655 lines
35 KiB
CSV
655 lines
35 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230907,195200,9296447300,48650,48650,48650,48650,3151
|
||
|
|
20230907,195100,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,195000,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,194900,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,194800,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,194700,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,194600,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,194500,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,194400,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,194300,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,194200,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,194100,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,194000,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,193900,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,193800,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,193700,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,193600,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,193500,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,193400,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,193300,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,193200,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,193100,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,193000,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,192900,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,192800,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,192700,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,192600,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,192500,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,192400,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,192300,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,192200,9296447300,48650,48650,48650,48650,3151
|
||
|
|
20230907,192100,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,192000,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,191900,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,191800,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,191700,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,191600,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,191500,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,191400,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,191300,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,191200,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,191100,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,191000,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,190900,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,190800,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,190700,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,190600,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,190500,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,190400,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,190300,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,190200,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,190100,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,190000,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,185900,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,185800,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,185700,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,185600,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,185500,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,185400,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,185300,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,185200,9296447300,48650,48650,48650,48650,3151
|
||
|
|
20230907,185100,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,185000,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,184900,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,184800,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,184700,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,184600,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,184500,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,184400,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,184300,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,184200,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,184100,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,184000,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,183900,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,183800,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,183700,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,183600,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,183500,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,183400,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,183300,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,183200,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,183100,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,183000,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,182900,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,182800,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,182700,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,182600,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,182500,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,182400,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,182300,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,182200,9296447300,48650,48650,48650,48650,3151
