733 lines
36 KiB
CSV
733 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,211000,9247115900,4030,4030,4030,4030,8090
|
|
20230922,210900,9247115900,4030,4030,4030,4030,0
|
|
20230922,210800,9247115900,4030,4030,4030,4030,0
|
|
20230922,210700,9247115900,4030,4030,4030,4030,0
|
|
20230922,210600,9247115900,4030,4030,4030,4030,0
|
|
20230922,210500,9247115900,4030,4030,4030,4030,0
|
|
20230922,210400,9247115900,4030,4030,4030,4030,0
|
|
20230922,210300,9247115900,4030,4030,4030,4030,0
|
|
20230922,210200,9247115900,4030,4030,4030,4030,0
|
|
20230922,210100,9247115900,4030,4030,4030,4030,0
|
|
20230922,210000,9247115900,4030,4030,4030,4030,0
|
|
20230922,205900,9247115900,4030,4030,4030,4030,0
|
|
20230922,205800,9247115900,4030,4030,4030,4030,0
|
|
20230922,205700,9247115900,4030,4030,4030,4030,0
|
|
20230922,205600,9247115900,4030,4030,4030,4030,0
|
|
20230922,205500,9247115900,4030,4030,4030,4030,0
|
|
20230922,205400,9247115900,4030,4030,4030,4030,0
|
|
20230922,205300,9247115900,4030,4030,4030,4030,0
|
|
20230922,205200,9247115900,4030,4030,4030,4030,0
|
|
20230922,205100,9247115900,4030,4030,4030,4030,0
|
|
20230922,205000,9247115900,4030,4030,4030,4030,0
|
|
20230922,204900,9247115900,4030,4030,4030,4030,0
|
|
20230922,204800,9247115900,4030,4030,4030,4030,0
|
|
20230922,204700,9247115900,4030,4030,4030,4030,0
|
|
20230922,204600,9247115900,4030,4030,4030,4030,0
|
|
20230922,204500,9247115900,4030,4030,4030,4030,0
|
|
20230922,204400,9247115900,4030,4030,4030,4030,0
|
|
20230922,204300,9247115900,4030,4030,4030,4030,0
|
|
20230922,204200,9247115900,4030,4030,4030,4030,0
|
|
20230922,204100,9247115900,4030,4030,4030,4030,0
|
|
20230922,204000,9247115900,4030,4030,4030,4030,8090
|
|
20230922,203900,9247115900,4030,4030,4030,4030,0
|
|
20230922,203800,9247115900,4030,4030,4030,4030,0
|
|
20230922,203700,9247115900,4030,4030,4030,4030,0
|
|
20230922,203600,9247115900,4030,4030,4030,4030,0
|
|
20230922,203500,9247115900,4030,4030,4030,4030,0
|
|
20230922,203400,9247115900,4030,4030,4030,4030,0
|
|
20230922,203300,9247115900,4030,4030,4030,4030,0
|
|
20230922,203200,9247115900,4030,4030,4030,4030,0
|
|
20230922,203100,9247115900,4030,4030,4030,4030,0
|
|
20230922,203000,9247115900,4030,4030,4030,4030,0
|
|
20230922,202900,9247115900,4030,4030,4030,4030,0
|
|
20230922,202800,9247115900,4030,4030,4030,4030,0
|
|
20230922,202700,9247115900,4030,4030,4030,4030,0
|
|
20230922,202600,9247115900,4030,4030,4030,4030,0
|
|
20230922,202500,9247115900,4030,4030,4030,4030,0
|
|
20230922,202400,9247115900,4030,4030,4030,4030,0
|
|
20230922,202300,9247115900,4030,4030,4030,4030,0
|
|
20230922,202200,9247115900,4030,4030,4030,4030,0
|
|
20230922,202100,9247115900,4030,4030,4030,4030,0
|
|
20230922,202000,9247115900,4030,4030,4030,4030,0
|
|
20230922,201900,9247115900,4030,4030,4030,4030,0
|
|
20230922,201800,9247115900,4030,4030,4030,4030,0
|
|
20230922,201700,9247115900,4030,4030,4030,4030,0
|
|
20230922,201600,9247115900,4030,4030,4030,4030,0
|
|
20230922,201500,9247115900,4030,4030,4030,4030,0
|
|
20230922,201400,9247115900,4030,4030,4030,4030,0
|
|
20230922,201300,9247115900,4030,4030,4030,4030,0
|
|
20230922,201200,9247115900,4030,4030,4030,4030,0
|
|
20230922,201100,9247115900,4030,4030,4030,4030,0
|
|
20230922,201000,9247115900,4030,4030,4030,4030,8090
|
|
20230922,200900,9247115900,4030,4030,4030,4030,0
|
|
20230922,200800,9247115900,4030,4030,4030,4030,0
|
|
20230922,200700,9247115900,4030,4030,4030,4030,0
|
|
20230922,200600,9247115900,4030,4030,4030,4030,0
|
|
20230922,200500,9247115900,4030,4030,4030,4030,0
|
|
20230922,200400,9247115900,4030,4030,4030,4030,0
|
|
20230922,200300,9247115900,4030,4030,4030,4030,0
|
|
20230922,200200,9247115900,4030,4030,4030,4030,0
|
|
20230922,200100,9247115900,4030,4030,4030,4030,0
|
|
20230922,200000,9247115900,4030,4030,4030,4030,0
|
|
20230922,195900,9247115900,4030,4030,4030,4030,0
|
|
20230922,195800,9247115900,4030,4030,4030,4030,0
|
|
20230922,195700,9247115900,4030,4030,4030,4030,0
|
|
20230922,195600,9247115900,4030,4030,4030,4030,0
|
|
20230922,195500,9247115900,4030,4030,4030,4030,0
|
|
20230922,195400,9247115900,4030,4030,4030,4030,0
|
|
20230922,195300,9247115900,4030,4030,4030,4030,0
|
|
20230922,195200,9247115900,4030,4030,4030,4030,0
|
|
20230922,195100,9247115900,4030,4030,4030,4030,0
|
|
20230922,195000,9247115900,4030,4030,4030,4030,0
|
|
20230922,194900,9247115900,4030,4030,4030,4030,0
|
|
20230922,194800,9247115900,4030,4030,4030,4030,0
|
|
20230922,194700,9247115900,4030,4030,4030,4030,0
|
|
20230922,194600,9247115900,4030,4030,4030,4030,0
|
|
20230922,194500,9247115900,4030,4030,4030,4030,0
|
|
20230922,194400,9247115900,4030,4030,4030,4030,0
|
|
20230922,194300,9247115900,4030,4030,4030,4030,0
|
|
20230922,194200,9247115900,4030,4030,4030,4030,0
|
|
20230922,194100,9247115900,4030,4030,4030,4030,0
|
|
20230922,194000,9247115900,4030,4030,4030,4030,8090
|
|
20230922,193900,9247115900,4030,4030,4030,4030,0
