703 lines
35 KiB
CSV
703 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,204000,7073425430,4475,4475,4475,4475,15028
|
|
20230912,203900,7073425430,4475,4475,4475,4475,0
|
|
20230912,203800,7073425430,4475,4475,4475,4475,0
|
|
20230912,203700,7073425430,4475,4475,4475,4475,0
|
|
20230912,203600,7073425430,4475,4475,4475,4475,0
|
|
20230912,203500,7073425430,4475,4475,4475,4475,0
|
|
20230912,203400,7073425430,4475,4475,4475,4475,0
|
|
20230912,203300,7073425430,4475,4475,4475,4475,0
|
|
20230912,203200,7073425430,4475,4475,4475,4475,0
|
|
20230912,203100,7073425430,4475,4475,4475,4475,0
|
|
20230912,203000,7073425430,4475,4475,4475,4475,0
|
|
20230912,202900,7073425430,4475,4475,4475,4475,0
|
|
20230912,202800,7073425430,4475,4475,4475,4475,0
|
|
20230912,202700,7073425430,4475,4475,4475,4475,0
|
|
20230912,202600,7073425430,4475,4475,4475,4475,0
|
|
20230912,202500,7073425430,4475,4475,4475,4475,0
|
|
20230912,202400,7073425430,4475,4475,4475,4475,0
|
|
20230912,202300,7073425430,4475,4475,4475,4475,0
|
|
20230912,202200,7073425430,4475,4475,4475,4475,0
|
|
20230912,202100,7073425430,4475,4475,4475,4475,0
|
|
20230912,202000,7073425430,4475,4475,4475,4475,0
|
|
20230912,201900,7073425430,4475,4475,4475,4475,0
|
|
20230912,201800,7073425430,4475,4475,4475,4475,0
|
|
20230912,201700,7073425430,4475,4475,4475,4475,0
|
|
20230912,201600,7073425430,4475,4475,4475,4475,0
|
|
20230912,201500,7073425430,4475,4475,4475,4475,0
|
|
20230912,201400,7073425430,4475,4475,4475,4475,0
|
|
20230912,201300,7073425430,4475,4475,4475,4475,0
|
|
20230912,201200,7073425430,4475,4475,4475,4475,0
|
|
20230912,201100,7073425430,4475,4475,4475,4475,0
|
|
20230912,201000,7073425430,4475,4475,4475,4475,15028
|
|
20230912,200900,7073425430,4475,4475,4475,4475,0
|
|
20230912,200800,7073425430,4475,4475,4475,4475,0
|
|
20230912,200700,7073425430,4475,4475,4475,4475,0
|
|
20230912,200600,7073425430,4475,4475,4475,4475,0
|
|
20230912,200500,7073425430,4475,4475,4475,4475,0
|
|
20230912,200400,7073425430,4475,4475,4475,4475,0
|
|
20230912,200300,7073425430,4475,4475,4475,4475,0
|
|
20230912,200200,7073425430,4475,4475,4475,4475,0
|
|
20230912,200100,7073425430,4475,4475,4475,4475,0
|
|
20230912,200000,7073425430,4475,4475,4475,4475,0
|
|
20230912,195900,7073425430,4475,4475,4475,4475,0
|
|
20230912,195800,7073425430,4475,4475,4475,4475,0
|
|
20230912,195700,7073425430,4475,4475,4475,4475,0
|
|
20230912,195600,7073425430,4475,4475,4475,4475,0
|
|
20230912,195500,7073425430,4475,4475,4475,4475,0
|
|
20230912,195400,7073425430,4475,4475,4475,4475,0
|
|
20230912,195300,7073425430,4475,4475,4475,4475,0
|
|
20230912,195200,7073425430,4475,4475,4475,4475,0
|
|
20230912,195100,7073425430,4475,4475,4475,4475,0
|
|
20230912,195000,7073425430,4475,4475,4475,4475,0
|
|
20230912,194900,7073425430,4475,4475,4475,4475,0
|
|
20230912,194800,7073425430,4475,4475,4475,4475,0
|
|
20230912,194700,7073425430,4475,4475,4475,4475,0
|
|
20230912,194600,7073425430,4475,4475,4475,4475,0
|
|
20230912,194500,7073425430,4475,4475,4475,4475,0
|
|
20230912,194400,7073425430,4475,4475,4475,4475,0
|
|
20230912,194300,7073425430,4475,4475,4475,4475,0
|
|
20230912,194200,7073425430,4475,4475,4475,4475,0
|
|
20230912,194100,7073425430,4475,4475,4475,4475,0
|
|
20230912,194000,7073425430,4475,4475,4475,4475,15028
|
|
20230912,193900,7073425430,4475,4475,4475,4475,0
|
|
20230912,193800,7073425430,4475,4475,4475,4475,0
|
|
20230912,193700,7073425430,4475,4475,4475,4475,0
|
|
20230912,193600,7073425430,4475,4475,4475,4475,0
|
|
20230912,193500,7073425430,4475,4475,4475,4475,0
|
|
20230912,193400,7073425430,4475,4475,4475,4475,0
|
|
20230912,193300,7073425430,4475,4475,4475,4475,0
|
|
20230912,193200,7073425430,4475,4475,4475,4475,0
|
|
20230912,193100,7073425430,4475,4475,4475,4475,0
|
|
20230912,193000,7073425430,4475,4475,4475,4475,0
|
|
20230912,192900,7073425430,4475,4475,4475,4475,0
|
|
20230912,192800,7073425430,4475,4475,4475,4475,0
|
|
20230912,192700,7073425430,4475,4475,4475,4475,0
|
|
20230912,192600,7073425430,4475,4475,4475,4475,0
|
|
20230912,192500,7073425430,4475,4475,4475,4475,0
|
|
20230912,192400,7073425430,4475,4475,4475,4475,0
|
|
20230912,192300,7073425430,4475,4475,4475,4475,0
|
|
20230912,192200,7073425430,4475,4475,4475,4475,0
|
|
20230912,192100,7073425430,4475,4475,4475,4475,0
|
|
20230912,192000,7073425430,4475,4475,4475,4475,0
|
|
20230912,191900,7073425430,4475,4475,4475,4475,0
|
|
20230912,191800,7073425430,4475,4475,4475,4475,0
|
|
20230912,191700,7073425430,4475,4475,4475,4475,0
|
|
20230912,191600,7073425430,4475,4475,4475,4475,0
|
|
20230912,191500,7073425430,4475,4475,4475,4475,0
|
|
20230912,191400,7073425430,4475,4475,4475,4475,0
|
|
20230912,191300,7073425430,4475,4475,4475,4475,0
|
|
20230912,191200,7073425430,4475,4475,4475,4475,0
