20230907,151200,19240555235,4915,4895,4915,4885,7923
|
||
|
|
20230907,151100,19201766360,4900,4895,4915,4890,14574
|
||
|
|
20230907,151000,19130255920,4895,4885,4900,4875,7390
|
||
|
|
20230907,150900,19094127780,4890,4880,4900,4870,18572
|
||
|
|
20230907,150800,19003429235,4885,4860,4890,4855,8609
|
||
|
|
20230907,150700,18961468620,4865,4895,4905,4850,20465
|
||
|
|
20230907,150600,18861829010,4900,4850,4915,4825,41583
|
||
|
|
20230907,150500,18659633235,4835,4935,4940,4835,48787
|
||
|
|
20230907,150400,18420432250,4930,4940,4955,4925,21413
|
||
|
|
20230907,150300,18314686350,4935,4970,4985,4930,39342
|
||
|
|
20230907,150200,18119934585,4985,4995,4995,4950,33605
|
||
|
|
20230907,150100,17952781725,4995,5070,5070,4965,65752
|
||
|
|
20230907,150000,17623821325,5050,5130,5140,5050,38029
|
||
|
|
20230907,145900,17431112615,5140,5120,5170,5090,16445
|
||
|
|
20230907,145800,17346887925,5110,5080,5120,5080,11155
|
||
|
|
20230907,145700,17290008595,5090,5130,5130,5060,21048
|
||
|
|
20230907,145600,17183063705,5100,5120,5150,5050,37789
|
||
|
|
20230907,145500,16990392745,5120,5140,5170,5110,19582
|
||
|
|
20230907,145400,16889977075,5140,5200,5250,5110,32795
|
||
|
|
20230907,145300,16720070835,5190,5210,5230,5110,51389
|
||
|
|
20230907,145200,16455231975,5220,5220,5270,5190,45167
|
||
|
|
20230907,145100,16219168835,5200,5260,5270,5190,58095
|
||
|
|
20230907,145000,15915188325,5270,5260,5290,5180,85860
|
||
|
|
20230907,144900,15465438105,5250,5160,5340,5150,186693
|
||
|
|
20230907,144800,14482693365,5170,5100,5220,5100,72593
|
||
|
|
20230907,144700,14106716025,5110,5040,5140,5040,26038
|
||
|
|
20230907,144600,13973723185,5070,5080,5130,5030,34819
|
||
|
|
20230907,144500,13796970595,5080,5200,5200,5080,30128
|
||
|
|
20230907,144400,13642125415,5200,5070,5210,5070,78771
|
||
|
|
20230907,144300,13235247995,5090,5080,5100,4995,30222
|
||
|
|
20230907,144200,13082937800,5070,5030,5120,5020,41556
|
||
|
|
20230907,144100,12871674930,5040,5180,5180,4980,79029
|
||
|
|
20230907,144000,12471137100,5170,5180,5230,5150,50911
|
||
|
|
20230907,143900,12207018820,5180,5120,5200,5110,24831
|
||
|
|
20230907,143800,12078529550,5120,5180,5230,5100,37721
|
||
|
|
20230907,143700,11883554170,5170,5200,5220,5160,22977
|
||
|
|
20230907,143600,11764335430,5200,5130,5210,5110,29576
|
||
|
|
20230907,143500,11611230530,5120,5090,5220,5080,41941
|
||
|
|
20230907,143400,11394731330,5080,5190,5210,5080,75952
|
||
|
|
20230907,143300,11004217040,5190,5220,5250,5150,71378
|
||
|
|
20230907,143200,10633792270,5220,5290,5300,5220,77602
|
||
|
|
20230907,143100,10225306520,5290,5180,5360,5150,188285
|
||
|
|
20230907,143000,9230804000,5160,5280,5290,5150,142435
|
||
|
|
20230907,142900,8488372830,5290,5330,5390,5250,339594
|
||
|
|
20230907,142800,6679778470,5380,5380,5380,5380,0
|