|
|
20230922,193800,9247115900,4030,4030,4030,4030,0
|
|
20230922,193700,9247115900,4030,4030,4030,4030,0
|
|
20230922,193600,9247115900,4030,4030,4030,4030,0
|
|
20230922,193500,9247115900,4030,4030,4030,4030,0
|
|
20230922,193400,9247115900,4030,4030,4030,4030,0
|
|
20230922,193300,9247115900,4030,4030,4030,4030,0
|
|
20230922,193200,9247115900,4030,4030,4030,4030,0
|
|
20230922,193100,9247115900,4030,4030,4030,4030,0
|
|
20230922,193000,9247115900,4030,4030,4030,4030,0
|
|
20230922,192900,9247115900,4030,4030,4030,4030,0
|
|
20230922,192800,9247115900,4030,4030,4030,4030,0
|
|
20230922,192700,9247115900,4030,4030,4030,4030,0
|
|
20230922,192600,9247115900,4030,4030,4030,4030,0
|
|
20230922,192500,9247115900,4030,4030,4030,4030,0
|
|
20230922,192400,9247115900,4030,4030,4030,4030,0
|
|
20230922,192300,9247115900,4030,4030,4030,4030,0
|
|
20230922,192200,9247115900,4030,4030,4030,4030,0
|
|
20230922,192100,9247115900,4030,4030,4030,4030,0
|
|
20230922,192000,9247115900,4030,4030,4030,4030,0
|
|
20230922,191900,9247115900,4030,4030,4030,4030,0
|
|
20230922,191800,9247115900,4030,4030,4030,4030,0
|
|
20230922,191700,9247115900,4030,4030,4030,4030,0
|
|
20230922,191600,9247115900,4030,4030,4030,4030,0
|
|
20230922,191500,9247115900,4030,4030,4030,4030,0
|
|
20230922,191400,9247115900,4030,4030,4030,4030,0
|
|
20230922,191300,9247115900,4030,4030,4030,4030,0
|
|
20230922,191200,9247115900,4030,4030,4030,4030,0
|
|
20230922,191100,9247115900,4030,4030,4030,4030,0
|
|
20230922,191000,9247115900,4030,4030,4030,4030,8090
|
|
20230922,190900,9247115900,4030,4030,4030,4030,0
|
|
20230922,190800,9247115900,4030,4030,4030,4030,0
|
|
20230922,190700,9247115900,4030,4030,4030,4030,0
|
|
20230922,190600,9247115900,4030,4030,4030,4030,0
|
|
20230922,190500,9247115900,4030,4030,4030,4030,0
|
|
20230922,190400,9247115900,4030,4030,4030,4030,0
|
|
20230922,190300,9247115900,4030,4030,4030,4030,0
|
|
20230922,190200,9247115900,4030,4030,4030,4030,0
|
|
20230922,190100,9247115900,4030,4030,4030,4030,0
|
|
20230922,190000,9247115900,4030,4030,4030,4030,0
|
|
20230922,185900,9247115900,4030,4030,4030,4030,0
|
|
20230922,185800,9247115900,4030,4030,4030,4030,0
|
|
20230922,185700,9247115900,4030,4030,4030,4030,0
|
|
20230922,185600,9247115900,4030,4030,4030,4030,0
|
|
20230922,185500,9247115900,4030,4030,4030,4030,0
|
|
20230922,185400,9247115900,4030,4030,4030,4030,0
|
|
20230922,185300,9247115900,4030,4030,4030,4030,0
|
|
20230922,185200,9247115900,4030,4030,4030,4030,0
|
|
20230922,185100,9247115900,4030,4030,4030,4030,0
|
|
20230922,185000,9247115900,4030,4030,4030,4030,0
|
|
20230922,184900,9247115900,4030,4030,4030,4030,0
|
|
20230922,184800,9247115900,4030,4030,4030,4030,0
|
|
20230922,184700,9247115900,4030,4030,4030,4030,0
|
|
20230922,184600,9247115900,4030,4030,4030,4030,0
|
|
20230922,184500,9247115900,4030,4030,4030,4030,0
|
|
20230922,184400,9247115900,4030,4030,4030,4030,0
|
|
20230922,184300,9247115900,4030,4030,4030,4030,0
|
|
20230922,184200,9247115900,4030,4030,4030,4030,0
|
|
20230922,184100,9247115900,4030,4030,4030,4030,0
|
|
20230922,184000,9247115900,4030,4030,4030,4030,8090
|
|
20230922,183900,9247115900,4030,4030,4030,4030,0
|
|
20230922,183800,9247115900,4030,4030,4030,4030,0
|
|
20230922,183700,9247115900,4030,4030,4030,4030,0
|
|
20230922,183600,9247115900,4030,4030,4030,4030,0
|
|
20230922,183500,9247115900,4030,4030,4030,4030,0
|
|
20230922,183400,9247115900,4030,4030,4030,4030,0
|
|
20230922,183300,9247115900,4030,4030,4030,4030,0
|
|
20230922,183200,9247115900,4030,4030,4030,4030,0
|
|
20230922,183100,9247115900,4030,4030,4030,4030,0
|
|
20230922,183000,9247115900,4030,4030,4030,4030,0
|
|
20230922,182900,9247115900,4030,4030,4030,4030,0
|
|
20230922,182800,9247115900,4030,4030,4030,4030,0
|
|
20230922,182700,9247115900,4030,4030,4030,4030,0
|
|
20230922,182600,9247115900,4030,4030,4030,4030,0
|
|
20230922,182500,9247115900,4030,4030,4030,4030,0
|
|
20230922,182400,9247115900,4030,4030,4030,4030,0
|
|
20230922,182300,9247115900,4030,4030,4030,4030,0
|
|
20230922,182200,9247115900,4030,4030,4030,4030,0
|
|
20230922,182100,9247115900,4030,4030,4030,4030,0
|
|
20230922,182000,9247115900,4030,4030,4030,4030,0
|
|
20230922,181900,9247115900,4030,4030,4030,4030,0
|
|
20230922,181800,9247115900,4030,4030,4030,4030,0
|
|
20230922,181700,9247115900,4030,4030,4030,4030,0
|
|
20230922,181600,9247115900,4030,4030,4030,4030,0
|
|
20230922,181500,9247115900,4030,4030,4030,4030,0
|
|
20230922,181400,9247115900,4030,4030,4030,4030,0
|
|
20230922,181300,9247115900,4030,4030,4030,4030,0
|
|
20230922,181200,9247115900,4030,4030,4030,4030,0
|
|
20230922,181100,9247115900,4030,4030,4030,4030,0
|
|
20230922,181000,9247115900,4030,4030,4030,4030,8090
|
|
20230922,180900,9247115900,4030,4030,4030,4030,0
|
|
20230922,180800,9247115900,4030,4030,4030,4030,0
|
|
20230922,180700,9247115900,4030,4030,4030,4030,0
|
|
20230922,180600,9247115900,4030,4030,4030,4030,0
|
|