|
||
|
|
20230907,182100,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,182000,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,181900,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,181800,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,181700,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,181600,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,181500,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,181400,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,181300,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,181200,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,181100,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,181000,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,180900,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,180800,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,180700,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,180600,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,180500,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,180400,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,180300,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,180200,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,180100,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,180000,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,175900,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,175800,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,175700,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,175600,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,175500,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,175400,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,175300,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,175200,9296447300,48650,48650,48650,48650,3151
|
||
|
|
20230907,175100,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,175000,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,174900,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,174800,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,174700,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,174600,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,174500,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,174400,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,174300,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,174200,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,174100,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,174000,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,173900,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,173800,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,173700,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,173600,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,173500,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,173400,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,173300,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,173200,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,173100,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,173000,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,172900,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,172800,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,172700,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,172600,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,172500,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,172400,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,172300,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,172200,9296447300,48650,48650,48650,48650,3151
|
||
|
|
20230907,172100,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,172000,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,171900,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,171800,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,171700,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,171600,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,171500,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,171400,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,171300,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,171200,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,171100,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,171000,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,170900,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,170800,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,170700,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,170600,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,170500,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,170400,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,170300,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,170200,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,170100,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,170000,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,165900,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,165800,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,165700,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,165600,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,165500,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,165400,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,165300,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,165200,9296447300,48650,48650,48650,48650,3151
|
||
|
|
20230907,165100,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,165000,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,164900,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,164800,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,164700,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,164600,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,164500,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,164400,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,164300,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,164200,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,164100,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,164000,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,163900,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,163800,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,163700,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,163600,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,163500,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,163400,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,163300,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,163200,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,163100,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,163000,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,162900,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,162800,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,162700,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,162600,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,162500,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,162400,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,162300,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,162200,9296447300,48650,48650,48650,48650,3151
|
||
|
|
20230907,162100,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,162000,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,161900,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,161800,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,161700,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,161600,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,161500,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,161400,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,161300,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,161200,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,161100,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,161000,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,160900,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,160800,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,160700,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,160600,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,160500,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,160400,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,160300,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,160200,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,160100,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,160000,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,155900,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,155800,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,155700,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,155600,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,155500,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,155400,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,155300,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,155200,9296447300,48650,48650,48650,48650,3151
|
||
|
|