|
|
20230912,191100,7073425430,4475,4475,4475,4475,0
|
|
20230912,191000,7073425430,4475,4475,4475,4475,15028
|
|
20230912,190900,7073425430,4475,4475,4475,4475,0
|
|
20230912,190800,7073425430,4475,4475,4475,4475,0
|
|
20230912,190700,7073425430,4475,4475,4475,4475,0
|
|
20230912,190600,7073425430,4475,4475,4475,4475,0
|
|
20230912,190500,7073425430,4475,4475,4475,4475,0
|
|
20230912,190400,7073425430,4475,4475,4475,4475,0
|
|
20230912,190300,7073425430,4475,4475,4475,4475,0
|
|
20230912,190200,7073425430,4475,4475,4475,4475,0
|
|
20230912,190100,7073425430,4475,4475,4475,4475,0
|
|
20230912,190000,7073425430,4475,4475,4475,4475,0
|
|
20230912,185900,7073425430,4475,4475,4475,4475,0
|
|
20230912,185800,7073425430,4475,4475,4475,4475,0
|
|
20230912,185700,7073425430,4475,4475,4475,4475,0
|
|
20230912,185600,7073425430,4475,4475,4475,4475,0
|
|
20230912,185500,7073425430,4475,4475,4475,4475,0
|
|
20230912,185400,7073425430,4475,4475,4475,4475,0
|
|
20230912,185300,7073425430,4475,4475,4475,4475,0
|
|
20230912,185200,7073425430,4475,4475,4475,4475,0
|
|
20230912,185100,7073425430,4475,4475,4475,4475,0
|
|
20230912,185000,7073425430,4475,4475,4475,4475,0
|
|
20230912,184900,7073425430,4475,4475,4475,4475,0
|
|
20230912,184800,7073425430,4475,4475,4475,4475,0
|
|
20230912,184700,7073425430,4475,4475,4475,4475,0
|
|
20230912,184600,7073425430,4475,4475,4475,4475,0
|
|
20230912,184500,7073425430,4475,4475,4475,4475,0
|
|
20230912,184400,7073425430,4475,4475,4475,4475,0
|
|
20230912,184300,7073425430,4475,4475,4475,4475,0
|
|
20230912,184200,7073425430,4475,4475,4475,4475,0
|
|
20230912,184100,7073425430,4475,4475,4475,4475,0
|
|
20230912,184000,7073425430,4475,4475,4475,4475,15028
|
|
20230912,183900,7073425430,4475,4475,4475,4475,0
|
|
20230912,183800,7073425430,4475,4475,4475,4475,0
|
|
20230912,183700,7073425430,4475,4475,4475,4475,0
|
|
20230912,183600,7073425430,4475,4475,4475,4475,0
|
|
20230912,183500,7073425430,4475,4475,4475,4475,0
|
|
20230912,183400,7073425430,4475,4475,4475,4475,0
|
|
20230912,183300,7073425430,4475,4475,4475,4475,0
|
|
20230912,183200,7073425430,4475,4475,4475,4475,0
|
|
20230912,183100,7073425430,4475,4475,4475,4475,0
|
|
20230912,183000,7073425430,4475,4475,4475,4475,0
|
|
20230912,182900,7073425430,4475,4475,4475,4475,0
|
|
20230912,182800,7073425430,4475,4475,4475,4475,0
|
|
20230912,182700,7073425430,4475,4475,4475,4475,0
|
|
20230912,182600,7073425430,4475,4475,4475,4475,0
|
|
20230912,182500,7073425430,4475,4475,4475,4475,0
|
|
20230912,182400,7073425430,4475,4475,4475,4475,0
|
|
20230912,182300,7073425430,4475,4475,4475,4475,0
|
|
20230912,182200,7073425430,4475,4475,4475,4475,0
|
|
20230912,182100,7073425430,4475,4475,4475,4475,0
|
|
20230912,182000,7073425430,4475,4475,4475,4475,0
|
|
20230912,181900,7073425430,4475,4475,4475,4475,0
|
|
20230912,181800,7073425430,4475,4475,4475,4475,0
|
|
20230912,181700,7073425430,4475,4475,4475,4475,0
|
|
20230912,181600,7073425430,4475,4475,4475,4475,0
|
|
20230912,181500,7073425430,4475,4475,4475,4475,0
|
|
20230912,181400,7073425430,4475,4475,4475,4475,0
|
|
20230912,181300,7073425430,4475,4475,4475,4475,0
|
|
20230912,181200,7073425430,4475,4475,4475,4475,0
|
|
20230912,181100,7073425430,4475,4475,4475,4475,0
|
|
20230912,181000,7073425430,4475,4475,4475,4475,15028
|
|
20230912,180900,7073425430,4475,4475,4475,4475,0
|
|
20230912,180800,7073425430,4475,4475,4475,4475,0
|
|
20230912,180700,7073425430,4475,4475,4475,4475,0
|
|
20230912,180600,7073425430,4475,4475,4475,4475,0
|
|
20230912,180500,7073425430,4475,4475,4475,4475,0
|
|
20230912,180400,7073425430,4475,4475,4475,4475,0
|
|
20230912,180300,7073425430,4475,4475,4475,4475,0
|
|
20230912,180200,7073425430,4475,4475,4475,4475,0
|
|
20230912,180100,7073425430,4475,4475,4475,4475,0
|
|
20230912,180000,7073425430,4475,4475,4475,4475,0
|
|
20230912,175900,7073425430,4475,4475,4475,4475,0
|
|
20230912,175800,7073425430,4475,4475,4475,4475,0
|
|
20230912,175700,7073425430,4475,4475,4475,4475,0
|
|
20230912,175600,7073425430,4475,4475,4475,4475,0
|
|
20230912,175500,7073425430,4475,4475,4475,4475,0
|
|
20230912,175400,7073425430,4475,4475,4475,4475,0
|
|
20230912,175300,7073425430,4475,4475,4475,4475,0
|
|
20230912,175200,7073425430,4475,4475,4475,4475,0
|
|
20230912,175100,7073425430,4475,4475,4475,4475,0
|
|
20230912,175000,7073425430,4475,4475,4475,4475,0
|
|
20230912,174900,7073425430,4475,4475,4475,4475,0
|
|
20230912,174800,7073425430,4475,4475,4475,4475,0
|
|
20230912,174700,7073425430,4475,4475,4475,4475,0
|
|
20230912,174600,7073425430,4475,4475,4475,4475,0
|
|
20230912,174500,7073425430,4475,4475,4475,4475,0
|
|
20230912,174400,7073425430,4475,4475,4475,4475,0
|
|
20230912,174300,7073425430,4475,4475,4475,4475,0
|
|