||
|
|
20230907,142700,6679778470,5380,5380,5380,5380,0
|
||
|
|
20230907,142600,6679778470,5380,5160,5380,5150,276259
|
||
|
|
20230907,142500,5228345610,5160,5140,5180,4975,132616
|
||
|
|
20230907,142400,4549906330,5140,5050,5160,4930,130299
|
||
|
|
20230907,142300,3890814560,5040,4815,5050,4815,99396
|
||
|
|
20230907,142200,3396290120,4795,4820,4855,4785,10863
|
||
|
|
20230907,142100,3343798315,4820,4820,4830,4775,4371
|
||
|
|
20230907,142000,3322803215,4815,4800,4815,4800,1994
|
||
|
|
20230907,141900,3313226200,4800,4780,4800,4780,1738
|
||
|
|
20230907,141800,3304888180,4780,4780,4780,4780,42
|
||
|
|
20230907,141700,3304687420,4775,4785,4785,4775,1000
|
||
|
|
20230907,141600,3299908810,4785,4790,4795,4785,148
|
||
|
|
20230907,141500,3299200415,4790,4785,4790,4785,1062
|
||
|
|
20230907,141400,3294118495,4780,4785,4785,4780,1128
|
||
|
|
20230907,141300,3288721165,4785,4770,4785,4770,480
|
||
|
|
20230907,141200,3286430815,4785,4780,4785,4780,400
|
||
|
|
20230907,141100,3284517270,4770,4765,4770,4765,192
|
||
|
|
20230907,141000,3283601435,4765,4760,4765,4760,626
|
||
|
|
20230907,140900,3280621575,4765,4765,4765,4765,1140
|
||
|
|
20230907,140800,3275189475,4770,4770,4770,4770,500
|
||
|
|
20230907,140700,3272804475,4765,4765,4765,4765,0
|
||
|
|
20230907,140600,3272804475,4765,4765,4765,4765,509
|
||
|
|
20230907,140500,3270379090,4765,4765,4765,4765,55
|
||
|
|
20230907,140400,3270117015,4765,4765,4765,4765,103
|
||
|
|
20230907,140300,3269626220,4785,4775,4785,4760,5438
|
||
|
|
20230907,140200,3243664135,4785,4785,4785,4785,280
|
||
|
|
20230907,140100,3242324335,4785,4770,4785,4770,1508
|
||
|
|
20230907,140000,3235126555,4770,4785,4785,4770,391
|
||
|
|
20230907,135900,3233261320,4785,4780,4785,4780,1323
|
||
|
|
20230907,135800,3226934535,4755,4755,4755,4755,1
|
||
|
|
20230907,135700,3226929780,4755,4755,4760,4755,558
|
||
|
|
20230907,135600,3224275490,4755,4785,4785,4755,158
|
||
|
|
20230907,135500,3223524170,4755,4785,4785,4755,424
|
||
|
|
20230907,135400,3221507885,4790,4790,4790,4790,211
|
||
|
|
20230907,135300,3220497195,4795,4750,4795,4750,994
|
||
|
|
20230907,135200,3215742105,4745,4755,4755,4745,6408
|
||
|
|
20230907,135100,3185300305,4755,4765,4765,4755,3595
|
||
|
|
20230907,135000,3168195140,4775,4780,4780,4770,1608
|
||
|
|
20230907,134900,3160520045,4775,4780,4780,4775,947
|
||
|
|
20230907,134800,3155995875,4780,4780,4780,4775,544
|
||
|
|
20230907,134700,3153396035,4780,4790,4795,4775,913
|
||
|
|
20230907,134600,3149027020,4775,4800,4810,4775,4913
|
||
|
|
20230907,134500,3125471670,4810,4820,4820,4800,126
|
||
|
|
20230907,134400,3124866340,4810,4820,4820,4805,2948
|
||
|
|
20230907,134300,3110696990,4810,4825,4825,4810,6366
|
||
|
|
20230907,134200,3080042725,4830,4820,4830,4820,57
|
||
|
|
20230907,134100,3079767975,4825,4830,4830,4825,725