20230922,180500,9247115900,4030,4030,4030,4030,0
|
|
20230922,180400,9247115900,4030,4030,4030,4030,0
|
|
20230922,180300,9247115900,4030,4030,4030,4030,0
|
|
20230922,180200,9247115900,4030,4030,4030,4030,0
|
|
20230922,180100,9247115900,4030,4030,4030,4030,0
|
|
20230922,180000,9247115900,4030,4030,4030,4030,0
|
|
20230922,175900,9247115900,4030,4030,4030,4030,0
|
|
20230922,175800,9247115900,4030,4030,4030,4030,0
|
|
20230922,175700,9247115900,4030,4030,4030,4030,0
|
|
20230922,175600,9247115900,4030,4030,4030,4030,0
|
|
20230922,175500,9247115900,4030,4030,4030,4030,0
|
|
20230922,175400,9247115900,4030,4030,4030,4030,0
|
|
20230922,175300,9247115900,4030,4030,4030,4030,0
|
|
20230922,175200,9247115900,4030,4030,4030,4030,0
|
|
20230922,175100,9247115900,4030,4030,4030,4030,0
|
|
20230922,175000,9247115900,4030,4030,4030,4030,0
|
|
20230922,174900,9247115900,4030,4030,4030,4030,0
|
|
20230922,174800,9247115900,4030,4030,4030,4030,0
|
|
20230922,174700,9247115900,4030,4030,4030,4030,0
|
|
20230922,174600,9247115900,4030,4030,4030,4030,0
|
|
20230922,174500,9247115900,4030,4030,4030,4030,0
|
|
20230922,174400,9247115900,4030,4030,4030,4030,0
|
|
20230922,174300,9247115900,4030,4030,4030,4030,0
|
|
20230922,174200,9247115900,4030,4030,4030,4030,0
|
|
20230922,174100,9247115900,4030,4030,4030,4030,0
|
|
20230922,174000,9247115900,4030,4030,4030,4030,8090
|
|
20230922,173900,9247115900,4030,4030,4030,4030,0
|
|
20230922,173800,9247115900,4030,4030,4030,4030,0
|
|
20230922,173700,9247115900,4030,4030,4030,4030,0
|
|
20230922,173600,9247115900,4030,4030,4030,4030,0
|
|
20230922,173500,9247115900,4030,4030,4030,4030,0
|
|
20230922,173400,9247115900,4030,4030,4030,4030,0
|
|
20230922,173300,9247115900,4030,4030,4030,4030,0
|
|
20230922,173200,9247115900,4030,4030,4030,4030,0
|
|
20230922,173100,9247115900,4030,4030,4030,4030,0
|
|
20230922,173000,9247115900,4030,4030,4030,4030,0
|
|
20230922,172900,9247115900,4030,4030,4030,4030,0
|
|
20230922,172800,9247115900,4030,4030,4030,4030,0
|
|
20230922,172700,9247115900,4030,4030,4030,4030,0
|
|
20230922,172600,9247115900,4030,4030,4030,4030,0
|
|
20230922,172500,9247115900,4030,4030,4030,4030,0
|
|
20230922,172400,9247115900,4030,4030,4030,4030,0
|
|
20230922,172300,9247115900,4030,4030,4030,4030,0
|
|
20230922,172200,9247115900,4030,4030,4030,4030,0
|
|
20230922,172100,9247115900,4030,4030,4030,4030,0
|
|
20230922,172000,9247115900,4030,4030,4030,4030,0
|
|
20230922,171900,9247115900,4030,4030,4030,4030,0
|
|
20230922,171800,9247115900,4030,4030,4030,4030,0
|
|
20230922,171700,9247115900,4030,4030,4030,4030,0
|
|
20230922,171600,9247115900,4030,4030,4030,4030,0
|
|
20230922,171500,9247115900,4030,4030,4030,4030,0
|
|
20230922,171400,9247115900,4030,4030,4030,4030,0
|
|
20230922,171300,9247115900,4030,4030,4030,4030,0
|
|
20230922,171200,9247115900,4030,4030,4030,4030,0
|
|
20230922,171100,9247115900,4030,4030,4030,4030,0
|
|
20230922,171000,9247115900,4030,4030,4030,4030,8090
|
|
20230922,170900,9247115900,4030,4030,4030,4030,0
|
|
20230922,170800,9247115900,4030,4030,4030,4030,0
|
|
20230922,170700,9247115900,4030,4030,4030,4030,0
|
|
20230922,170600,9247115900,4030,4030,4030,4030,0
|
|
20230922,170500,9247115900,4030,4030,4030,4030,0
|
|
20230922,170400,9247115900,4030,4030,4030,4030,0
|
|
20230922,170300,9247115900,4030,4030,4030,4030,0
|
|
20230922,170200,9247115900,4030,4030,4030,4030,0
|
|
20230922,170100,9247115900,4030,4030,4030,4030,0
|
|
20230922,170000,9247115900,4030,4030,4030,4030,0
|
|
20230922,165900,9247115900,4030,4030,4030,4030,0
|
|
20230922,165800,9247115900,4030,4030,4030,4030,0
|
|
20230922,165700,9247115900,4030,4030,4030,4030,0
|
|
20230922,165600,9247115900,4030,4030,4030,4030,0
|
|
20230922,165500,9247115900,4030,4030,4030,4030,0
|
|
20230922,165400,9247115900,4030,4030,4030,4030,0
|
|
20230922,165300,9247115900,4030,4030,4030,4030,0
|
|
20230922,165200,9247115900,4030,4030,4030,4030,0
|
|
20230922,165100,9247115900,4030,4030,4030,4030,0
|
|
20230922,165000,9247115900,4030,4030,4030,4030,0
|
|
20230922,164900,9247115900,4030,4030,4030,4030,0
|
|
20230922,164800,9247115900,4030,4030,4030,4030,0
|
|
20230922,164700,9247115900,4030,4030,4030,4030,0
|
|
20230922,164600,9247115900,4030,4030,4030,4030,0
|
|
20230922,164500,9247115900,4030,4030,4030,4030,0
|
|
20230922,164400,9247115900,4030,4030,4030,4030,0
|
|
20230922,164300,9247115900,4030,4030,4030,4030,0
|
|
20230922,164200,9247115900,4030,4030,4030,4030,0
|
|
20230922,164100,9247115900,4030,4030,4030,4030,0
|
|
20230922,164000,9247115900,4030,4030,4030,4030,8090
|
|
20230922,163900,9247115900,4030,4030,4030,4030,0
|
|
20230922,163800,9247115900,4030,4030,4030,4030,0
|
|
20230922,163700,9247115900,4030,4030,4030,4030,0
|
|
20230922,163600,9247115900,4030,4030,4030,4030,0
|
|
20230922,163500,9247115900,4030,4030,4030,4030,0
|
|
20230922,163400,9247115900,4030,4030,4030,4030,0
|
|
20230922,163300,9247115900,4030,4030,4030,4030,0
|
|