20230907,155100,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,155000,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,154900,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,154800,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,154700,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,154600,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,154500,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,154400,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,154300,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,154200,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,154100,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,154000,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,153900,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,153800,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,153700,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,153600,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,153500,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,153400,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,153300,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,153200,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,153100,9296447300,48650,48650,48650,48650,0
|
||
|
|
20230907,153000,9296447300,48650,48650,48650,48650,3151
|
||
|
|
20230907,152900,9143151150,48600,48600,48600,48600,0
|
||
|
|
20230907,152800,9143151150,48600,48600,48600,48600,0
|
||
|
|
20230907,152700,9143151150,48600,48600,48600,48600,0
|
||
|
|
20230907,152600,9143151150,48600,48600,48600,48600,0
|
||
|
|
20230907,152500,9143151150,48600,48600,48600,48600,0
|
||
|
|
20230907,152400,9143151150,48600,48600,48600,48600,0
|
||
|
|
20230907,152300,9143151150,48600,48600,48600,48600,0
|
||
|
|
20230907,152200,9143151150,48600,48600,48600,48600,0
|
||
|
|
20230907,152100,9143151150,48600,48600,48600,48600,0
|
||
|
|
20230907,152000,9143151150,48600,48600,48600,48600,0
|
||
|
|
20230907,151900,9143151150,48600,48700,48700,48600,659
|
||
|
|
20230907,151800,9111100750,48650,48700,48700,48650,575
|
||
|
|
20230907,151700,9083116550,48650,48650,48650,48600,900
|
||
|
|
20230907,151600,9039332750,48600,48750,48750,48600,307
|
||
|
|
20230907,151500,9024386850,48750,48800,48800,48700,260
|
||
|
|
20230907,151400,9011713000,48800,48750,48800,48700,355
|
||
|
|
20230907,151300,8994403200,48700,48750,48750,48700,164
|
||
|
|
20230907,151200,8986410200,48700,48650,48750,48650,742
|
||
|
|
20230907,151100,8950276700,48700,48750,48750,48650,889
|
||
|
|
20230907,151000,8906975200,48800,48850,48850,48750,799
|
||
|
|
20230907,150900,8867999800,48800,48800,48850,48800,548
|
||
|
|
20230907,150800,8841246150,48800,48800,48800,48750,202
|
||
|
|
20230907,150700,8831388650,48800,48800,48800,48750,523
|
||
|
|
20230907,150600,8805874650,48800,48750,48800,48750,395
|
||
|
|
20230907,150500,8786613950,48750,48700,48750,48700,705
|
||
|
|
20230907,150400,8752278550,48700,48700,48700,48650,331
|
||
|
|
20230907,150300,8736161350,48700,48650,48700,48650,107
|
||
|
|
20230907,150200,8730955600,48650,48650,48650,48650,420
|
||
|
|
20230907,150100,8710522600,48600,48600,48650,48550,851
|
||
|
|
20230907,150000,8669160650,48600,48550,48600,48550,114
|
||
|
|
20230907,145900,8663620650,48600,48550,48600,48550,138
|
||
|
|
20230907,145800,8656913900,48550,48650,48650,48550,257
|
||
|
|
20230907,145700,8644418200,48650,48650,48650,48600,124
|
||
|
|
20230907,145600,8638385700,48650,48600,48650,48550,712
|
||
|
|
20230907,145500,8603776550,48600,48600,48600,48550,103
|
||
|
|
20230907,145400,8598770800,48600,48550,48600,48500,503
|
||
|
|
20230907,145300,8574347350,48550,48350,48550,48350,838
|
||
|
|
20230907,145200,8533747300,48400,48550,48550,48400,2193
|
||
|
|
20230907,145100,8427468000,48550,48550,48600,48550,349
|
||
|
|
20230907,145000,8410513300,48600,48600,48700,48550,743
|
||
|
|
20230907,144900,8374393400,48600,48600,48650,48600,351
|
||
|
|
20230907,144800,8357331400,48650,48550,48650,48550,181
|
||
|
|
20230907,144700,8348531450,48600,48500,48600,48500,195
|
||
|
|
20230907,144600,8339068650,48550,48550,48550,48500,487
|
||
|
|
20230907,144500,8315427150,48500,48800,48800,48500,1434
|
||
|
|
20230907,144400,8245618250,48800,48800,48800,48750,121
|
||
|
|
20230907,144300,8239714000,48800,48800,48800,48750,161
|
||
|
|
20230907,144200,8231858250,48750,48750,48800,48750,71
|
||
|
|
20230907,144100,8228393600,48850,48900,48900,48750,385
|
||
|
|
20230907,144000,8209589500,48800,48750,48850,48750,795
|
||
|
|
20230907,143900,8170784950,48750,48750,48750,48700,193
|
||
|
|
20230907,143800,8161376300,48750,48750,48750,48700,147
|
||
|
|
20230907,143700,8154210100,48750,48700,48750,48700,86
|
||
|
|
20230907,143600,8150017650,48750,48650,48750,48650,502
|
||
|
|
20230907,143500,8125572750,48650,48700,48700,48650,110
|
||
|
|
20230907,143400,8120217250,48650,48650,48650,48600,433
|
||
|
|
20230907,143300,8099153550,48600,48550,48600,48550,151
|
||
|
|
20230907,143200,8091817750,48550,48600,48600,48500,1840
|
||
|
|
20230907,143100,8002482850,48600,48650,48650,48600,183
|
||
|
|
20230907,143000,7993582150,48600,48600,48650,48600,236
|
||
|
|
20230907,142900,7982109000,48600,48650,48650,48600,432
|
||
|
|
20230907,142800,7961093150,48650,48700,48700,48650,510
|
||
|
|
20230907,142700,7936273250,48650,48700,48700,48650,419
|
||
|
|
20230907,142600,7915869400,48700,48750,48750,48700,260
|
||
|
|
20230907,142500,7903199050,48700,48700,48750,48700,495
|
||
|
|
20230907,142400,7879089150,48750,48700,48750,48700,493
|
||
|
|
20230907,142300,7855076150,48750,48750,48750,48700,186
|
||
|
|
20230907,142200,7846009250,48750,48850,48850,48700,2396
|
||
|
|