|
||
|
|
20230907,134000,3076269750,4830,4825,4830,4825,407
|
||
|
|
20230907,133900,3074305965,4825,4830,4830,4825,59
|
||
|
|
20230907,133800,3074021000,4830,4825,4830,4825,275
|
||
|
|
20230907,133700,3072693085,4830,4830,4830,4830,518
|
||
|
|
20230907,133600,3070191145,4830,4830,4830,4830,49
|
||
|
|
20230907,133500,3069954475,4825,4825,4830,4825,2500
|
||
|
|
20230907,133400,3057888305,4825,4825,4825,4825,316
|
||
|
|
20230907,133300,3056363605,4830,4830,4830,4825,1315
|
||
|
|
20230907,133200,3050017280,4830,4835,4835,4830,67
|
||
|
|
20230907,133100,3049693620,4825,4825,4830,4825,492
|
||
|
|
20230907,133000,3047319450,4825,4825,4830,4825,2216
|
||
|
|
20230907,132900,3036627245,4830,4830,4830,4830,1013
|
||
|
|
20230907,132800,3031734455,4835,4835,4835,4835,3
|
||
|
|
20230907,132700,3031719950,4835,4835,4835,4835,276
|
||
|
|
20230907,132600,3030385490,4835,4825,4835,4825,2
|
||
|
|
20230907,132500,3030375830,4825,4825,4825,4825,150
|
||
|
|
20230907,132400,3029652080,4825,4825,4825,4820,1025
|
||
|
|
20230907,132300,3024706460,4825,4830,4830,4825,2557
|
||
|
|
20230907,132200,3012368435,4830,4830,4830,4825,639
|
||
|
|
20230907,132100,3009282740,4825,4825,4825,4825,7
|
||
|
|
20230907,132000,3009248965,4830,4835,4835,4830,657
|
||
|
|
20230907,131900,3006072795,4830,4830,4830,4830,94
|
||
|
|
20230907,131800,3005618775,4830,4815,4830,4815,260
|
||
|
|
20230907,131700,3004363020,4815,4810,4830,4810,136
|
||
|
|
20230907,131600,3003708650,4810,4810,4830,4810,257
|
||
|
|
20230907,131500,3002472460,4810,4820,4820,4810,2261
|
||
|
|
20230907,131400,2991590000,4835,4810,4835,4810,675
|
||
|
|
20230907,131300,2988327125,4805,4835,4835,4805,219
|
||
|
|
20230907,131200,2987274800,4810,4815,4815,4810,5708
|
||
|
|
20230907,131100,2959812475,4835,4835,4835,4815,32
|
||
|
|
20230907,131000,2959658175,4810,4815,4815,4810,477
|
||
|
|
20230907,130900,2957361510,4810,4835,4845,4810,4805
|
||
|
|
20230907,130800,2934236255,4850,4835,4850,4820,139
|
||
|
|
20230907,130700,2933564205,4830,4850,4850,4825,310
|
||
|
|
20230907,130600,2932063205,4855,4855,4855,4845,51
|
||
|
|
20230907,130500,2931816080,4840,4845,4855,4840,888
|
||
|
|
20230907,130400,2927513510,4855,4840,4855,4840,902
|
||
|
|
20230907,130300,2923146300,4860,4860,4860,4860,1
|
||
|
|
20230907,130200,2923141440,4855,4845,4855,4840,327
|
||
|
|
20230907,130100,2921555370,4860,4830,4860,4830,1990
|
||
|
|
20230907,130000,2911930855,4830,4830,4830,4805,648
|
||
|
|
20230907,125900,2908815885,4815,4825,4825,4810,5001
|
||
|
|
20230907,125800,2884753365,4825,4830,4830,4825,144
|
||
|
|
20230907,125700,2884057945,4830,4840,4840,4830,69
|
||
|
|
20230907,125600,2883724610,4845,4850,4850,4810,2344
|
||
|
|
20230907,125500,2872424865,4865,4865,4870,4830,1260
|
||
|
|
20230907,125400,2866334130,4870,4870,4870,4865,36