20230922,163200,9247115900,4030,4030,4030,4030,0
|
|
20230922,163100,9247115900,4030,4030,4030,4030,0
|
|
20230922,163000,9247115900,4030,4030,4030,4030,0
|
|
20230922,162900,9247115900,4030,4030,4030,4030,0
|
|
20230922,162800,9247115900,4030,4030,4030,4030,0
|
|
20230922,162700,9247115900,4030,4030,4030,4030,0
|
|
20230922,162600,9247115900,4030,4030,4030,4030,0
|
|
20230922,162500,9247115900,4030,4030,4030,4030,0
|
|
20230922,162400,9247115900,4030,4030,4030,4030,0
|
|
20230922,162300,9247115900,4030,4030,4030,4030,0
|
|
20230922,162200,9247115900,4030,4030,4030,4030,0
|
|
20230922,162100,9247115900,4030,4030,4030,4030,0
|
|
20230922,162000,9247115900,4030,4030,4030,4030,0
|
|
20230922,161900,9247115900,4030,4030,4030,4030,0
|
|
20230922,161800,9247115900,4030,4030,4030,4030,0
|
|
20230922,161700,9247115900,4030,4030,4030,4030,0
|
|
20230922,161600,9247115900,4030,4030,4030,4030,0
|
|
20230922,161500,9247115900,4030,4030,4030,4030,0
|
|
20230922,161400,9247115900,4030,4030,4030,4030,0
|
|
20230922,161300,9247115900,4030,4030,4030,4030,0
|
|
20230922,161200,9247115900,4030,4030,4030,4030,0
|
|
20230922,161100,9247115900,4030,4030,4030,4030,0
|
|
20230922,161000,9247115900,4030,4030,4030,4030,8090
|
|
20230922,160900,9247115900,4030,4030,4030,4030,0
|
|
20230922,160800,9247115900,4030,4030,4030,4030,0
|
|
20230922,160700,9247115900,4030,4030,4030,4030,0
|
|
20230922,160600,9247115900,4030,4030,4030,4030,0
|
|
20230922,160500,9247115900,4030,4030,4030,4030,0
|
|
20230922,160400,9247115900,4030,4030,4030,4030,0
|
|
20230922,160300,9247115900,4030,4030,4030,4030,0
|
|
20230922,160200,9247115900,4030,4030,4030,4030,0
|
|
20230922,160100,9247115900,4030,4030,4030,4030,0
|
|
20230922,160000,9247115900,4030,4030,4030,4030,0
|
|
20230922,155900,9247115900,4030,4030,4030,4030,0
|
|
20230922,155800,9247115900,4030,4030,4030,4030,0
|
|
20230922,155700,9247115900,4030,4030,4030,4030,0
|
|
20230922,155600,9247115900,4030,4030,4030,4030,0
|
|
20230922,155500,9247115900,4030,4030,4030,4030,0
|
|
20230922,155400,9247115900,4030,4030,4030,4030,0
|
|
20230922,155300,9247115900,4030,4030,4030,4030,0
|
|
20230922,155200,9247115900,4030,4030,4030,4030,0
|
|
20230922,155100,9247115900,4030,4030,4030,4030,0
|
|
20230922,155000,9247115900,4030,4030,4030,4030,0
|
|
20230922,154900,9247115900,4030,4030,4030,4030,0
|
|
20230922,154800,9247115900,4030,4030,4030,4030,0
|
|
20230922,154700,9247115900,4030,4030,4030,4030,0
|
|
20230922,154600,9247115900,4030,4030,4030,4030,0
|
|
20230922,154500,9247115900,4030,4030,4030,4030,0
|
|
20230922,154400,9247115900,4030,4030,4030,4030,0
|
|
20230922,154300,9247115900,4030,4030,4030,4030,0
|
|
20230922,154200,9247115900,4030,4030,4030,4030,0
|
|
20230922,154100,9247115900,4030,4030,4030,4030,0
|
|
20230922,154000,9247115900,4030,4030,4030,4030,8090
|
|
20230922,153900,9247115900,4030,4030,4030,4030,0
|
|
20230922,153800,9247115900,4030,4030,4030,4030,0
|
|
20230922,153700,9247115900,4030,4030,4030,4030,0
|
|
20230922,153600,9247115900,4030,4030,4030,4030,0
|
|
20230922,153500,9247115900,4030,4030,4030,4030,0
|
|
20230922,153400,9247115900,4030,4030,4030,4030,0
|
|
20230922,153300,9247115900,4030,4030,4030,4030,0
|
|
20230922,153200,9247115900,4030,4030,4030,4030,0
|
|
20230922,153100,9247115900,4030,4030,4030,4030,0
|
|
20230922,153000,9247115900,4030,4030,4030,4030,8090
|
|
20230922,152900,9214513200,4050,4050,4050,4050,0
|
|
20230922,152800,9214513200,4050,4050,4050,4050,0
|
|
20230922,152700,9214513200,4050,4050,4050,4050,0
|
|
20230922,152600,9214513200,4050,4050,4050,4050,0
|
|
20230922,152500,9214513200,4050,4050,4050,4050,0
|
|
20230922,152400,9214513200,4050,4050,4050,4050,0
|
|
20230922,152300,9214513200,4050,4050,4050,4050,0
|
|
20230922,152200,9214513200,4050,4050,4050,4050,0
|
|
20230922,152100,9214513200,4050,4050,4050,4050,0
|
|
20230922,152000,9214513200,4050,4050,4050,4050,0
|
|
20230922,151900,9214513200,4050,4045,4050,4045,209
|
|
20230922,151800,9213667750,4050,4035,4050,4035,22
|
|
20230922,151700,9213578950,4035,4035,4040,4035,1379
|
|
20230922,151600,9208011485,4035,4040,4040,4035,3000
|
|
20230922,151500,9195902255,4040,4050,4055,4040,580
|
|
20230922,151400,9193556025,4050,4050,4050,4040,891
|
|
20230922,151300,9189951285,4050,4055,4055,4040,903
|
|
20230922,151200,9186295645,4055,4065,4065,4055,366
|
|
20230922,151100,9184810810,4070,4075,4075,4070,1046
|
|
20230922,151000,9180553320,4075,4075,4075,4075,201
|
|
20230922,150900,9179734245,4070,4080,4080,4070,391
|
|
20230922,150800,9178142120,4080,4080,4080,4075,25
|
|
20230922,150700,9178040125,4080,4075,4080,4075,352
|
|
20230922,150600,9176605425,4075,4070,4075,4070,27
|
|
20230922,150500,9176495525,4070,4075,4075,4065,216
|
|
20230922,150400,9175616800,4075,4075,4075,4075,117
|
|
20230922,150300,9175140025,4075,4075,4075,4075,13
|
|
20230922,150200,9175087050,4080,4085,4085,4075,245
|
|
20230922,150100,9174087515,4095,4100,4100,4095,16
|
|
20230922,150000,9174021990,4085,4085,4085,4080,25
