718 lines
39 KiB
CSV
718 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,205500,30015914000,10290,10290,10290,10290,37881
|
|
20230912,205400,30015914000,10290,10290,10290,10290,0
|
|
20230912,205300,30015914000,10290,10290,10290,10290,0
|
|
20230912,205200,30015914000,10290,10290,10290,10290,0
|
|
20230912,205100,30015914000,10290,10290,10290,10290,0
|
|
20230912,205000,30015914000,10290,10290,10290,10290,0
|
|
20230912,204900,30015914000,10290,10290,10290,10290,0
|
|
20230912,204800,30015914000,10290,10290,10290,10290,0
|
|
20230912,204700,30015914000,10290,10290,10290,10290,0
|
|
20230912,204600,30015914000,10290,10290,10290,10290,0
|
|
20230912,204500,30015914000,10290,10290,10290,10290,0
|
|
20230912,204400,30015914000,10290,10290,10290,10290,0
|
|
20230912,204300,30015914000,10290,10290,10290,10290,0
|
|
20230912,204200,30015914000,10290,10290,10290,10290,0
|
|
20230912,204100,30015914000,10290,10290,10290,10290,0
|
|
20230912,204000,30015914000,10290,10290,10290,10290,0
|
|
20230912,203900,30015914000,10290,10290,10290,10290,0
|
|
20230912,203800,30015914000,10290,10290,10290,10290,0
|
|
20230912,203700,30015914000,10290,10290,10290,10290,0
|
|
20230912,203600,30015914000,10290,10290,10290,10290,0
|
|
20230912,203500,30015914000,10290,10290,10290,10290,0
|
|
20230912,203400,30015914000,10290,10290,10290,10290,0
|
|
20230912,203300,30015914000,10290,10290,10290,10290,0
|
|
20230912,203200,30015914000,10290,10290,10290,10290,0
|
|
20230912,203100,30015914000,10290,10290,10290,10290,0
|
|
20230912,203000,30015914000,10290,10290,10290,10290,0
|
|
20230912,202900,30015914000,10290,10290,10290,10290,0
|
|
20230912,202800,30015914000,10290,10290,10290,10290,0
|
|
20230912,202700,30015914000,10290,10290,10290,10290,0
|
|
20230912,202600,30015914000,10290,10290,10290,10290,0
|
|
20230912,202500,30015914000,10290,10290,10290,10290,37881
|
|
20230912,202400,30015914000,10290,10290,10290,10290,0
|
|
20230912,202300,30015914000,10290,10290,10290,10290,0
|
|
20230912,202200,30015914000,10290,10290,10290,10290,0
|
|
20230912,202100,30015914000,10290,10290,10290,10290,0
|
|
20230912,202000,30015914000,10290,10290,10290,10290,0
|
|
20230912,201900,30015914000,10290,10290,10290,10290,0
|
|
20230912,201800,30015914000,10290,10290,10290,10290,0
|
|
20230912,201700,30015914000,10290,10290,10290,10290,0
|
|
20230912,201600,30015914000,10290,10290,10290,10290,0
|
|
20230912,201500,30015914000,10290,10290,10290,10290,0
|
|
20230912,201400,30015914000,10290,10290,10290,10290,0
|
|
20230912,201300,30015914000,10290,10290,10290,10290,0
|
|
20230912,201200,30015914000,10290,10290,10290,10290,0
|
|
20230912,201100,30015914000,10290,10290,10290,10290,0
|
|
20230912,201000,30015914000,10290,10290,10290,10290,0
|
|
20230912,200900,30015914000,10290,10290,10290,10290,0
|
|
20230912,200800,30015914000,10290,10290,10290,10290,0
|
|
20230912,200700,30015914000,10290,10290,10290,10290,0
|
|
20230912,200600,30015914000,10290,10290,10290,10290,0
|
|
20230912,200500,30015914000,10290,10290,10290,10290,0
|
|
20230912,200400,30015914000,10290,10290,10290,10290,0