20230912,174200,7073425430,4475,4475,4475,4475,0
|
|
20230912,174100,7073425430,4475,4475,4475,4475,0
|
|
20230912,174000,7073425430,4475,4475,4475,4475,15028
|
|
20230912,173900,7073425430,4475,4475,4475,4475,0
|
|
20230912,173800,7073425430,4475,4475,4475,4475,0
|
|
20230912,173700,7073425430,4475,4475,4475,4475,0
|
|
20230912,173600,7073425430,4475,4475,4475,4475,0
|
|
20230912,173500,7073425430,4475,4475,4475,4475,0
|
|
20230912,173400,7073425430,4475,4475,4475,4475,0
|
|
20230912,173300,7073425430,4475,4475,4475,4475,0
|
|
20230912,173200,7073425430,4475,4475,4475,4475,0
|
|
20230912,173100,7073425430,4475,4475,4475,4475,0
|
|
20230912,173000,7073425430,4475,4475,4475,4475,0
|
|
20230912,172900,7073425430,4475,4475,4475,4475,0
|
|
20230912,172800,7073425430,4475,4475,4475,4475,0
|
|
20230912,172700,7073425430,4475,4475,4475,4475,0
|
|
20230912,172600,7073425430,4475,4475,4475,4475,0
|
|
20230912,172500,7073425430,4475,4475,4475,4475,0
|
|
20230912,172400,7073425430,4475,4475,4475,4475,0
|
|
20230912,172300,7073425430,4475,4475,4475,4475,0
|
|
20230912,172200,7073425430,4475,4475,4475,4475,0
|
|
20230912,172100,7073425430,4475,4475,4475,4475,0
|
|
20230912,172000,7073425430,4475,4475,4475,4475,0
|
|
20230912,171900,7073425430,4475,4475,4475,4475,0
|
|
20230912,171800,7073425430,4475,4475,4475,4475,0
|
|
20230912,171700,7073425430,4475,4475,4475,4475,0
|
|
20230912,171600,7073425430,4475,4475,4475,4475,0
|
|
20230912,171500,7073425430,4475,4475,4475,4475,0
|
|
20230912,171400,7073425430,4475,4475,4475,4475,0
|
|
20230912,171300,7073425430,4475,4475,4475,4475,0
|
|
20230912,171200,7073425430,4475,4475,4475,4475,0
|
|
20230912,171100,7073425430,4475,4475,4475,4475,0
|
|
20230912,171000,7073425430,4475,4475,4475,4475,15028
|
|
20230912,170900,7073425430,4475,4475,4475,4475,0
|
|
20230912,170800,7073425430,4475,4475,4475,4475,0
|
|
20230912,170700,7073425430,4475,4475,4475,4475,0
|
|
20230912,170600,7073425430,4475,4475,4475,4475,0
|
|
20230912,170500,7073425430,4475,4475,4475,4475,0
|
|
20230912,170400,7073425430,4475,4475,4475,4475,0
|
|
20230912,170300,7073425430,4475,4475,4475,4475,0
|
|
20230912,170200,7073425430,4475,4475,4475,4475,0
|
|
20230912,170100,7073425430,4475,4475,4475,4475,0
|
|
20230912,170000,7073425430,4475,4475,4475,4475,0
|
|
20230912,165900,7073425430,4475,4475,4475,4475,0
|
|
20230912,165800,7073425430,4475,4475,4475,4475,0
|
|
20230912,165700,7073425430,4475,4475,4475,4475,0
|
|
20230912,165600,7073425430,4475,4475,4475,4475,0
|
|
20230912,165500,7073425430,4475,4475,4475,4475,0
|
|
20230912,165400,7073425430,4475,4475,4475,4475,0
|
|
20230912,165300,7073425430,4475,4475,4475,4475,0
|
|
20230912,165200,7073425430,4475,4475,4475,4475,0
|
|
20230912,165100,7073425430,4475,4475,4475,4475,0
|
|
20230912,165000,7073425430,4475,4475,4475,4475,0
|
|
20230912,164900,7073425430,4475,4475,4475,4475,0
|
|
20230912,164800,7073425430,4475,4475,4475,4475,0
|
|
20230912,164700,7073425430,4475,4475,4475,4475,0
|
|
20230912,164600,7073425430,4475,4475,4475,4475,0
|
|
20230912,164500,7073425430,4475,4475,4475,4475,0
|
|
20230912,164400,7073425430,4475,4475,4475,4475,0
|
|
20230912,164300,7073425430,4475,4475,4475,4475,0
|
|
20230912,164200,7073425430,4475,4475,4475,4475,0
|
|
20230912,164100,7073425430,4475,4475,4475,4475,0
|
|
20230912,164000,7073425430,4475,4475,4475,4475,15028
|
|
20230912,163900,7073425430,4475,4475,4475,4475,0
|
|
20230912,163800,7073425430,4475,4475,4475,4475,0
|
|
20230912,163700,7073425430,4475,4475,4475,4475,0
|
|
20230912,163600,7073425430,4475,4475,4475,4475,0
|
|
20230912,163500,7073425430,4475,4475,4475,4475,0
|
|
20230912,163400,7073425430,4475,4475,4475,4475,0
|
|
20230912,163300,7073425430,4475,4475,4475,4475,0
|
|
20230912,163200,7073425430,4475,4475,4475,4475,0
|
|
20230912,163100,7073425430,4475,4475,4475,4475,0
|
|
20230912,163000,7073425430,4475,4475,4475,4475,0
|
|
20230912,162900,7073425430,4475,4475,4475,4475,0
|
|
20230912,162800,7073425430,4475,4475,4475,4475,0
|
|
20230912,162700,7073425430,4475,4475,4475,4475,0
|
|
20230912,162600,7073425430,4475,4475,4475,4475,0
|
|
20230912,162500,7073425430,4475,4475,4475,4475,0
|
|
20230912,162400,7073425430,4475,4475,4475,4475,0
|
|
20230912,162300,7073425430,4475,4475,4475,4475,0
|
|
20230912,162200,7073425430,4475,4475,4475,4475,0
|
|
20230912,162100,7073425430,4475,4475,4475,4475,0
|
|
20230912,162000,7073425430,4475,4475,4475,4475,0
|
|
20230912,161900,7073425430,4475,4475,4475,4475,0
|
|
20230912,161800,7073425430,4475,4475,4475,4475,0
|
|
20230912,161700,7073425430,4475,4475,4475,4475,0
|
|
20230912,161600,7073425430,4475,4475,4475,4475,0
|
|
20230912,161500,7073425430,4475,4475,4475,4475,0
|
|
20230912,161400,7073425430,4475,4475,4475,4475,0
|
|
20230912,161300,7073425430,4475,4475,4475,4475,0
|
|