|
|
20230922,145900,9173919890,4080,4085,4085,4080,200
|
|
20230922,145800,9173103415,4085,4090,4090,4085,29
|
|
20230922,145700,9172984935,4100,4105,4105,4095,58
|
|
20230922,145600,9172747110,4105,4100,4105,4090,1009
|
|
20230922,145500,9168607350,4100,4090,4100,4090,673
|
|
20230922,145400,9165850850,4105,4090,4105,4090,1204
|
|
20230922,145300,9160917530,4090,4100,4100,4090,271
|
|
20230922,145200,9159807770,4100,4080,4100,4080,2109
|
|
20230922,145100,9151164875,4080,4095,4100,4080,513
|
|
20230922,145000,9149061945,4100,4080,4100,4080,2185
|
|
20230922,144900,9140123780,4085,4055,4085,4055,1403
|
|
20230922,144800,9134413230,4055,4035,4055,4035,4305
|
|
20230922,144700,9117023530,4030,4030,4030,4030,169
|
|
20230922,144600,9116342460,4030,4035,4040,4030,1981
|
|
20230922,144500,9108349915,4040,4035,4040,4035,42
|
|
20230922,144400,9108180435,4035,4035,4035,4035,1101
|
|
20230922,144300,9103737900,4040,4045,4045,4040,141
|
|
20230922,144200,9103167905,4040,4040,4040,4040,175
|
|
20230922,144100,9102460905,4040,4040,4040,4040,175
|
|
20230922,144000,9101753905,4040,4045,4045,4035,314
|
|
20230922,143900,9100486405,4045,4045,4045,4045,16
|
|
20230922,143800,9100421685,4045,4045,4045,4045,237
|
|
20230922,143700,9099463020,4030,4030,4030,4030,39
|
|
20230922,143600,9099305850,4030,4040,4040,4030,54
|
|
20230922,143500,9099088030,4040,4050,4050,4040,47
|
|
20230922,143400,9098898140,4045,4045,4050,4045,102
|
|
20230922,143300,9098485545,4045,4040,4045,4040,948
|
|
20230922,143200,9094655125,4040,4035,4040,4035,604
|
|
20230922,143100,9092215215,4035,4035,4035,4035,1
|
|
20230922,143000,9092211180,4035,4030,4035,4030,898
|
|
20230922,142900,9088590490,4030,4030,4030,4025,487
|
|
20230922,142800,9086627885,4030,4030,4030,4030,201
|
|
20230922,142700,9085817855,4025,4035,4035,4025,449
|
|
20230922,142600,9084008580,4035,4030,4035,4030,22
|
|
20230922,142500,9083919915,4030,4030,4030,4030,1159
|
|
20230922,142400,9079249145,4030,4030,4030,4030,1504
|
|
20230922,142300,9073188025,4030,4030,4030,4030,58
|
|
20230922,142200,9072954285,4040,4030,4040,4030,6
|
|
20230922,142100,9072930055,4030,4040,4040,4030,12
|
|
20230922,142000,9072881625,4040,4035,4040,4035,2027
|
|
20230922,141900,9064702655,4035,4025,4035,4025,439
|
|
20230922,141800,9062935670,4025,4025,4025,4025,1
|
|
20230922,141700,9062931645,4025,4025,4025,4025,40
|
|
20230922,141600,9062770645,4025,4025,4025,4025,20
|
|
20230922,141500,9062690145,4025,4025,4025,4025,30
|
|
20230922,141400,9062569395,4025,4025,4025,4025,50
|
|
20230922,141300,9062368145,4025,4025,4025,4025,0
|
|
20230922,141200,9062368145,4025,4025,4025,4025,434
|
|
20230922,141100,9060621295,4025,4030,4030,4025,278
|
|
20230922,141000,9059501955,4030,4030,4030,4030,86
|
|
20230922,140900,9059155375,4030,4030,4030,4030,97
|
|
20230922,140800,9058764465,4030,4030,4030,4030,6
|
|
20230922,140700,9058740285,4025,4030,4030,4025,478
|
|
20230922,140600,9056816115,4035,4030,4035,4025,1537
|
|
20230922,140500,9050618575,4030,4030,4030,4030,1698
|
|
20230922,140400,9043775635,4030,4030,4030,4030,406
|
|
20230922,140300,9042139455,4030,4030,4030,4030,200
|
|
20230922,140200,9041333455,4030,4025,4030,4025,322
|
|
20230922,140100,9040036135,4025,4030,4030,4025,1302
|
|
20230922,140000,9034795455,4030,4030,4030,4030,1910
|
|
20230922,135900,9027098155,4035,4035,4035,4035,0
|
|
20230922,135800,9027098155,4035,4030,4035,4030,505
|
|
20230922,135700,9025060505,4030,4035,4035,4030,1470
|
|
20230922,135600,9019129255,4035,4035,4035,4035,50
|
|
20230922,135500,9018927505,4040,4035,4040,4035,220
|
|
20230922,135400,9018039705,4035,4035,4035,4035,10
|
|
20230922,135300,9017999355,4035,4035,4035,4035,0
|
|
20230922,135200,9017999355,4035,4035,4035,4035,0
|
|
20230922,135100,9017999355,4035,4035,4035,4035,1047
|
|
20230922,135000,9013774710,4035,4035,4035,4035,700
|
|
20230922,134900,9010950210,4035,4050,4050,4035,614
|
|
20230922,134800,9008472580,4050,4050,4050,4050,1
|
|
20230922,134700,9008468530,4035,4035,4035,4035,40
|
|
20230922,134600,9008307130,4045,4040,4045,4040,57
|
|
20230922,134500,9008076750,4040,4040,4040,4040,16
|
|
20230922,134400,9008012110,4040,4040,4040,4040,255
|
|
20230922,134300,9006981910,4040,4040,4040,4040,0
|
|
20230922,134200,9006981910,4040,4040,4040,4040,700
|
|
20230922,134100,9004153910,4050,4050,4050,4050,7
|
|
20230922,134000,9004125560,4050,4050,4050,4050,180
|
|
20230922,133900,9003396560,4040,4040,4040,4040,0
|
|
20230922,133800,9003396560,4040,4040,4040,4040,0
|
|
20230922,133700,9003396560,4040,4060,4060,4040,47
|
|
20230922,133600,9003206525,4060,4055,4060,4055,4720
|
|
20230922,133500,8984066850,4060,4055,4060,4055,635
|
|
20230922,133400,8981490365,4055,4040,4055,4040,520
|
|
20230922,133300,8979385675,4040,4040,4040,4040,7
|
|
20230922,133200,8979357395,4050,4040,4050,4035,1382
|
|
20230922,133100,8973776845,4040,4040,4040,4040,300
|
|
20230922,133000,8972564845,4050,4060,4060,4050,2210
|
|