|
||
|
|
20230907,125300,2866158910,4870,4870,4870,4870,19
|
||
|
|
20230907,125200,2866066380,4870,4865,4870,4865,31
|
||
|
|
20230907,125100,2865915560,4870,4865,4870,4865,22
|
||
|
|
20230907,125000,2865808520,4870,4860,4870,4855,313
|
||
|
|
20230907,124900,2864287330,4870,4865,4870,4860,180
|
||
|
|
20230907,124800,2863411575,4870,4880,4880,4865,146
|
||
|
|
20230907,124700,2862700405,4880,4880,4880,4875,153
|
||
|
|
20230907,124600,2861953810,4880,4880,4880,4875,269
|
||
|
|
20230907,124500,2860641195,4885,4880,4885,4875,794
|
||
|
|
20230907,124400,2856763235,4885,4885,4885,4880,1714
|
||
|
|
20230907,124300,2848391725,4880,4885,4890,4870,1044
|
||
|
|
20230907,124200,2843296790,4885,4845,4890,4845,6326
|
||
|
|
20230907,124100,2812511005,4845,4840,4845,4840,684
|
||
|
|
20230907,124000,2809199010,4840,4840,4840,4840,17
|
||
|
|
20230907,123900,2809116730,4840,4840,4840,4840,44
|
||
|
|
20230907,123800,2808903770,4845,4845,4845,4830,184
|
||
|
|
20230907,123700,2808014970,4845,4830,4845,4830,40
|
||
|
|
20230907,123600,2807821470,4845,4840,4845,4830,68
|
||
|
|
20230907,123500,2807492550,4845,4840,4845,4840,21
|
||
|
|
20230907,123400,2807390905,4840,4830,4840,4830,101
|
||
|
|
20230907,123300,2806903065,4825,4830,4830,4825,190
|
||
|
|
20230907,123200,2805985530,4830,4835,4850,4825,2358
|
||
|
|
20230907,123100,2794576260,4835,4850,4850,4835,1424
|
||
|
|
20230907,123000,2787687120,4850,4845,4850,4845,1334
|
||
|
|
20230907,122900,2781223875,4850,4855,4860,4850,1003
|
||
|
|
20230907,122800,2776356320,4855,4855,4855,4850,58
|
||
|
|
20230907,122700,2776074735,4855,4845,4855,4845,1566
|
||
|
|
20230907,122600,2768481360,4845,4835,4845,4835,1554
|
||
|
|
20230907,122500,2760960495,4835,4840,4845,4835,1116
|
||
|
|
20230907,122400,2755564050,4845,4845,4845,4840,51
|
||
|
|
20230907,122300,2755317160,4845,4840,4845,4830,847
|
||
|
|
20230907,122200,2751223095,4840,4840,4845,4835,2081
|
||
|
|
20230907,122100,2741145100,4830,4830,4840,4830,905
|
||
|
|
20230907,122000,2736767400,4840,4835,4840,4830,143
|
||
|
|
20230907,121900,2736076250,4835,4835,4840,4835,772
|
||
|
|
20230907,121800,2732343505,4845,4840,4845,4840,51
|
||
|
|
20230907,121700,2732096535,4840,4830,4840,4830,1602
|
||
|
|
20230907,121600,2724352045,4830,4820,4830,4820,857
|
||
|
|
20230907,121500,2720221285,4820,4820,4820,4820,1
|
||
|
|
20230907,121400,2720216465,4820,4820,4820,4820,56
|
||
|
|
20230907,121300,2719946545,4820,4800,4820,4800,193
|
||
|
|
20230907,121200,2719019525,4800,4800,4800,4800,188
|
||
|
|
20230907,121100,2718117125,4795,4800,4820,4795,3156
|
||
|
|
20230907,121000,2702954250,4800,4805,4805,4800,1837
|
||
|
|
20230907,120900,2694133275,4810,4805,4810,4805,30
|
||
|
|
20230907,120800,2693989120,4815,4815,4815,4815,2
|
||
|
|
20230907,120700,2693979490,4815,4800,4815,4800,801