20230912,161200,7073425430,4475,4475,4475,4475,0
|
|
20230912,161100,7073425430,4475,4475,4475,4475,0
|
|
20230912,161000,7073425430,4475,4475,4475,4475,15028
|
|
20230912,160900,7073425430,4475,4475,4475,4475,0
|
|
20230912,160800,7073425430,4475,4475,4475,4475,0
|
|
20230912,160700,7073425430,4475,4475,4475,4475,0
|
|
20230912,160600,7073425430,4475,4475,4475,4475,0
|
|
20230912,160500,7073425430,4475,4475,4475,4475,0
|
|
20230912,160400,7073425430,4475,4475,4475,4475,0
|
|
20230912,160300,7073425430,4475,4475,4475,4475,0
|
|
20230912,160200,7073425430,4475,4475,4475,4475,0
|
|
20230912,160100,7073425430,4475,4475,4475,4475,0
|
|
20230912,160000,7073425430,4475,4475,4475,4475,0
|
|
20230912,155900,7073425430,4475,4475,4475,4475,0
|
|
20230912,155800,7073425430,4475,4475,4475,4475,0
|
|
20230912,155700,7073425430,4475,4475,4475,4475,0
|
|
20230912,155600,7073425430,4475,4475,4475,4475,0
|
|
20230912,155500,7073425430,4475,4475,4475,4475,0
|
|
20230912,155400,7073425430,4475,4475,4475,4475,0
|
|
20230912,155300,7073425430,4475,4475,4475,4475,0
|
|
20230912,155200,7073425430,4475,4475,4475,4475,0
|
|
20230912,155100,7073425430,4475,4475,4475,4475,0
|
|
20230912,155000,7073425430,4475,4475,4475,4475,0
|
|
20230912,154900,7073425430,4475,4475,4475,4475,0
|
|
20230912,154800,7073425430,4475,4475,4475,4475,0
|
|
20230912,154700,7073425430,4475,4475,4475,4475,0
|
|
20230912,154600,7073425430,4475,4475,4475,4475,0
|
|
20230912,154500,7073425430,4475,4475,4475,4475,0
|
|
20230912,154400,7073425430,4475,4475,4475,4475,0
|
|
20230912,154300,7073425430,4475,4475,4475,4475,0
|
|
20230912,154200,7073425430,4475,4475,4475,4475,0
|
|
20230912,154100,7073425430,4475,4475,4475,4475,0
|
|
20230912,154000,7073425430,4475,4475,4475,4475,15028
|
|
20230912,153900,7073425430,4475,4475,4475,4475,0
|
|
20230912,153800,7073425430,4475,4475,4475,4475,0
|
|
20230912,153700,7073425430,4475,4475,4475,4475,0
|
|
20230912,153600,7073425430,4475,4475,4475,4475,0
|
|
20230912,153500,7073425430,4475,4475,4475,4475,0
|
|
20230912,153400,7073425430,4475,4475,4475,4475,0
|
|
20230912,153300,7073425430,4475,4475,4475,4475,0
|
|
20230912,153200,7073425430,4475,4475,4475,4475,0
|
|
20230912,153100,7073425430,4475,4475,4475,4475,0
|
|
20230912,153000,7073425430,4475,4475,4475,4475,15028
|
|
20230912,152900,7006175130,4460,4460,4460,4460,0
|
|
20230912,152800,7006175130,4460,4460,4460,4460,0
|
|
20230912,152700,7006175130,4460,4460,4460,4460,0
|
|
20230912,152600,7006175130,4460,4460,4460,4460,0
|
|
20230912,152500,7006175130,4460,4460,4460,4460,0
|
|
20230912,152400,7006175130,4460,4460,4460,4460,0
|
|
20230912,152300,7006175130,4460,4460,4460,4460,0
|
|
20230912,152200,7006175130,4460,4460,4460,4460,0
|
|
20230912,152100,7006175130,4460,4460,4460,4460,0
|
|
20230912,152000,7006175130,4460,4460,4460,4460,0
|
|
20230912,151900,7006175130,4460,4465,4465,4435,5414
|
|
20230912,151800,6982108430,4470,4470,4470,4465,778
|
|
20230912,151700,6978632525,4475,4470,4480,4470,746
|
|
20230912,151600,6975296720,4470,4475,4480,4470,3202
|
|
20230912,151500,6960978765,4480,4485,4490,4480,1368
|
|
20230912,151400,6954849760,4480,4480,4490,4480,421
|
|
20230912,151300,6952962180,4480,4480,4480,4475,392
|
|
20230912,151200,6951206035,4480,4485,4490,4475,3068
|
|
20230912,151100,6937455335,4490,4490,4490,4485,376
|
|
20230912,151000,6935767330,4480,4490,4490,4480,771
|
|
20230912,150900,6932313220,4490,4490,4490,4480,386
|
|
20230912,150800,6930583080,4490,4485,4495,4485,800
|
|
20230912,150700,6926991015,4480,4495,4495,4480,365
|
|
20230912,150600,6925352350,4495,4495,4495,4475,1847
|
|
20230912,150500,6917074460,4495,4485,4495,4480,1000
|
|
20230912,150400,6912589870,4475,4485,4485,4475,1741
|
|
20230912,150300,6904790470,4485,4490,4490,4480,4804
|
|
20230912,150200,6883253705,4495,4500,4500,4495,314
|
|
20230912,150100,6881841805,4485,4500,4500,4485,286
|
|
20230912,150000,6880557710,4495,4500,4500,4495,979
|
|
20230912,145900,6876157020,4495,4485,4495,4485,587
|
|
20230912,145800,6873518735,4485,4485,4490,4485,1044
|
|
20230912,145700,6868831395,4485,4490,4490,4480,1337
|
|
20230912,145600,6862835985,4490,4495,4500,4485,3083
|
|
20230912,145500,6848977970,4500,4490,4500,4475,2234
|
|
20230912,145400,6838938825,4490,4485,4490,4480,669
|
|
20230912,145300,6835940155,4490,4490,4500,4490,750
|
|
20230912,145200,6832569675,4490,4485,4490,4485,883
|
|
20230912,145100,6828605755,4485,4490,4490,4485,342
|
|
20230912,145000,6827070225,4490,4480,4490,4480,77
|
|
20230912,144900,6826725195,4485,4485,4490,4485,307
|
|
20230912,144800,6825348290,4485,4485,4485,4460,138
|
|
20230912,144700,6824729430,4450,4460,4460,4450,4743
|
|
20230912,144600,6803619090,4465,4500,4500,4465,5347
|
|
20230912,144500,6779634725,4500,4495,4500,4495,515
|
|