20230922,132900,8963610920,4060,4055,4060,4055,143
|
|
20230922,132800,8963030940,4055,4050,4060,4050,825
|
|
20230922,132700,8959687200,4040,4045,4045,4040,240
|
|
20230922,132600,8958717400,4040,4040,4040,4040,0
|
|
20230922,132500,8958717400,4040,4040,4040,4040,200
|
|
20230922,132400,8957909400,4040,4040,4040,4040,200
|
|
20230922,132300,8957101400,4040,4045,4050,4040,410
|
|
20230922,132200,8955443955,4040,4040,4040,4040,10
|
|
20230922,132100,8955403555,4045,4045,4045,4045,1
|
|
20230922,132000,8955399510,4040,4045,4045,4040,246
|
|
20230922,131900,8954404570,4055,4050,4055,4050,141
|
|
20230922,131800,8953832865,4050,4050,4050,4050,160
|
|
20230922,131700,8953184865,4050,4050,4055,4050,42
|
|
20230922,131600,8953014760,4045,4055,4055,4045,17
|
|
20230922,131500,8952945865,4045,4050,4050,4045,980
|
|
20230922,131400,8948977505,4050,4050,4050,4050,2
|
|
20230922,131300,8948969405,4050,4050,4050,4045,122
|
|
20230922,131200,8948475875,4050,4050,4050,4050,21
|
|
20230922,131100,8948390825,4050,4055,4055,4050,159
|
|
20230922,131000,8947746870,4055,4050,4055,4050,42
|
|
20230922,130900,8947576715,4050,4045,4050,4040,2041
|
|
20230922,130800,8939320520,4045,4045,4045,4045,72
|
|
20230922,130700,8939029280,4040,4035,4040,4035,304
|
|
20230922,130600,8937801145,4035,4035,4035,4035,139
|
|
20230922,130500,8937240280,4035,4035,4035,4035,7
|
|
20230922,130400,8937212035,4035,4035,4035,4035,244
|
|
20230922,130300,8936227495,4035,4030,4035,4030,671
|
|
20230922,130200,8933523315,4030,4030,4030,4030,22
|
|
20230922,130100,8933434655,4030,4030,4030,4030,12
|
|
20230922,130000,8933386295,4030,4025,4040,4025,1147
|
|
20230922,125900,8928766955,4030,4030,4030,4030,0
|
|
20230922,125800,8928766955,4030,4030,4030,4030,500
|
|
20230922,125700,8926751955,4025,4035,4035,4025,109
|
|
20230922,125600,8926313140,4035,4035,4035,4035,8
|
|
20230922,125500,8926280860,4035,4025,4035,4025,531
|
|
20230922,125400,8924143425,4030,4040,4040,4030,1349
|
|
20230922,125300,8918706785,4035,4035,4045,4035,662
|
|
20230922,125200,8916035585,4035,4035,4035,4035,38
|
|
20230922,125100,8915882255,4045,4040,4045,4040,5
|
|
20230922,125000,8915862040,4045,4035,4045,4035,198
|
|
20230922,124900,8915061480,4040,4040,4040,4040,607
|
|
20230922,124800,8912609200,4040,4040,4040,4040,1
|
|
20230922,124700,8912605160,4045,4045,4045,4045,111
|
|
20230922,124600,8912156165,4040,4035,4040,4030,455
|
|
20230922,124500,8910319300,4035,4040,4040,4035,96
|
|
20230922,124400,8909931885,4030,4030,4030,4030,217
|
|
20230922,124300,8909057375,4030,4030,4030,4030,0
|
|
20230922,124200,8909057375,4030,4030,4030,4030,0
|
|
20230922,124100,8909057375,4030,4030,4030,4030,1
|
|
20230922,124000,8909053345,4025,4025,4025,4025,29
|
|
20230922,123900,8908936620,4020,4025,4025,4020,80
|
|
20230922,123800,8908614665,4025,4025,4025,4025,479
|
|
20230922,123700,8906686690,4020,4025,4025,4020,80
|
|
20230922,123600,8906365055,4025,4025,4025,4025,1
|
|
20230922,123500,8906361030,4020,4025,4025,4020,195
|
|
20230922,123400,8905576630,4025,4025,4025,4025,0
|
|
20230922,123300,8905576630,4025,4025,4025,4025,2
|
|
20230922,123200,8905568580,4020,4020,4025,4020,522
|
|
20230922,123100,8903470035,4030,4020,4030,4020,178
|
|
20230922,123000,8902753815,4020,4025,4030,4020,217
|
|
20230922,122900,8901881345,4025,4040,4040,4015,739
|
|
20230922,122800,8898910530,4040,4045,4045,4020,188
|
|
20230922,122700,8898153490,4015,4035,4035,4015,3976
|
|
20230922,122600,8882159545,4050,4035,4050,4035,1030
|
|
20230922,122500,8878003045,4035,4050,4055,4035,304
|
|
20230922,122400,8876773165,4055,4050,4055,4050,22
|
|
20230922,122300,8876684045,4045,4045,4045,4045,4
|
|
20230922,122200,8876667865,4045,4050,4050,4045,29
|
|
20230922,122100,8876550455,4055,4040,4055,4015,15331
|
|
20230922,122000,8814813110,4040,4055,4055,4040,7133
|
|
20230922,121900,8785972290,4055,4055,4055,4055,0
|
|
20230922,121800,8785972290,4055,4055,4055,4055,79
|
|
20230922,121700,8785651945,4055,4055,4055,4055,7
|
|
20230922,121600,8785623560,4055,4055,4055,4055,118
|
|
20230922,121500,8785145070,4060,4060,4060,4060,0
|
|
20230922,121400,8785145070,4060,4060,4060,4060,0
|
|
20230922,121300,8785145070,4060,4050,4060,4050,79
|
|
20230922,121200,8784824480,4045,4045,4045,4045,80
|
|
20230922,121100,8784500880,4040,4040,4040,4040,0
|
|
20230922,121000,8784500880,4040,4045,4050,4040,200
|
|
20230922,120900,8783691905,4050,4050,4050,4045,1755
|
|
20230922,120800,8776592345,4050,4045,4050,4045,1401
|
|
20230922,120700,8770925295,4045,4045,4045,4045,142
|
|
20230922,120600,8770350905,4045,4045,4050,4045,2004
|
|
20230922,120500,8762242225,4045,4050,4050,4045,143
|
|
20230922,120400,8761663755,4050,4045,4050,4045,93
|
|
20230922,120300,8761287560,4050,4045,4050,4045,2432
|
|
20230922,120200,8751450110,4050,4045,4050,4045,51
|
|
20230922,120100,8751243805,4045,4050,4050,4045,906
|
|
20230922,120000,8747578265,4050,4050,4055,4050,436
|
|
20230922,115900,8745812415,4045,4050,4050,4045,138
|
|