|
||
|
|
20230907,120600,2690123735,4805,4805,4805,4805,101
|
||
|
|
20230907,120500,2689638430,4800,4805,4810,4800,650
|
||
|
|
20230907,120400,2686515325,4810,4805,4810,4805,189
|
||
|
|
20230907,120300,2685607175,4805,4810,4815,4805,308
|
||
|
|
20230907,120200,2684125965,4810,4810,4810,4805,219
|
||
|
|
20230907,120100,2683073075,4790,4800,4800,4790,551
|
||
|
|
20230907,120000,2680431200,4800,4800,4800,4800,76
|
||
|
|
20230907,115900,2680066400,4800,4790,4800,4790,2223
|
||
|
|
20230907,115800,2669401480,4790,4785,4790,4785,570
|
||
|
|
20230907,115700,2666673520,4785,4785,4785,4785,5
|
||
|
|
20230907,115600,2666649595,4780,4785,4785,4780,221
|
||
|
|
20230907,115500,2665593110,4780,4785,4785,4780,447
|
||
|
|
20230907,115400,2663456410,4780,4775,4780,4775,160
|
||
|
|
20230907,115300,2662692360,4780,4780,4780,4780,113
|
||
|
|
20230907,115200,2662152220,4780,4780,4780,4780,1256
|
||
|
|
20230907,115100,2656148540,4785,4775,4785,4765,3508
|
||
|
|
20230907,115000,2639391840,4770,4770,4770,4770,565
|
||
|
|
20230907,114900,2636696790,4770,4780,4780,4770,207
|
||
|
|
20230907,114800,2635709330,4775,4775,4775,4775,11
|
||
|
|
20230907,114700,2635656805,4790,4790,4790,4780,445
|
||
|
|
20230907,114600,2633525435,4770,4790,4790,4770,2151
|
||
|
|
20230907,114500,2623249075,4800,4785,4800,4785,15
|
||
|
|
20230907,114400,2623177090,4785,4785,4795,4785,108
|
||
|
|
20230907,114300,2622660245,4785,4815,4815,4785,1687
|
||
|
|
20230907,114200,2614569190,4815,4820,4820,4815,277
|
||
|
|
20230907,114100,2613235410,4820,4825,4830,4805,892
|
||
|
|
20230907,114000,2608936970,4800,4835,4840,4800,4845
|
||
|
|
20230907,113900,2585574470,4835,4820,4845,4815,4024
|
||
|
|
20230907,113800,2566121320,4820,4805,4820,4795,478
|
||
|
|
20230907,113700,2563821055,4790,4795,4805,4790,678
|
||
|
|
20230907,113600,2560571475,4800,4815,4815,4800,924
|
||
|
|
20230907,113500,2556134775,4815,4830,4840,4815,2568
|
||
|
|
20230907,113400,2543750010,4830,4770,4830,4770,7904
|
||
|
|
20230907,113300,2505809055,4770,4760,4770,4760,87
|
||
|
|
20230907,113200,2505394915,4760,4760,4760,4760,0
|
||
|
|
20230907,113100,2505394915,4760,4765,4770,4760,395
|
||
|
|
20230907,113000,2503511315,4760,4765,4765,4760,650
|
||
|
|
20230907,112900,2500417085,4765,4760,4765,4760,3
|
||
|
|
20230907,112800,2500402795,4755,4755,4755,4755,1
|
||
|
|
20230907,112700,2500398040,4765,4760,4765,4760,521
|
||
|
|
20230907,112600,2497918070,4755,4755,4760,4755,1754
|
||
|
|
20230907,112500,2489576395,4760,4760,4760,4755,502
|
||
|
|
20230907,112400,2487187235,4765,4765,4765,4765,975
|
||
|
|
20230907,112300,2482541360,4770,4770,4770,4770,2
|
||
|
|
20230907,112200,2482531820,4765,4770,4770,4765,1141
|
||
|
|
20230907,112100,2477089690,4770,4770,4775,4770,1131
|
||
|
|
20230907,112000,2471690990,4770,4770,4770,4770,787
|