20230907,142100,7729077150,48850,48900,48900,48850,451
|
||
|
|
20230907,142000,7707025300,48850,48900,48900,48850,151
|
||
|
|
20230907,141900,7699642050,48900,48850,48900,48850,2
|
||
|
|
20230907,141800,7699544300,48900,48850,48900,48850,46
|
||
|
|
20230907,141700,7697296500,48850,48900,48900,48850,144
|
||
|
|
20230907,141600,7690258050,48850,48850,48850,48850,35
|
||
|
|
20230907,141500,7688548300,48850,48900,48900,48850,76
|
||
|
|
20230907,141400,7684833550,48900,48900,48900,48850,78
|
||
|
|
20230907,141300,7681019450,48900,48900,48900,48850,97
|
||
|
|
20230907,141200,7676276200,48900,48900,48900,48850,354
|
||
|
|
20230907,141100,7658965650,48900,48900,48900,48850,79
|
||
|
|
20230907,141000,7655102600,48900,48850,48900,48850,162
|
||
|
|
20230907,140900,7647182400,48850,48900,48900,48850,320
|
||
|
|
20230907,140800,7631543750,48900,48900,48900,48850,186
|
||
|
|
20230907,140700,7622448400,48900,48900,48900,48850,247
|
||
|
|
20230907,140600,7610370200,48850,48850,48900,48850,26
|
||
|
|
20230907,140500,7609100050,48850,48850,48900,48850,639
|
||
|
|
20230907,140400,7577884050,48850,48900,48900,48850,251
|
||
|
|
20230907,140300,7565615800,48950,48950,48950,48950,20
|
||
|
|
20230907,140200,7564636800,48950,48850,48950,48850,466
|
||
|
|
20230907,140100,7541837050,48850,49000,49000,48850,1640
|
||
|
|
20230907,140000,7461625950,49000,49050,49050,49000,161
|
||
|
|
20230907,135900,7453736450,49050,49050,49100,49050,449
|
||
|
|
20230907,135800,7431711650,49050,49050,49150,49000,678
|
||
|
|
20230907,135700,7398425050,49100,49050,49100,49000,255
|
||
|
|
20230907,135600,7385918500,49050,48950,49050,48950,493
|
||
|
|
20230907,135500,7361762050,48900,48850,48900,48800,1466
|
||
|
|
20230907,135400,7290180650,48900,48950,48950,48850,606
|
||
|
|
20230907,135300,7260546700,48950,48950,49000,48900,1017
|
||
|
|
20230907,135200,7210777550,49000,49000,49050,48950,888
|
||
|
|
20230907,135100,7167282850,49050,49050,49050,49000,152
|
||
|
|
20230907,135000,7159827300,49000,49000,49050,48950,181
|
||
|
|
20230907,134900,7150958250,49000,49000,49000,48950,224
|
||
|
|
20230907,134800,7139987800,48950,49000,49000,48950,92
|
||
|
|
20230907,134700,7135480400,49000,49050,49050,48950,287
|
||
|
|
20230907,134600,7121413500,49050,49000,49050,49000,236
|
||
|
|
20230907,134500,7109847600,48950,49000,49000,48950,325
|
||
|
|
20230907,134400,7093925150,48950,49000,49050,48950,939
|
||
|
|
20230907,134300,7047921900,49000,49050,49050,49000,253
|
||
|
|
20230907,134200,7035522300,49050,49150,49150,49050,681
|
||
|
|
20230907,134100,7002103100,49200,49050,49250,49050,957
|
||
|
|
20230907,134000,6955073000,49100,49050,49100,49050,424
|
||
|
|
20230907,133900,6934272400,49050,49150,49150,49050,575
|
||
|
|
20230907,133800,6906050550,49100,49200,49200,49100,435
|
||
|
|
20230907,133700,6884677050,49200,49250,49250,49150,2305
|
||
|
|
20230907,133600,6771282000,49250,49300,49300,49250,331
|
||
|
|
20230907,133500,6754972700,49300,49350,49350,49300,670
|
||
|
|
20230907,133400,6721937800,49300,49350,49350,49300,747
|
||
|
|
20230907,133300,6685100850,49350,49350,49350,49300,597
|
||
|
|
20230907,133200,6655638950,49350,49450,49450,49350,2232
|
||
|
|
20230907,133100,6545402450,49400,49450,49450,49400,535
|
||
|
|
20230907,133000,6518946850,49450,49400,49450,49400,188
|
||
|
|
20230907,132900,6509652400,49450,49400,49450,49350,706
|
||
|
|
20230907,132800,6474775650,49400,49400,49400,49350,659
|
||
|
|
20230907,132700,6442221100,49400,49400,49400,49350,228
|
||
|
|
20230907,132600,6430963000,49400,49400,49400,49350,204
|
||
|
|
20230907,132500,6420885450,49400,49400,49400,49350,415
|
||
|
|
20230907,132400,6400384500,49400,49400,49400,49350,295
|
||
|
|
20230907,132300,6385813450,49400,49450,49450,49350,170
|
||
|
|
20230907,132200,6377414500,49400,49400,49400,49350,507
|
||
|
|
20230907,132100,6352373750,49400,49450,49450,49350,441
|
||
|
|
20230907,132000,6330588150,49450,49400,49450,49400,911
|
||
|
|
20230907,131900,6285577550,49400,49400,49400,49350,303
|
||
|
|
20230907,131800,6270609500,49400,49400,49400,49350,412
|
||
|
|
20230907,131700,6250264050,49400,49350,49400,49300,792
|
||
|
|
20230907,131600,6211175000,49350,49350,49350,49300,317
|
||
|
|
20230907,131500,6195536100,49300,49350,49350,49250,615
|
||
|
|
20230907,131400,6165203500,49300,49300,49350,49250,1904
|
||
|
|
20230907,131300,6071333300,49250,49250,49300,49200,866
|
||
|
|
20230907,131200,6028678400,49250,49250,49300,49250,572
|
||
|
|
20230907,131100,6000506450,49250,49200,49250,49200,1499
|
||
|
|
20230907,131000,5926730500,49200,49050,49200,49050,2098
|
||
|
|
20230907,130900,5823671250,49050,49100,49150,49050,333
|
||
|
|
20230907,130800,5807320750,49050,49100,49150,49050,305
|
||
|
|
20230907,130700,5792337850,49150,49100,49150,49100,741
|
||
|
|
20230907,130600,5755948200,49100,49050,49100,49050,304
|
||
|
|
20230907,130500,5741032450,49100,49150,49150,49100,1063
|
||
|
|
20230907,130400,5688815600,49150,49200,49200,49150,27
|
||
|
|
20230907,130300,5687487500,49150,49150,49200,49150,939
|
||
|
|
20230907,130200,5641311050,49150,49150,49200,49150,1513
|
||
|
|
20230907,130100,5566881750,49150,49200,49200,49150,193