20230922,115800,8745253880,4045,4045,4045,4045,1278
|
|
20230922,115700,8740084370,4050,4050,4050,4045,239
|
|
20230922,115600,8739116715,4050,4050,4055,4050,1608
|
|
20230922,115500,8732604290,4055,4050,4055,4050,7
|
|
20230922,115400,8732575930,4055,4050,4060,4050,21
|
|
20230922,115300,8732490865,4050,4055,4055,4050,97
|
|
20230922,115200,8732097975,4055,4055,4055,4055,4
|
|
20230922,115100,8732081755,4060,4055,4065,4050,1656
|
|
20230922,115000,8725368475,4055,4065,4065,4055,2
|
|
20230922,114900,8725360355,4065,4065,4065,4065,27
|
|
20230922,114800,8725250600,4065,4060,4065,4060,12
|
|
20230922,114700,8725201875,4055,4050,4055,4050,211
|
|
20230922,114600,8724347320,4050,4045,4050,4045,26
|
|
20230922,114500,8724242115,4045,4045,4050,4040,1913
|
|
20230922,114400,8716504860,4045,4050,4050,4045,923
|
|
20230922,114300,8712769945,4050,4045,4055,4045,384
|
|
20230922,114200,8711215640,4045,4050,4060,4045,3110
|
|
20230922,114100,8698623360,4060,4060,4060,4060,34
|
|
20230922,114000,8698485320,4060,4050,4060,4050,283
|
|
20230922,113900,8697338110,4050,4060,4060,4050,443
|
|
20230922,113800,8695543950,4050,4050,4050,4045,556
|
|
20230922,113700,8693292400,4045,4045,4045,4045,1002
|
|
20230922,113600,8689239310,4045,4050,4055,4045,97
|
|
20230922,113500,8688846605,4060,4045,4060,4045,895
|
|
20230922,113400,8685226315,4045,4060,4060,4045,480
|
|
20230922,113300,8683284700,4045,4045,4045,4045,0
|
|
20230922,113200,8683284700,4045,4045,4045,4045,49
|
|
20230922,113100,8683086495,4040,4040,4070,4040,2193
|
|
20230922,113000,8674223010,4045,4045,4050,4045,1448
|
|
20230922,112900,8668365750,4050,4055,4055,4050,1445
|
|
20230922,112800,8662510275,4055,4060,4060,4055,3020
|
|
20230922,112700,8650253320,4060,4070,4070,4060,5891
|
|
20230922,112600,8626306760,4065,4065,4070,4065,402
|
|
20230922,112500,8624670890,4070,4075,4075,4070,703
|
|
20230922,112400,8621809520,4075,4070,4075,4070,28
|
|
20230922,112300,8621695540,4070,4070,4075,4070,421
|
|
20230922,112200,8619982065,4070,4070,4070,4070,250
|
|
20230922,112100,8618964565,4070,4075,4075,4070,1543
|
|
20230922,112000,8612684220,4075,4090,4090,4075,471
|
|
20230922,111900,8610764880,4075,4075,4075,4070,579
|
|
20230922,111800,8608405465,4075,4080,4080,4075,466
|
|
20230922,111700,8606504285,4095,4080,4095,4080,108
|
|
20230922,111600,8606063580,4080,4080,4080,4080,1
|
|
20230922,111500,8606059500,4070,4065,4070,4065,86
|
|
20230922,111400,8605709505,4065,4075,4080,4065,1021
|
|
20230922,111300,8601554390,4075,4085,4085,4075,866
|
|
20230922,111200,8598021670,4085,4080,4090,4080,30
|
|
20230922,111100,8597899175,4080,4085,4085,4080,347
|
|
20230922,111000,8596483365,4085,4100,4105,4080,65
|
|
20230922,110900,8596217210,4080,4075,4080,4075,637
|
|
20230922,110800,8593619275,4060,4065,4070,4060,2643
|
|
20230922,110700,8582886430,4065,4065,4065,4060,1524
|
|
20230922,110600,8576697660,4060,4075,4075,4060,3766
|
|
20230922,110500,8561389000,4075,4070,4075,4070,1009
|
|
20230922,110400,8557282365,4070,4080,4080,4070,803
|
|
20230922,110300,8554013765,4080,4075,4080,4070,947
|
|
20230922,110200,8550158840,4075,4100,4100,4070,1082
|
|
20230922,110100,8545754965,4070,4080,4100,4070,616
|
|
20230922,110000,8543246810,4080,4075,4080,4065,962
|
|
20230922,105900,8539331240,4070,4085,4085,4070,1368
|
|
20230922,105800,8533751545,4085,4100,4105,4080,853
|
|
20230922,105700,8530267705,4080,4075,4080,4075,3929
|
|
20230922,105600,8514238360,4075,4075,4075,4055,1153
|
|
20230922,105500,8509558705,4075,4050,4075,4050,296
|
|
20230922,105400,8508356055,4050,4075,4080,4050,5805
|
|
20230922,105300,8484728405,4080,4080,4080,4080,2431
|
|
20230922,105200,8474809925,4080,4100,4105,4075,5441
|
|
20230922,105100,8452575205,4100,4100,4105,4100,506
|
|
20230922,105000,8450500570,4110,4100,4110,4095,1405
|
|
20230922,104900,8444742020,4090,4080,4110,4075,2418
|
|
20230922,104800,8434861715,4075,4105,4105,4075,10646
|
|
20230922,104700,8391246475,4105,4105,4105,4105,152
|
|
20230922,104600,8390622515,4105,4110,4110,4105,429
|
|
20230922,104500,8388861300,4105,4110,4140,4105,2102
|
|
20230922,104400,8380226420,4105,4135,4135,4105,4503
|
|
20230922,104300,8361715990,4135,4115,4135,4115,160
|
|
20230922,104200,8361054980,4115,4115,4115,4115,2
|
|
20230922,104100,8361046750,4115,4130,4145,4115,2712
|
|
20230922,104000,8349880435,4120,4130,4130,4120,53
|
|
20230922,103900,8349662065,4110,4120,4120,4110,3279
|
|
20230922,103800,8336165250,4125,4120,4125,4120,649
|
|
20230922,103700,8333489315,4125,4145,4145,4125,3991
|
|
20230922,103600,8317000820,4145,4145,4145,4145,12
|
|
20230922,103500,8316951080,4150,4120,4155,4115,1906
|
|
20230922,103400,8309095535,4120,4130,4135,4120,2324
|
|
20230922,103300,8299511155,4135,4145,4145,4135,9692
|
|
20230922,103200,8259433085,4145,4140,4145,4135,1359
|
|
20230922,103100,8253812810,4140,4150,4150,4135,2872
|
|
20230922,103000,8241926960,4150,4155,4160,4145,2583
|
|
20230922,102900,8231198240,4155,4145,4160,4140,1788