||
|
|
20230907,111900,2467937000,4775,4770,4775,4770,361
|
||
|
|
20230907,111800,2466215025,4770,4770,4770,4760,575
|
||
|
|
20230907,111700,2463473715,4770,4760,4770,4760,109
|
||
|
|
20230907,111600,2462953795,4760,4765,4765,4760,721
|
||
|
|
20230907,111500,2459521260,4770,4755,4770,4755,250
|
||
|
|
20230907,111400,2458331745,4750,4755,4755,4750,132
|
||
|
|
20230907,111300,2457704105,4755,4775,4775,4755,370
|
||
|
|
20230907,111200,2455942595,4775,4770,4775,4770,116
|
||
|
|
20230907,111100,2455389055,4755,4760,4760,4755,1057
|
||
|
|
20230907,111000,2450362795,4770,4770,4770,4760,1778
|
||
|
|
20230907,110900,2441885395,4775,4750,4775,4750,4559
|
||
|
|
20230907,110800,2420195885,4745,4730,4745,4730,3304
|
||
|
|
20230907,110700,2404534065,4730,4740,4740,4730,775
|
||
|
|
20230907,110600,2400866375,4740,4740,4745,4740,7693
|
||
|
|
20230907,110500,2364400630,4730,4735,4745,4730,1484
|
||
|
|
20230907,110400,2357373155,4725,4735,4735,4725,201
|
||
|
|
20230907,110300,2356421430,4725,4730,4730,4725,350
|
||
|
|
20230907,110200,2354767395,4735,4730,4735,4730,574
|
||
|
|
20230907,110100,2352049530,4730,4735,4735,4730,246
|
||
|
|
20230907,110000,2350885930,4735,4730,4735,4725,152
|
||
|
|
20230907,105900,2350167470,4725,4725,4725,4710,6261
|
||
|
|
20230907,105800,2320639450,4720,4725,4725,4720,4016
|
||
|
|
20230907,105700,2301674640,4725,4730,4740,4725,2304
|
||
|
|
20230907,105600,2290788200,4725,4720,4725,4720,463
|
||
|
|
20230907,105500,2288600550,4720,4720,4720,4720,1697
|
||
|
|
20230907,105400,2280590710,4720,4735,4735,4710,3892
|
||
|
|
20230907,105300,2262222800,4755,4745,4755,4730,3758
|
||
|
|
20230907,105200,2244376045,4760,4760,4760,4760,10
|
||
|
|
20230907,105100,2244328445,4760,4745,4765,4745,776
|
||
|
|
20230907,105000,2240645680,4745,4740,4745,4740,170
|
||
|
|
20230907,104900,2239839080,4740,4760,4760,4740,6722
|
||
|
|
20230907,104800,2207888790,4760,4775,4775,4760,1289
|
||
|
|
20230907,104700,2201745330,4775,4775,4780,4765,480
|
||
|
|
20230907,104600,2199452630,4775,4770,4775,4770,853
|
||
|
|
20230907,104500,2195381170,4770,4770,4770,4770,1316
|
||
|
|
20230907,104400,2189103850,4770,4775,4775,4770,882
|
||
|
|
20230907,104300,2184896705,4770,4760,4780,4755,5221
|
||
|
|
20230907,104200,2159992540,4750,4730,4760,4730,5204
|
||
|
|
20230907,104100,2135299065,4730,4725,4730,4720,797
|
||
|
|
20230907,104000,2131533380,4720,4715,4725,4715,2143
|
||
|
|
20230907,103900,2121417065,4715,4710,4720,4710,32
|
||
|
|
20230907,103800,2121266330,4710,4705,4710,4705,1276
|
||
|
|
20230907,103700,2115260450,4700,4705,4705,4700,3283
|
||
|
|
20230907,103600,2099828975,4705,4710,4720,4705,701
|
||
|
|
20230907,103500,2096526835,4710,4720,4725,4710,139
|
||
|
|
20230907,103400,2095871430,4725,4725,4730,4720,182
|
||
|
|
20230907,103300,2095010940,4725,4725,4725,4720,111