|
||
|
|
20230907,130000,5557390700,49150,49100,49150,49100,488
|
||
|
|
20230907,125900,5533406850,49150,49150,49150,49100,733
|
||
|
|
20230907,125800,5497380950,49150,49200,49200,49150,448
|
||
|
|
20230907,125700,5475344650,49150,49150,49150,49150,431
|
||
|
|
20230907,125600,5454161000,49150,49100,49150,49100,613
|
||
|
|
20230907,125500,5424032200,49100,49000,49100,49000,991
|
||
|
|
20230907,125400,5375438850,49000,49000,49000,49000,106
|
||
|
|
20230907,125300,5370244850,49000,49000,49000,48950,248
|
||
|
|
20230907,125200,5358092900,49000,49050,49050,49000,98
|
||
|
|
20230907,125100,5353286150,49100,49100,49100,49100,107
|
||
|
|
20230907,125000,5348032450,49100,49000,49150,48950,895
|
||
|
|
20230907,124900,5304163100,49000,49000,49050,49000,233
|
||
|
|
20230907,124800,5292741150,49000,49050,49050,49000,461
|
||
|
|
20230907,124700,5270143750,49100,49050,49100,49050,814
|
||
|
|
20230907,124600,5230178900,49050,49100,49100,49050,1429
|
||
|
|
20230907,124500,5160016400,49150,49250,49250,49100,663
|
||
|
|
20230907,124400,5127411150,49200,49200,49200,49100,335
|
||
|
|
20230907,124300,5110937050,49150,49150,49200,49150,265
|
||
|
|
20230907,124200,5097912050,49200,49250,49250,49200,1018
|
||
|
|
20230907,124100,5047808600,49250,49050,49250,49000,2529
|
||
|
|
20230907,124000,4923542200,49000,49000,49050,49000,682
|
||
|
|
20230907,123900,4890121450,49000,48950,49000,48950,1663
|
||
|
|
20230907,123800,4808692650,48900,48900,48950,48900,225
|
||
|
|
20230907,123700,4797686100,48950,48900,48950,48900,294
|
||
|
|
20230907,123600,4783294900,48950,48900,48950,48900,140
|
||
|
|
20230907,123500,4776444550,48900,48800,48900,48800,1767
|
||
|
|
20230907,123400,4690102050,48800,48750,48800,48700,1126
|
||
|
|
20230907,123300,4635180450,48750,48750,48750,48750,11
|
||
|
|
20230907,123200,4634644200,48750,48700,48750,48700,208
|
||
|
|
20230907,123100,4624504250,48750,48700,48750,48650,244
|
||
|
|
20230907,123000,4612617300,48700,48700,48700,48650,242
|
||
|
|
20230907,122900,4600831950,48650,48700,48750,48650,272
|
||
|
|
20230907,122800,4587584900,48700,48750,48750,48700,84
|
||
|
|
20230907,122700,4583489950,48700,48800,48800,48700,336
|
||
|
|
20230907,122600,4567115750,48800,48750,48800,48750,1985
|
||
|
|
20230907,122500,4470291300,48700,48650,48700,48650,541
|
||
|
|
20230907,122400,4443944700,48650,48650,48700,48650,131
|
||
|
|
20230907,122300,4437571500,48600,48650,48650,48600,166
|
||
|
|
20230907,122200,4429495650,48650,48600,48650,48600,883
|
||
|
|
20230907,122100,4386540250,48600,48550,48600,48550,461
|
||
|
|
20230907,122000,4364142700,48550,48550,48550,48500,280
|
||
|
|
20230907,121900,4350548750,48550,48600,48600,48550,201
|
||
|
|
20230907,121800,4340789700,48600,48600,48600,48600,102
|
||
|
|
20230907,121700,4335832500,48600,48600,48600,48600,632
|
||
|
|
20230907,121600,4305117300,48550,48500,48600,48500,420
|
||
|
|
20230907,121500,4284732800,48450,48450,48450,48450,3
|
||
|
|
20230907,121400,4284587450,48500,48500,48500,48450,93
|
||
|
|
20230907,121300,4280077050,48500,48500,48500,48450,307
|
||
|
|
20230907,121200,4265187600,48500,48550,48600,48500,73
|
||
|
|
20230907,121100,4261644050,48550,48550,48550,48500,292
|
||
|
|
20230907,121000,4247467550,48500,48500,48500,48500,183
|
||
|
|
20230907,120900,4238592050,48450,48450,48450,48400,160
|
||
|
|
20230907,120800,4230840250,48450,48400,48450,48400,89
|
||
|
|
20230907,120700,4226528300,48450,48400,48450,48400,82
|
||
|
|
20230907,120600,4222555450,48400,48400,48400,48400,22
|
||
|
|
20230907,120500,4221490650,48450,48450,48450,48400,87
|
||
|
|
20230907,120400,4217275550,48400,48450,48450,48400,80
|
||
|
|
20230907,120300,4213399600,48400,48400,48400,48400,12
|
||
|
|
20230907,120200,4212818800,48450,48450,48450,48400,85
|
||
|
|
20230907,120100,4208700650,48450,48350,48500,48350,528
|
||
|
|
20230907,120000,4183135350,48400,48500,48500,48350,2080
|
||
|
|
20230907,115900,4082418800,48500,48450,48500,48450,191
|
||
|
|
20230907,115800,4073155450,48450,48500,48500,48450,83
|
||
|
|
20230907,115700,4069130000,48500,48500,48500,48500,396
|
||
|
|
20230907,115600,4049924000,48550,48500,48550,48500,85
|
||
|
|
20230907,115500,4045797350,48550,48500,48550,48450,301
|
||
|
|
20230907,115400,4031193400,48500,48500,48500,48500,208
|
||
|
|
20230907,115300,4021105400,48500,48450,48500,48450,176
|
||
|
|
20230907,115200,4012569550,48500,48500,48500,48500,141
|
||
|
|
20230907,115100,4005731050,48450,48450,48450,48450,3
|
||
|
|
20230907,115000,4005585700,48500,48450,48500,48450,435
|
||
|
|
20230907,114900,3984498250,48450,48450,48500,48450,84
|
||
|
|
20230907,114800,3980424400,48500,48450,48500,48450,899
|
||
|
|
20230907,114700,3936828800,48500,48450,48500,48450,85
|
||
|
|
20230907,114600,3932706400,48500,48450,48500,48450,199
|
||
|
|
20230907,114500,3923055050,48450,48500,48500,48450,79
|
||
|
|
20230907,114400,3919223700,48500,48500,48500,48450,169
|
||
|
|
20230907,114300,3911027350,48500,48500,48500,48450,159
|
||
|
|
20230907,114200,3903315900,48450,48500,48500,48450,53
|
||
|
|
20230907,114100,3900746350,48550,48450,48550,48450,673