20230912,144400,6777317300,4500,4510,4510,4500,2643
|
|
20230912,144300,6765410720,4505,4490,4505,4490,7297
|
|
20230912,144200,6732555505,4485,4485,4485,4480,793
|
|
20230912,144100,6728998975,4485,4495,4495,4480,5431
|
|
20230912,144000,6704640050,4500,4480,4500,4480,6223
|
|
20230912,143900,6676663800,4480,4485,4485,4475,2436
|
|
20230912,143800,6665754140,4480,4475,4490,4475,7654
|
|
20230912,143700,6631402220,4475,4460,4475,4460,2615
|
|
20230912,143600,6619722085,4460,4445,4465,4445,3019
|
|
20230912,143500,6606262395,4440,4440,4440,4435,743
|
|
20230912,143400,6602964795,4440,4440,4450,4435,2168
|
|
20230912,143300,6593337045,4435,4430,4435,4430,871
|
|
20230912,143200,6589477000,4430,4425,4435,4420,3363
|
|
20230912,143100,6574589860,4430,4420,4430,4410,4901
|
|
20230912,143000,6552922615,4420,4405,4425,4405,5065
|
|
20230912,142900,6530530515,4395,4370,4395,4370,76025
|
|
20230912,142800,6197536170,4370,4370,4370,4365,2711
|
|
20230912,142700,6185698415,4370,4365,4370,4365,619
|
|
20230912,142600,6182994065,4365,4360,4370,4355,4555
|
|
20230912,142500,6163106700,4355,4370,4370,4355,2622
|
|
20230912,142400,6151672830,4370,4340,4370,4335,6374
|
|
20230912,142300,6123960135,4340,4385,4385,4330,31913
|
|
20230912,142200,5984963890,4385,4390,4390,4380,11458
|
|
20230912,142100,5934691700,4390,4405,4405,4380,8495
|
|
20230912,142000,5897395065,4405,4375,4445,4370,9462
|
|
20230912,141900,5855745305,4395,4445,4445,4370,37831
|
|
20230912,141800,5689274255,4445,4450,4475,4415,21340
|
|
20230912,141700,5594468750,4450,4460,4465,4445,5110
|
|
20230912,141600,5571722945,4450,4455,4460,4445,9797
|
|
20230912,141500,5528143970,4455,4475,4475,4450,11453
|
|
20230912,141400,5477133690,4495,4490,4495,4450,25792
|
|
20230912,141300,5362042515,4485,4505,4505,4485,6213
|
|
20230912,141200,5334150490,4505,4500,4505,4495,1976
|
|
20230912,141100,5325264235,4500,4495,4500,4490,1813
|
|
20230912,141000,5317110695,4495,4500,4500,4495,2274
|
|
20230912,140900,5306888635,4500,4510,4510,4500,2181
|
|
20230912,140800,5297066835,4510,4510,4510,4510,201
|
|
20230912,140700,5296160325,4510,4500,4510,4500,3788
|
|
20230912,140600,5279113325,4500,4495,4500,4490,515
|
|
20230912,140500,5276798685,4495,4500,4500,4495,338
|
|
20230912,140400,5275279325,4500,4500,4500,4500,59
|
|
20230912,140300,5275013825,4500,4500,4500,4500,1045
|
|
20230912,140200,5270311325,4500,4510,4510,4495,632
|
|
20230912,140100,5267468160,4515,4515,4515,4515,587
|
|
20230912,140000,5264817855,4515,4500,4515,4490,2315
|
|
20230912,135900,5254378455,4500,4500,4500,4500,2110
|
|
20230912,135800,5244883455,4500,4490,4500,4490,4252
|
|
20230912,135700,5225756675,4490,4490,4490,4480,1661
|
|
20230912,135600,5218305490,4485,4495,4495,4485,2092
|
|
20230912,135500,5208911170,4495,4490,4500,4490,4787
|
|
20230912,135400,5187393975,4490,4495,4495,4480,5883
|
|
20230912,135300,5160993865,4495,4510,4510,4495,5639
|
|
20230912,135200,5135614700,4505,4525,4525,4505,5578
|
|
20230912,135100,5110440890,4525,4520,4525,4520,18864
|
|
20230912,135000,5025103980,4520,4490,4520,4490,5123
|
|
20230912,134900,5002046910,4485,4510,4525,4485,12707
|
|
20230912,134800,4944829845,4500,4525,4530,4490,48061
|
|
20230912,134700,4728452860,4530,4550,4550,4525,12258
|
|
20230912,134600,4672838955,4550,4575,4580,4550,28695
|
|
20230912,134500,4542023845,4570,4590,4595,4570,4505
|
|
20230912,134400,4521407580,4590,4590,4590,4580,1376
|
|
20230912,134300,4515103165,4580,4590,4590,4575,3159
|
|
20230912,134200,4500640995,4590,4590,4590,4590,2
|
|
20230912,134100,4500631815,4590,4580,4595,4570,4889
|
|
20230912,134000,4478253885,4580,4600,4610,4580,9432
|
|
20230912,133900,4434976995,4600,4610,4610,4600,900
|
|
20230912,133800,4430833695,4600,4625,4625,4590,28283
|
|
20230912,133700,4300528495,4630,4650,4650,4625,9590
|
|
20230912,133600,4256091975,4650,4665,4665,4650,374
|
|
20230912,133500,4254352650,4660,4670,4670,4660,326
|
|
20230912,133400,4252833440,4670,4670,4670,4660,13
|
|
20230912,133300,4252772740,4645,4680,4680,4645,2429
|
|
20230912,133200,4241452640,4680,4695,4695,4680,2489
|
|
20230912,133100,4229779390,4695,4705,4705,4695,4383
|
|
20230912,133000,4209180265,4705,4730,4730,4705,3242
|
|
20230912,132900,4193907855,4735,4735,4735,4735,1
|
|
20230912,132800,4193903120,4720,4740,4740,4720,2618
|
|
20230912,132700,4181518480,4740,4745,4745,4740,285
|
|
20230912,132600,4180167555,4745,4740,4745,4740,48
|
|
20230912,132500,4179939885,4745,4745,4745,4745,23
|
|
20230912,132400,4179830750,4745,4745,4745,4745,0
|
|
20230912,132300,4179830750,4745,4740,4745,4740,63
|
|
20230912,132200,4179532065,4745,4755,4755,4745,43
|
|
20230912,132100,4179327900,4755,4755,4755,4755,13
|
|
20230912,132000,4179266085,4730,4755,4755,4730,651
|
|
20230912,131900,4176172570,4750,4750,4750,4750,5
|
|