|
||
|
|
20230907,103200,2094486790,4705,4720,4725,4705,37
|
||
|
|
20230907,103100,2094312240,4720,4700,4720,4695,3580
|
||
|
|
20230907,103000,2077485180,4705,4705,4710,4695,1647
|
||
|
|
20230907,102900,2069743855,4705,4715,4715,4705,1777
|
||
|
|
20230907,102800,2061375550,4710,4710,4710,4710,597
|
||
|
|
20230907,102700,2058563680,4710,4715,4740,4710,2127
|
||
|
|
20230907,102600,2048516305,4705,4700,4710,4700,2300
|
||
|
|
20230907,102500,2037693880,4700,4715,4715,4700,1966
|
||
|
|
20230907,102400,2028433310,4700,4695,4710,4690,16000
|
||
|
|
20230907,102300,1953219170,4690,4690,4700,4690,1420
|
||
|
|
20230907,102200,1946555940,4690,4700,4700,4680,182
|
||
|
|
20230907,102100,1945701740,4680,4680,4700,4675,4290
|
||
|
|
20230907,102000,1925583595,4680,4685,4690,4680,2976
|
||
|
|
20230907,101900,1911653055,4685,4690,4690,4685,1421
|
||
|
|
20230907,101800,1904992495,4690,4685,4695,4685,2405
|
||
|
|
20230907,101700,1893717860,4685,4685,4700,4685,545
|
||
|
|
20230907,101600,1891162380,4685,4695,4700,4685,5863
|
||
|
|
20230907,101500,1863649650,4695,4685,4705,4665,12544
|
||
|
|
20230907,101400,1804796395,4700,4710,4715,4680,12085
|
||
|
|
20230907,101300,1748008210,4710,4715,4715,4710,5585
|
||
|
|
20230907,101200,1721702265,4715,4725,4725,4715,4279
|
||
|
|
20230907,101100,1701523380,4720,4720,4725,4720,696
|
||
|
|
20230907,101000,1698237140,4725,4720,4725,4720,595
|
||
|
|
20230907,100900,1695425960,4720,4755,4755,4715,13251
|
||
|
|
20230907,100800,1632723565,4760,4750,4760,4750,513
|
||
|
|
20230907,100700,1630281990,4745,4750,4765,4745,354
|
||
|
|
20230907,100600,1628600600,4750,4750,4755,4745,1205
|
||
|
|
20230907,100500,1622877335,4750,4725,4780,4725,3148
|
||
|
|
20230907,100400,1607908585,4745,4725,4745,4720,2347
|
||
|
|
20230907,100300,1596801865,4745,4740,4745,4725,3632
|
||
|
|
20230907,100200,1579617120,4740,4725,4740,4725,707
|
||
|
|
20230907,100100,1576273575,4725,4740,4745,4725,2332
|
||
|
|
20230907,100000,1565241010,4740,4745,4745,4735,988
|
||
|
|
20230907,095900,1560560155,4745,4745,4750,4745,113
|
||
|
|
20230907,095800,1560023935,4740,4735,4740,4730,3397
|
||
|
|
20230907,095700,1543940195,4735,4740,4755,4735,2991
|
||
|
|
20230907,095600,1529764945,4740,4745,4755,4735,1738
|
||
|
|
20230907,095500,1521519240,4735,4740,4755,4735,2892
|
||
|
|
20230907,095400,1507796480,4735,4735,4750,4730,4152
|
||
|
|
20230907,095300,1488122600,4730,4740,4740,4730,12956
|
||
|
|
20230907,095200,1426781885,4740,4735,4750,4735,2495
|
||
|
|
20230907,095100,1414951075,4740,4735,4750,4730,2570
|
||
|
|
20230907,095000,1402779910,4730,4750,4750,4730,20816
|
||
|
|
20230907,094900,1304047195,4750,4775,4775,4745,17979
|
||
|
|
20230907,094800,1218572870,4780,4795,4795,4780,398
|
||
|
|
20230907,094700,1216669565,4795,4790,4795,4770,8739
|
||
|
|