|
||
|
|
20230907,114000,3868101750,48450,48500,48500,48450,87
|
||
|
|
20230907,113900,3863882350,48450,48450,48450,48450,200
|
||
|
|
20230907,113800,3854192350,48450,48450,48500,48450,284
|
||
|
|
20230907,113700,3840428500,48450,48500,48500,48450,496
|
||
|
|
20230907,113600,3816372700,48500,48450,48500,48450,373
|
||
|
|
20230907,113500,3798300800,48450,48450,48450,48400,100
|
||
|
|
20230907,113400,3793456000,48450,48450,48450,48450,134
|
||
|
|
20230907,113300,3786963700,48450,48450,48450,48450,14
|
||
|
|
20230907,113200,3786285400,48450,48400,48450,48400,235
|
||
|
|
20230907,113100,3774899700,48400,48450,48450,48400,315
|
||
|
|
20230907,113000,3759640150,48450,48450,48450,48450,10
|
||
|
|
20230907,112900,3759155650,48450,48450,48450,48450,53
|
||
|
|
20230907,112800,3756587800,48450,48400,48450,48400,239
|
||
|
|
20230907,112700,3745008350,48400,48400,48400,48400,2
|
||
|
|
20230907,112600,3744911550,48400,48400,48400,48350,279
|
||
|
|
20230907,112500,3731408000,48400,48450,48450,48400,182
|
||
|
|
20230907,112400,3722595150,48400,48400,48400,48400,55
|
||
|
|
20230907,112300,3719933150,48400,48350,48400,48300,697
|
||
|
|
20230907,112200,3686250000,48350,48300,48350,48300,255
|
||
|
|
20230907,112100,3673920800,48300,48300,48300,48300,13
|
||
|
|
20230907,112000,3673292900,48350,48350,48350,48300,470
|
||
|
|
20230907,111900,3650576200,48400,48350,48400,48350,111
|
||
|
|
20230907,111800,3645205200,48350,48400,48400,48350,135
|
||
|
|
20230907,111700,3638672000,48350,48350,48350,48350,11
|
||
|
|
20230907,111600,3638140150,48400,48300,48400,48300,15
|
||
|
|
20230907,111500,3637414800,48350,48450,48450,48300,1967
|
||
|
|
20230907,111400,3542341100,48400,48400,48400,48400,2
|
||
|
|
20230907,111300,3542244300,48400,48400,48450,48400,103
|
||
|
|
20230907,111200,3537254750,48400,48450,48450,48400,538
|
||
|
|
20230907,111100,3511194900,48450,48400,48450,48400,38
|
||
|
|
20230907,111000,3509355000,48400,48350,48450,48350,1642
|
||
|
|
20230907,110900,3429894500,48350,48350,48350,48350,123
|
||
|
|
20230907,110800,3423947450,48300,48300,48350,48300,54
|
||
|
|
20230907,110700,3421339200,48350,48350,48350,48300,478
|
||
|
|
20230907,110600,3398227950,48400,48400,48400,48350,368
|
||
|
|
20230907,110500,3380430900,48350,48350,48350,48350,102
|
||
|
|
20230907,110400,3375499200,48350,48400,48400,48350,158
|
||
|
|
20230907,110300,3367855100,48400,48400,48400,48400,95
|
||
|
|
20230907,110200,3363257100,48350,48350,48400,48350,476
|
||
|
|
20230907,110100,3340221500,48350,48350,48400,48350,98
|
||
|
|
20230907,110000,3335479150,48350,48350,48350,48350,258
|
||
|
|
20230907,105900,3323004850,48350,48400,48400,48350,536
|
||
|
|
20230907,105800,3297089200,48400,48400,48400,48350,386
|
||
|
|
20230907,105700,3278421850,48350,48450,48450,48350,178
|
||
|
|
20230907,105600,3269802800,48400,48450,48450,48400,89
|
||
|
|
20230907,105500,3265494300,48450,48450,48500,48450,96
|
||
|
|
20230907,105400,3260839100,48450,48450,48500,48450,237
|
||
|
|
20230907,105300,3249349550,48450,48450,48500,48450,16
|
||
|
|
20230907,105200,3248573750,48450,48450,48450,48400,4
|
||
|
|
20230907,105100,3248380000,48450,48400,48450,48400,268
|
||
|
|
20230907,105000,3235403950,48400,48500,48500,48400,321
|
||
|
|
20230907,104900,3219865350,48450,48450,48450,48350,680
|
||
|
|
20230907,104800,3186966700,48450,48450,48500,48400,297
|
||
|
|
20230907,104700,3172575600,48400,48450,48450,48400,57
|
||
|
|
20230907,104600,3169814300,48450,48500,48500,48400,175
|
||
|
|
20230907,104500,3161330100,48550,48450,48550,48450,491
|
||
|
|
20230907,104400,3137506850,48400,48400,48450,48350,505
|
||
|
|
20230907,104300,3113070300,48400,48400,48400,48400,698
|
||
|
|
20230907,104200,3079287100,48450,48450,48450,48400,398
|
||
|
|
20230907,104100,3060004050,48400,48450,48450,48400,266
|
||
|
|
20230907,104000,3047116800,48500,48450,48500,48450,232
|
||
|
|
20230907,103900,3035876350,48500,48500,48500,48450,93
|
||
|
|
20230907,103800,3031366100,48500,48450,48500,48450,65
|
||
|
|
20230907,103700,3028216150,48450,48450,48500,48450,91
|
||
|
|
20230907,103600,3023803100,48450,48500,48500,48450,96
|
||
|
|
20230907,103500,3019147250,48450,48400,48500,48400,1172
|
||
|
|
20230907,103400,2962361900,48400,48400,48450,48400,262
|
||
|
|
20230907,103300,2949676300,48400,48500,48500,48400,1999
|
||
|
|
20230907,103200,2852819250,48500,48550,48600,48500,502
|
||
|
|
20230907,103100,2828456650,48600,48600,48600,48600,101
|
||
|
|
20230907,103000,2823548050,48550,48650,48650,48550,202
|
||
|
|
20230907,102900,2813730300,48600,48550,48600,48550,487
|
||
|
|
20230907,102800,2790062650,48550,48600,48600,48550,118
|
||
|
|
20230907,102700,2784328100,48600,48600,48650,48600,631
|
||
|
|
20230907,102600,2753657450,48600,48550,48600,48550,415
|
||
|
|
20230907,102500,2733488500,48550,48450,48600,48450,191
|
||
|
|
20230907,102400,2724220700,48450,48450,48500,48400,522
|
||
|
|
20230907,102300,2698927300,48450,48550,48550,48450,880
|
||
|
|
20230907,102200,2656245650,48550,48600,48600,48550,974
|
||
|
|
20230907,102100,2608930450,48600,48650,48650,48600,570
|
||
|
|