20230912,131800,4176148820,4755,4755,4755,4755,11
|
|
20230912,131700,4176096515,4730,4735,4735,4730,700
|
|
20230912,131600,4172783410,4730,4755,4755,4730,88
|
|
20230912,131500,4172367095,4755,4755,4755,4755,20
|
|
20230912,131400,4172271995,4730,4755,4755,4730,112
|
|
20230912,131300,4171740735,4730,4730,4730,4730,300
|
|
20230912,131200,4170321735,4730,4750,4755,4730,1270
|
|
20230912,131100,4164309815,4755,4755,4755,4755,31
|
|
20230912,131000,4164162410,4765,4750,4765,4745,2055
|
|
20230912,130900,4154390465,4750,4735,4750,4730,120
|
|
20230912,130800,4153822255,4730,4730,4730,4730,1677
|
|
20230912,130700,4145890045,4725,4730,4730,4725,4
|
|
20230912,130600,4145871130,4730,4720,4730,4720,3059
|
|
20230912,130500,4131422100,4725,4725,4725,4725,172
|
|
20230912,130400,4130609400,4725,4730,4730,4725,1445
|
|
20230912,130300,4123780445,4730,4730,4730,4730,500
|
|
20230912,130200,4121415445,4730,4740,4740,4730,1311
|
|
20230912,130100,4115207635,4745,4745,4745,4745,59
|
|
20230912,130000,4114927680,4745,4745,4745,4740,198
|
|
20230912,125900,4113988175,4745,4745,4745,4745,14
|
|
20230912,125800,4113921745,4745,4750,4750,4745,392
|
|
20230912,125700,4112061690,4750,4750,4750,4750,63
|
|
20230912,125600,4111762440,4750,4750,4750,4750,2
|
|
20230912,125500,4111752940,4745,4745,4745,4745,173
|
|
20230912,125400,4110932055,4745,4750,4750,4745,408
|
|
20230912,125300,4108995750,4750,4750,4750,4750,36
|
|
20230912,125200,4108824750,4750,4750,4750,4750,95
|
|
20230912,125100,4108373500,4750,4750,4750,4750,0
|
|
20230912,125000,4108373500,4750,4750,4750,4750,52
|
|
20230912,124900,4108126500,4755,4760,4760,4755,11
|
|
20230912,124800,4108074190,4740,4740,4740,4740,110
|
|
20230912,124700,4107552790,4735,4740,4740,4735,501
|
|
20230912,124600,4105179450,4740,4760,4760,4740,516
|
|
20230912,124500,4102730865,4760,4760,4760,4760,10
|
|
20230912,124400,4102683265,4760,4765,4765,4760,145
|
|
20230912,124300,4101992420,4765,4770,4770,4765,14
|
|
20230912,124200,4101925695,4770,4765,4770,4765,30
|
|
20230912,124100,4101782645,4770,4770,4770,4770,211
|
|
20230912,124000,4100776175,4765,4765,4765,4765,11
|
|
20230912,123900,4100723760,4765,4765,4765,4765,3
|
|
20230912,123800,4100709465,4765,4755,4765,4755,47
|
|
20230912,123700,4100485960,4755,4755,4755,4755,41
|
|
20230912,123600,4100291005,4755,4755,4755,4755,60
|
|
20230912,123500,4100005705,4755,4755,4755,4755,0
|
|
20230912,123400,4100005705,4755,4760,4760,4755,1689
|
|
20230912,123300,4091974490,4760,4770,4770,4760,322
|
|
20230912,123200,4090441295,4775,4775,4775,4775,45
|
|
20230912,123100,4090226420,4780,4780,4780,4780,303
|
|
20230912,123000,4088778080,4785,4785,4785,4785,1
|
|
20230912,122900,4088773295,4770,4760,4770,4755,5580
|
|
20230912,122800,4062231610,4760,4760,4760,4760,183
|
|
20230912,122700,4061360530,4760,4760,4760,4745,113
|
|
20230912,122600,4060822680,4760,4735,4760,4725,810
|
|
20230912,122500,4056992860,4735,4770,4770,4735,130
|
|
20230912,122400,4056376260,4720,4765,4770,4720,2508
|
|
20230912,122300,4044511705,4770,4770,4770,4770,10
|
|
20230912,122200,4044464005,4770,4775,4775,4770,500
|
|
20230912,122100,4042078990,4775,4785,4785,4775,534
|
|
20230912,122000,4039524400,4785,4770,4785,4755,1013
|
|
20230912,121900,4034687980,4775,4780,4780,4775,353
|
|
20230912,121800,4033000820,4780,4775,4780,4770,2466
|
|
20230912,121700,4021216110,4780,4785,4785,4780,1228
|
|
20230912,121600,4015340760,4785,4790,4790,4785,248
|
|
20230912,121500,4014152880,4790,4790,4790,4790,73
|
|
20230912,121400,4013803210,4790,4790,4790,4790,187
|
|
20230912,121300,4012907480,4790,4795,4795,4790,194
|
|
20230912,121200,4011977255,4795,4780,4795,4780,3857
|
|
20230912,121100,3993484530,4785,4785,4790,4785,2050
|
|
20230912,121000,3983675180,4770,4770,4780,4770,736
|
|
20230912,120900,3980160570,4770,4760,4770,4760,1112
|
|
20230912,120800,3974856350,4760,4760,4760,4760,0
|
|
20230912,120700,3974856350,4760,4760,4760,4760,1
|
|
20230912,120600,3974851590,4755,4755,4755,4755,81
|
|
20230912,120500,3974466435,4755,4775,4775,4755,967
|
|
20230912,120400,3969860600,4785,4785,4785,4780,159
|
|
20230912,120300,3969099865,4770,4780,4780,4770,813
|
|
20230912,120200,3965215715,4780,4780,4780,4770,879
|
|
20230912,120100,3961017550,4775,4790,4790,4775,1918
|
|
20230912,120000,3951851955,4795,4790,4795,4785,1235
|
|
20230912,115900,3945934690,4785,4775,4790,4775,1425
|
|
20230912,115800,3939117185,4775,4765,4775,4760,2707
|
|
20230912,115700,3926214175,4765,4760,4765,4760,40
|
|
20230912,115600,3926023675,4765,4760,4765,4760,993
|
|
20230912,115500,3921294055,4760,4750,4760,4750,371
|
|
20230912,115400,3919528305,4750,4745,4760,4745,1161
|
|
20230912,115300,3914008775,4745,4750,4750,4745,1014
|
|
20230912,115200,3909197320,4745,4745,4755,4745,225
|
|