20230907,094600,1174944610,4795,4810,4810,4795,1774
|
||
|
|
20230907,094500,1166427895,4810,4805,4815,4805,2143
|
||
|
|
20230907,094400,1156119040,4805,4795,4805,4795,2991
|
||
|
|
20230907,094300,1141761995,4810,4800,4810,4780,4603
|
||
|
|
20230907,094200,1119729970,4795,4795,4795,4790,8334
|
||
|
|
20230907,094100,1079794140,4795,4800,4810,4785,4245
|
||
|
|
20230907,094000,1059454310,4800,4800,4800,4790,3086
|
||
|
|
20230907,093900,1044650540,4800,4805,4805,4790,2446
|
||
|
|
20230907,093800,1032917330,4805,4805,4810,4805,255
|
||
|
|
20230907,093700,1031690815,4805,4785,4805,4785,3835
|
||
|
|
20230907,093600,1013325665,4790,4790,4800,4785,9848
|
||
|
|
20230907,093500,966132455,4790,4800,4805,4790,5405
|
||
|
|
20230907,093400,940217140,4800,4805,4810,4795,3650
|
||
|
|
20230907,093300,922696420,4810,4795,4810,4790,8058
|
||
|
|
20230907,093200,884031795,4795,4815,4815,4795,10177
|
||
|
|
20230907,093100,835163345,4815,4820,4820,4810,1395
|
||
|
|
20230907,093000,828445755,4820,4820,4820,4810,202
|
||
|
|
20230907,092900,827472795,4820,4820,4825,4810,2263
|
||
|
|
20230907,092800,816575665,4825,4825,4825,4820,2506
|
||
|
|
20230907,092700,804494575,4825,4825,4825,4820,1846
|
||
|
|
20230907,092600,795592875,4825,4835,4835,4825,2586
|
||
|
|
20230907,092500,783098740,4840,4855,4860,4835,1571
|
||
|
|
20230907,092400,775487860,4870,4860,4870,4855,1641
|
||
|
|
20230907,092300,767513575,4850,4875,4875,4850,686
|
||
|
|
20230907,092200,764181020,4875,4885,4885,4855,593
|
||
|
|
20230907,092100,761300930,4855,4890,4890,4845,1885
|
||
|
|
20230907,092000,752153185,4895,4850,4895,4835,3831
|
||
|
|
20230907,091900,733487880,4830,4835,4845,4820,2369
|
||
|
|
20230907,091800,722028075,4835,4845,4850,4835,1339
|
||
|
|
20230907,091700,715542855,4845,4825,4845,4825,2983
|
||
|
|
20230907,091600,701117945,4825,4800,4825,4790,9131
|
||
|
|
20230907,091500,657284355,4800,4810,4815,4795,7980
|
||
|
|
20230907,091400,618987155,4810,4810,4815,4805,2055
|
||
|
|
20230907,091300,609107780,4810,4800,4820,4800,3396
|
||
|
|
20230907,091200,592782935,4800,4820,4820,4795,14508
|
||
|
|
20230907,091100,523062850,4815,4835,4840,4815,17071
|
||
|
|
20230907,091000,440718275,4840,4855,4855,4835,13283
|
||
|
|
20230907,090900,376315865,4865,4890,4890,4860,2183
|
||
|
|
20230907,090800,365695970,4865,4890,4890,4865,382
|
||
|
|
20230907,090700,363835875,4890,4865,4895,4865,1253
|
||
|
|
20230907,090600,357739775,4865,4845,4895,4845,2236
|
||
|
|
20230907,090500,346857020,4850,4845,4870,4835,10876
|
||
|
|
20230907,090400,294134325,4845,4845,4870,4840,5655
|
||
|
|
20230907,090300,266732600,4840,4840,4890,4840,7914
|
||
|
|
20230907,090200,228226365,4860,4850,4875,4835,4860
|
||
|
|
20230907,090100,204662375,4875,4895,4895,4810,24299
|
||
|
|
20230907,090000,87009675,4895,4900,4920,4885,17702
|