|
|
20230922,102800,8223778925,4135,4130,4140,4130,2324
|
|
20230922,102700,8214168910,4135,4120,4135,4115,4490
|
|
20230922,102600,8195656765,4115,4105,4125,4100,7511
|
|
20230922,102500,8164815990,4105,4180,4180,4100,20059
|
|
20230922,102400,8081932445,4180,4200,4200,4180,392
|
|
20230922,102300,8080291115,4180,4195,4200,4180,4321
|
|
20230922,102200,8062182070,4195,4195,4200,4190,5637
|
|
20230922,102100,8038510620,4195,4195,4205,4195,201
|
|
20230922,102000,8037666905,4195,4210,4210,4195,637
|
|
20230922,101900,8034992730,4200,4220,4220,4200,6263
|
|
20230922,101800,8008670760,4200,4205,4230,4195,9482
|
|
20230922,101700,7968726530,4215,4190,4220,4185,6669
|
|
20230922,101600,7940682535,4195,4150,4200,4150,4530
|
|
20230922,101500,7921804030,4150,4185,4185,4150,23391
|
|
20230922,101400,7824265085,4180,4185,4185,4180,5060
|
|
20230922,101300,7803097710,4190,4190,4200,4185,2042
|
|
20230922,101200,7794533410,4190,4190,4200,4190,2981
|
|
20230922,101100,7782038825,4190,4185,4200,4185,2711
|
|
20230922,101000,7770679515,4185,4180,4200,4180,1844
|
|
20230922,100900,7762958155,4180,4210,4210,4175,10426
|
|
20230922,100800,7719232275,4210,4175,4210,4175,1793
|
|
20230922,100700,7711721185,4175,4205,4215,4175,6607
|
|
20230922,100600,7684011175,4220,4210,4225,4200,2410
|
|
20230922,100500,7673866880,4205,4200,4235,4190,16234
|
|
20230922,100400,7605516255,4200,4205,4210,4175,24628
|
|
20230922,100300,7502220495,4205,4170,4215,4170,17951
|
|
20230922,100200,7426874770,4175,4170,4175,4130,24612
|
|
20230922,100100,7324687740,4170,4315,4320,4150,77789
|
|
20230922,100000,6997393440,4320,4505,4540,4255,78056
|
|
20230922,095900,6658958695,4505,4680,4685,4500,106593
|
|
20230922,095800,6167514840,4680,4645,4690,4635,79226
|
|
20230922,095700,5797520810,4645,4650,4660,4605,58478
|
|
20230922,095600,5526561195,4660,4620,4675,4610,56784
|
|
20230922,095500,5262482915,4610,4625,4630,4590,39250
|
|
20230922,095400,5081302165,4630,4600,4655,4595,72378
|
|
20230922,095300,4746434975,4595,4560,4600,4560,69298
|
|
20230922,095200,4428552175,4565,4550,4565,4530,30416
|
|
20230922,095100,4290188260,4550,4535,4570,4525,58189
|
|
20230922,095000,4025522010,4540,4520,4540,4515,33891
|
|
20230922,094900,3872014075,4515,4510,4520,4495,29725
|
|
20230922,094800,3737967415,4515,4505,4520,4480,24859
|
|
20230922,094700,3626106350,4505,4490,4520,4480,58817
|
|
20230922,094600,3361349795,4495,4480,4500,4460,48165
|
|
20230922,094500,3145160510,4480,4480,4485,4440,31514
|
|
20230922,094400,3004310375,4480,4440,4485,4435,48856
|
|
20230922,094300,2786379510,4435,4440,4445,4415,18135
|
|
20230922,094200,2705985365,4445,4420,4445,4395,70213
|
|
20230922,094100,2395432210,4415,4400,4425,4395,52163
|
|
20230922,094000,2165568400,4390,4390,4390,4390,0
|
|
20230922,093900,2165568400,4390,4390,4390,4385,9459
|
|
20230922,093800,2124043445,4390,4385,4390,4370,15836
|
|
20230922,093700,2054570625,4380,4375,4390,4365,32720
|
|
20230922,093600,1911237495,4385,4380,4390,4365,55003
|
|
20230922,093500,1670318520,4380,4370,4380,4345,38819
|
|
20230922,093400,1500803430,4370,4360,4385,4340,46990
|
|
20230922,093300,1295526900,4345,4345,4370,4335,41489
|
|
20230922,093200,1114772795,4360,4330,4375,4315,54188
|
|
20230922,093100,879281865,4315,4325,4335,4290,26242
|
|
20230922,093000,765820905,4330,4320,4335,4290,20281
|
|
20230922,092900,678296870,4325,4315,4340,4295,21612
|
|
20230922,092800,584879965,4325,4290,4345,4260,35460
|
|
20230922,092700,431973895,4300,4275,4335,4250,36893
|
|
20230922,092600,273262325,4275,4080,4380,4080,34766
|
|
20230922,092500,125226845,4080,4080,4095,4050,4910
|
|
20230922,092400,105158945,4085,4090,4090,4065,185
|
|
20230922,092300,104406525,4095,4080,4095,4080,201
|
|
20230922,092200,103586430,4080,4060,4080,4050,187
|
|
20230922,092100,102827295,4060,4045,4070,4045,2990
|
|
20230922,092000,90704120,4045,4030,4045,4030,1392
|
|
20230922,091900,85087430,4025,4025,4025,4025,207
|
|
20230922,091800,84254255,4020,4020,4020,4020,50
|
|
20230922,091700,84053255,4020,4010,4020,3995,123
|
|
20230922,091600,83559000,3980,3985,3985,3980,9
|
|
20230922,091500,83523170,3980,3985,3985,3980,80
|
|
20230922,091400,83204745,3980,4030,4030,3980,1156
|
|
20230922,091300,78558435,4030,4025,4030,4025,7
|
|
20230922,091200,78530230,4030,4025,4030,4025,153
|
|
20230922,091100,77914390,4030,4030,4030,4030,209
|
|
20230922,091000,77072120,4010,3985,4010,3985,8787
|
|
20230922,090900,41923890,3985,3985,3985,3985,7
|
|
20230922,090800,41895995,3985,3960,3985,3955,1234
|
|
20230922,090700,37014455,3960,3965,3970,3960,284
|
|
20230922,090600,35888845,3955,3945,3955,3935,1735
|
|
20230922,090500,29047635,3940,3960,3965,3920,1740
|
|
20230922,090400,22182810,3960,3965,3970,3960,722
|
|
20230922,090300,19317585,3965,3970,3970,3950,277
|
|
20230922,090200,18221465,3970,4000,4000,3970,1437
|
|
20230922,090100,12493965,3990,4000,4000,3990,1191
|
|
20230922,090000,7736410,4000,3995,4000,3995,1936
|