20230912,115100,3908127535,4745,4725,4745,4725,216
|
|
20230912,115000,3907106245,4710,4740,4740,4710,1077
|
|
20230912,114900,3902018270,4760,4760,4760,4755,80
|
|
20230912,114800,3901637520,4725,4725,4755,4725,1234
|
|
20230912,114700,3895782265,4725,4725,4725,4725,13
|
|
20230912,114600,3895720840,4725,4750,4750,4690,1822
|
|
20230912,114500,3887128725,4750,4715,4750,4715,230
|
|
20230912,114400,3886043015,4720,4740,4740,4715,971
|
|
20230912,114300,3881458120,4750,4750,4750,4750,70
|
|
20230912,114200,3881125620,4750,4730,4750,4725,84
|
|
20230912,114100,3880728285,4725,4735,4735,4725,325
|
|
20230912,114000,3879191215,4735,4765,4765,4735,482
|
|
20230912,113900,3876902505,4765,4735,4770,4735,5135
|
|
20230912,113800,3852483435,4750,4695,4750,4695,23035
|
|
20230912,113700,3744154085,4695,4690,4700,4690,8873
|
|
20230912,113600,3702478755,4685,4665,4685,4665,13768
|
|
20230912,113500,3638207195,4665,4655,4665,4655,10438
|
|
20230912,113400,3589618285,4655,4655,4655,4650,887
|
|
20230912,113300,3585490220,4655,4650,4655,4650,1510
|
|
20230912,113200,3578461690,4650,4650,4650,4650,402
|
|
20230912,113100,3576592390,4655,4655,4655,4650,410
|
|
20230912,113000,3574685375,4655,4660,4665,4650,3391
|
|
20230912,112900,3558898930,4665,4675,4675,4665,485
|
|
20230912,112800,3556635850,4675,4655,4675,4650,17680
|
|
20230912,112700,3474328845,4655,4655,4655,4655,19022
|
|
20230912,112600,3385781435,4655,4655,4655,4650,692
|
|
20230912,112500,3382561680,4655,4655,4655,4650,1134
|
|
20230912,112400,3377287925,4655,4655,4655,4655,85
|
|
20230912,112300,3376892250,4650,4650,4650,4650,161
|
|
20230912,112200,3376143600,4655,4655,4655,4655,81
|
|
20230912,112100,3375766545,4650,4655,4655,4650,52
|
|
20230912,112000,3375524500,4655,4655,4655,4655,15
|
|
20230912,111900,3375454675,4655,4655,4655,4650,88
|
|
20230912,111800,3375045110,4650,4655,4655,4650,360
|
|
20230912,111700,3373369410,4655,4650,4655,4650,440
|
|
20230912,111600,3371321310,4650,4665,4665,4650,1871
|
|
20230912,111500,3362609635,4660,4665,4665,4660,683
|
|
20230912,111400,3359425980,4665,4665,4665,4665,1701
|
|
20230912,111300,3351490815,4665,4665,4665,4660,6648
|
|
20230912,111200,3320480470,4665,4660,4665,4660,372
|
|
20230912,111100,3318745520,4655,4655,4655,4650,560
|
|
20230912,111000,3316140735,4660,4660,4660,4660,117
|
|
20230912,110900,3315595515,4660,4660,4660,4660,277
|
|
20230912,110800,3314304695,4665,4650,4665,4650,1106
|
|
20230912,110700,3309149410,4630,4635,4635,4630,339
|
|
20230912,110600,3307579820,4635,4635,4635,4630,463
|
|
20230912,110500,3305434820,4630,4630,4630,4630,440
|
|
20230912,110400,3303397620,4630,4650,4650,4630,470
|
|
20230912,110300,3301218935,4650,4630,4650,4630,10908
|
|
20230912,110200,3250714855,4630,4630,4630,4625,669
|
|
20230912,110100,3247619055,4625,4630,4630,4625,2277
|
|
20230912,110000,3237084820,4630,4635,4635,4625,5997
|
|
20230912,105900,3209309760,4625,4660,4665,4625,19045
|
|
20230912,105800,3120937550,4655,4665,4665,4655,1169
|
|
20230912,105700,3115491365,4650,4665,4665,4650,9727
|
|
20230912,105600,3070190305,4665,4665,4665,4665,0
|
|
20230912,105500,3070190305,4665,4670,4670,4665,3797
|
|
20230912,105400,3052474345,4670,4680,4680,4670,1377
|
|
20230912,105300,3046037375,4680,4670,4680,4670,594
|
|
20230912,105200,3043257855,4670,4675,4685,4670,704
|
|
20230912,105100,3039967515,4680,4680,4680,4680,86
|
|
20230912,105000,3039565035,4680,4675,4680,4670,992
|
|
20230912,104900,3034928050,4680,4675,4685,4670,1368
|
|
20230912,104800,3028525750,4675,4675,4675,4675,32
|
|
20230912,104700,3028376150,4670,4670,4685,4670,2646
|
|
20230912,104600,3016013405,4670,4690,4690,4670,4790
|
|
20230912,104500,2993588825,4690,4705,4705,4690,25471
|
|
20230912,104400,2873869395,4705,4705,4710,4705,455
|
|
20230912,104300,2871728615,4705,4720,4720,4705,7345
|
|
20230912,104200,2837117985,4720,4730,4730,4720,5961
|
|
20230912,104100,2808975240,4730,4735,4740,4730,2925
|
|
20230912,104000,2795126140,4735,4735,4735,4735,1006
|
|
20230912,103900,2790362730,4730,4740,4740,4730,2947
|
|
20230912,103800,2776417345,4730,4735,4735,4730,1241
|
|
20230912,103700,2770542900,4735,4735,4735,4735,114
|
|
20230912,103600,2770003110,4735,4735,4735,4735,1807
|
|
20230912,103500,2761446965,4735,4730,4735,4725,841
|
|
20230912,103400,2757469330,4735,4740,4740,4715,1342
|
|
20230912,103300,2751129265,4740,4735,4740,4735,366
|
|
20230912,103200,2749395950,4720,4735,4735,4720,682
|
|
20230912,103100,2746170130,4720,4735,4735,4720,3954
|
|
20230912,103000,2727449950,4715,4725,4735,4715,2424
|
|
20230912,102900,2716011625,4720,4715,4740,4715,3879
|
|
20230912,102800,2697672990,4715,4725,4740,4715,4381
|
|
20230912,102700,2676991590,4725,4725,4725,4720,5499
|
|
20230912,102600,2651009920,4725,4725,4725,4725,861
|
|