20230907,102000,2581218950,48650,48600,48650,48550,752
|
||
|
|
20230907,101900,2544670900,48650,48600,48650,48600,201
|
||
|
|
20230907,101800,2534897950,48650,48550,48650,48550,519
|
||
|
|
20230907,101700,2509662100,48550,48600,48650,48550,903
|
||
|
|
20230907,101600,2465763850,48600,48550,48600,48500,474
|
||
|
|
20230907,101500,2442751500,48550,48550,48650,48550,872
|
||
|
|
20230907,101400,2400386400,48550,48650,48650,48550,1031
|
||
|
|
20230907,101300,2350266200,48650,48600,48650,48550,1149
|
||
|
|
20230907,101200,2294428050,48550,48550,48600,48550,635
|
||
|
|
20230907,101100,2263570400,48600,48550,48600,48550,821
|
||
|
|
20230907,101000,2223701850,48500,48500,48550,48450,543
|
||
|
|
20230907,100900,2197362300,48550,48550,48600,48500,935
|
||
|
|
20230907,100800,2151979900,48550,48500,48550,48500,479
|
||
|
|
20230907,100700,2128732400,48450,48450,48550,48450,180
|
||
|
|
20230907,100600,2120000000,48450,48500,48550,48450,790
|
||
|
|
20230907,100500,2081674000,48450,48400,48450,48400,169
|
||
|
|
20230907,100400,2073490250,48350,48400,48500,48350,592
|
||
|
|
20230907,100300,2044844900,48400,48300,48550,48300,1482
|
||
|
|
20230907,100200,1973070750,48250,48200,48300,48200,972
|
||
|
|
20230907,100100,1926184150,48250,48350,48350,48200,310
|
||
|
|
20230907,100000,1911216250,48350,48400,48400,48350,283
|
||
|
|
20230907,095900,1897521650,48350,48400,48400,48350,215
|
||
|
|
20230907,095800,1887125900,48400,48350,48400,48350,312
|
||
|
|
20230907,095700,1872031100,48300,48200,48350,48200,855
|
||
|
|
20230907,095600,1830782050,48200,48200,48250,48200,452
|
||
|
|
20230907,095500,1808985600,48200,48300,48350,48150,3035
|
||
|
|
20230907,095400,1662717850,48300,48250,48300,48250,714
|
||
|
|
20230907,095300,1628253150,48250,48350,48350,48250,1589
|
||
|
|
20230907,095200,1551528750,48300,48300,48350,48300,440
|
||
|
|
20230907,095100,1530262200,48300,48350,48350,48300,250
|
||
|
|
20230907,095000,1518177750,48350,48400,48400,48300,260
|
||
|
|
20230907,094900,1505607150,48400,48350,48400,48350,282
|
||
|
|
20230907,094800,1491972400,48350,48450,48450,48300,557
|
||
|
|
20230907,094700,1465028400,48450,48450,48500,48400,320
|
||
|
|
20230907,094600,1449535300,48500,48500,48500,48450,682
|
||
|
|
20230907,094500,1416479250,48550,48500,48550,48500,67
|
||
|
|
20230907,094400,1413228650,48500,48500,48500,48500,112
|
||
|
|
20230907,094300,1407796650,48550,48500,48550,48450,256
|
||
|
|
20230907,094200,1395380100,48400,48450,48550,48400,725
|
||
|
|
20230907,094100,1360246350,48450,48400,48450,48400,33
|
||
|
|
20230907,094000,1358648200,48400,48350,48400,48350,228
|
||
|
|
20230907,093900,1347613200,48350,48400,48500,48350,335
|
||
|
|
20230907,093800,1331390350,48400,48450,48450,48400,279
|
||
|
|
20230907,093700,1317883650,48450,48300,48600,48250,1756
|
||
|
|
20230907,093600,1232919200,48300,48250,48300,48250,848
|
||
|
|
20230907,093500,1192002300,48250,48300,48300,48250,392
|
||
|
|
20230907,093400,1173071450,48300,48350,48350,48300,1732
|
||
|
|
20230907,093300,1089407300,48350,48350,48400,48350,179
|
||
|
|
20230907,093200,1080752500,48400,48400,48400,48350,932
|
||
|
|
20230907,093100,1035686800,48400,48450,48450,48400,1046
|
||
|
|
20230907,093000,985056650,48450,48450,48500,48450,1471
|
||
|
|
20230907,092900,913786550,48450,48500,48500,48450,218
|
||
|
|
20230907,092800,903219800,48500,48550,48550,48500,96
|
||
|
|
20230907,092700,898563250,48500,48500,48550,48500,514
|
||
|
|
20230907,092600,873614100,48500,48500,48550,48450,243
|
||
|
|
20230907,092500,861831850,48450,48500,48500,48450,1011
|
||
|
|
20230907,092400,812802600,48550,48500,48550,48500,145
|
||
|
|
20230907,092300,805770000,48500,48450,48500,48450,484
|
||
|
|
20230907,092200,782314950,48500,48550,48550,48500,104
|
||
|
|
20230907,092100,777270700,48550,48700,48700,48550,124
|
||
|
|
20230907,092000,771244450,48650,48450,48700,48400,1092
|
||
|
|
20230907,091900,718231100,48400,48450,48450,48400,620
|
||
|
|
20230907,091800,688219650,48400,48450,48450,48400,359
|
||
|
|
20230907,091700,670826650,48500,48500,48550,48500,626
|
||
|
|
20230907,091600,640465600,48550,48550,48600,48500,215
|
||
|
|
20230907,091500,630029050,48650,48600,48650,48550,569
|
||
|
|
20230907,091400,602379050,48550,48550,48600,48550,18
|
||
|
|
20230907,091300,601505100,48550,48600,48600,48550,925
|
||
|
|
20230907,091200,556571700,48600,48600,48600,48550,430
|
||
|
|
20230907,091100,535680950,48650,48550,48650,48550,70
|
||
|
|
20230907,091000,532278350,48550,48600,48600,48450,2432
|
||
|
|
20230907,090900,414350450,48500,48700,48750,48500,358
|
||
|
|
20230907,090800,396948550,48700,48600,48700,48550,374
|
||
|
|
20230907,090700,378771150,48600,48700,48700,48550,713
|
||
|
|
20230907,090600,344098350,48750,48550,48750,48550,187
|
||
|
|
20230907,090500,335005700,48550,48550,48550,48450,877
|
||
|
|
20230907,090400,292476250,48500,48750,48750,48500,744
|
||
|
|
20230907,090300,256293600,48750,48700,48750,48700,116
|
||
|
|
20230907,090200,250642300,48750,48600,48900,48500,1253
|
||
|
|
20230907,090100,189600100,48600,48350,48600,48350,1392
|
||
|
|
20230907,090000,122104600,48350,48500,48700,48300,2508
|