20230912,102500,2646941695,4715,4750,4760,4715,16233
|
|
20230912,102400,2570129905,4750,4765,4770,4750,11145
|
|
20230912,102300,2517068360,4770,4770,4770,4765,7905
|
|
20230912,102200,2479362950,4765,4765,4765,4760,314
|
|
20230912,102100,2477866760,4765,4755,4770,4755,6017
|
|
20230912,102000,2449196430,4765,4760,4770,4750,3414
|
|
20230912,101900,2432967210,4770,4790,4790,4760,2781
|
|
20230912,101800,2419684855,4790,4770,4790,4770,1732
|
|
20230912,101700,2411398330,4770,4790,4795,4770,5915
|
|
20230912,101600,2383147980,4795,4795,4800,4790,436
|
|
20230912,101500,2381057895,4805,4745,4805,4745,24869
|
|
20230912,101400,2262319680,4740,4745,4755,4740,41371
|
|
20230912,101300,2065651000,4755,4755,4755,4750,7511
|
|
20230912,101200,2029970520,4755,4750,4755,4750,5363
|
|
20230912,101100,2004494395,4755,4790,4790,4755,9988
|
|
20230912,101000,1956888810,4790,4820,4820,4775,16590
|
|
20230912,100900,1877309335,4810,4825,4825,4810,6041
|
|
20230912,100800,1848216600,4825,4825,4825,4825,1096
|
|
20230912,100700,1842928400,4830,4815,4830,4810,2256
|
|
20230912,100600,1832066555,4815,4840,4840,4815,2721
|
|
20230912,100500,1818935625,4840,4840,4840,4835,1859
|
|
20230912,100400,1809939245,4840,4830,4840,4820,5286
|
|
20230912,100300,1784362230,4830,4815,4830,4810,3837
|
|
20230912,100200,1765887090,4830,4830,4830,4830,892
|
|
20230912,100100,1761578730,4830,4830,4835,4815,833
|
|
20230912,100000,1757557340,4830,4810,4830,4810,1336
|
|
20230912,095900,1751122160,4820,4820,4820,4815,1228
|
|
20230912,095800,1745208085,4820,4830,4830,4820,835
|
|
20230912,095700,1741183195,4830,4835,4835,4815,238
|
|
20230912,095600,1740035065,4820,4820,4820,4815,1122
|
|
20230912,095500,1734630960,4820,4805,4820,4795,7433
|
|
20230912,095400,1698894355,4810,4805,4810,4800,7594
|
|
20230912,095300,1662401440,4800,4795,4805,4795,6329
|
|
20230912,095200,1632023090,4795,4810,4810,4795,1419
|
|
20230912,095100,1625211565,4810,4800,4810,4790,2130
|
|
20230912,095000,1614978895,4800,4830,4840,4795,17502
|
|
20230912,094900,1530812125,4840,4875,4875,4835,14587
|
|
20230912,094800,1460077535,4875,4880,4880,4870,164
|
|
20230912,094700,1459277275,4880,4865,4880,4860,1749
|
|
20230912,094600,1450770610,4865,4865,4865,4865,376
|
|
20230912,094500,1448941370,4865,4880,4880,4865,707
|
|
20230912,094400,1445497940,4880,4860,4880,4855,465
|
|
20230912,094300,1443239070,4870,4860,4870,4855,2455
|
|
20230912,094200,1431316560,4855,4870,4870,4855,4442
|
|
20230912,094100,1409723250,4880,4885,4885,4870,3815
|
|
20230912,094000,1391115775,4885,4890,4890,4875,1418
|
|
20230912,093900,1384198795,4890,4905,4915,4880,7030
|
|
20230912,093800,1349771240,4900,4880,4900,4880,3417
|
|
20230912,093700,1333054350,4870,4875,4875,4870,7220
|
|
20230912,093600,1297875110,4875,4870,4900,4870,6602
|
|
20230912,093500,1265695090,4870,4870,4875,4870,1867
|
|
20230912,093400,1256600790,4875,4885,4885,4870,4224
|
|
20230912,093300,1236000285,4885,4890,4900,4885,3734
|
|
20230912,093200,1217739275,4895,4900,4900,4890,818
|
|
20230912,093100,1213734635,4900,4915,4915,4900,5854
|
|
20230912,093000,1185048425,4905,4920,4920,4905,8646
|
|
20230912,092900,1142582035,4920,4925,4925,4920,4232
|
|
20230912,092800,1121758735,4930,4935,4935,4920,6009
|
|
20230912,092700,1092120520,4935,4970,4970,4935,12027
|
|
20230912,092600,1032550260,4970,4980,4980,4970,1611
|
|
20230912,092500,1024540280,4980,4980,4980,4980,308
|
|
20230912,092400,1023006440,4980,4970,4985,4970,360
|
|
20230912,092300,1021217185,4985,4990,4990,4985,690
|
|
20230912,092200,1017775140,4990,4990,4990,4970,2002
|
|
20230912,092100,1007790865,4990,4985,4990,4985,394
|
|
20230912,092000,1005825790,4985,4985,4990,4970,3657
|
|
20230912,091900,987612355,4985,4955,4985,4955,6803
|
|
20230912,091800,953847235,4960,4950,4960,4945,2721
|
|
20230912,091700,940381265,4950,4955,4960,4950,7808
|
|
20230912,091600,901711550,4950,4960,4960,4950,4383
|
|
20230912,091500,879995630,4955,4970,4975,4955,6816
|
|
20230912,091400,846164475,4975,4980,4980,4970,11964
|
|
20230912,091300,786658665,4980,4990,4990,4975,6683
|
|
20230912,091200,753370735,4990,4990,4990,4975,3303
|
|
20230912,091100,736912365,4990,4990,5000,4980,5598
|
|
20230912,091000,708987125,4990,5050,5050,4980,62512
|
|
20230912,090900,395823060,5050,5080,5080,5040,7268
|
|
20230912,090800,359104350,5060,5070,5090,5040,8822
|
|
20230912,090700,314538260,5080,5180,5190,5080,20403
|
|
20230912,090600,210101320,5160,5150,5160,5140,466
|
|
20230912,090500,207700590,5130,5130,5160,5120,2598
|
|
20230912,090400,194350190,5140,5140,5140,5120,4923
|
|
20230912,090300,169108560,5140,5120,5150,5110,2428
|
|
20230912,090200,156667940,5110,5140,5160,5110,8125
|
|
20230912,090100,115025310,5140,5140,5140,5120,6590
|
|
20230912,090000,81193740,5140,5180,5200,5090,15682
|