|
|
20230912,200300,30015914000,10290,10290,10290,10290,0
|
|
20230912,200200,30015914000,10290,10290,10290,10290,0
|
|
20230912,200100,30015914000,10290,10290,10290,10290,0
|
|
20230912,200000,30015914000,10290,10290,10290,10290,0
|
|
20230912,195900,30015914000,10290,10290,10290,10290,0
|
|
20230912,195800,30015914000,10290,10290,10290,10290,0
|
|
20230912,195700,30015914000,10290,10290,10290,10290,0
|
|
20230912,195600,30015914000,10290,10290,10290,10290,0
|
|
20230912,195500,30015914000,10290,10290,10290,10290,37881
|
|
20230912,195400,30015914000,10290,10290,10290,10290,0
|
|
20230912,195300,30015914000,10290,10290,10290,10290,0
|
|
20230912,195200,30015914000,10290,10290,10290,10290,0
|
|
20230912,195100,30015914000,10290,10290,10290,10290,0
|
|
20230912,195000,30015914000,10290,10290,10290,10290,0
|
|
20230912,194900,30015914000,10290,10290,10290,10290,0
|
|
20230912,194800,30015914000,10290,10290,10290,10290,0
|
|
20230912,194700,30015914000,10290,10290,10290,10290,0
|
|
20230912,194600,30015914000,10290,10290,10290,10290,0
|
|
20230912,194500,30015914000,10290,10290,10290,10290,0
|
|
20230912,194400,30015914000,10290,10290,10290,10290,0
|
|
20230912,194300,30015914000,10290,10290,10290,10290,0
|
|
20230912,194200,30015914000,10290,10290,10290,10290,0
|
|
20230912,194100,30015914000,10290,10290,10290,10290,0
|
|
20230912,194000,30015914000,10290,10290,10290,10290,0
|
|
20230912,193900,30015914000,10290,10290,10290,10290,0
|
|
20230912,193800,30015914000,10290,10290,10290,10290,0
|
|
20230912,193700,30015914000,10290,10290,10290,10290,0
|
|
20230912,193600,30015914000,10290,10290,10290,10290,0
|
|
20230912,193500,30015914000,10290,10290,10290,10290,0
|
|
20230912,193400,30015914000,10290,10290,10290,10290,0
|
|
20230912,193300,30015914000,10290,10290,10290,10290,0
|
|
20230912,193200,30015914000,10290,10290,10290,10290,0
|
|
20230912,193100,30015914000,10290,10290,10290,10290,0
|
|
20230912,193000,30015914000,10290,10290,10290,10290,0
|
|
20230912,192900,30015914000,10290,10290,10290,10290,0
|
|
20230912,192800,30015914000,10290,10290,10290,10290,0
|
|
20230912,192700,30015914000,10290,10290,10290,10290,0
|
|
20230912,192600,30015914000,10290,10290,10290,10290,0
|
|
20230912,192500,30015914000,10290,10290,10290,10290,37881
|
|
20230912,192400,30015914000,10290,10290,10290,10290,0
|
|
20230912,192300,30015914000,10290,10290,10290,10290,0
|
|
20230912,192200,30015914000,10290,10290,10290,10290,0
|
|
20230912,192100,30015914000,10290,10290,10290,10290,0
|
|
20230912,192000,30015914000,10290,10290,10290,10290,0
|
|
20230912,191900,30015914000,10290,10290,10290,10290,0
|
|
20230912,191800,30015914000,10290,10290,10290,10290,0
|
|
20230912,191700,30015914000,10290,10290,10290,10290,0
|
|
20230912,191600,30015914000,10290,10290,10290,10290,0
|
|
20230912,191500,30015914000,10290,10290,10290,10290,0
|
|
20230912,191400,30015914000,10290,10290,10290,10290,0
|
|
20230912,191300,30015914000,10290,10290,10290,10290,0
|
|
20230912,191200,30015914000,10290,10290,10290,10290,0
|
|
20230912,191100,30015914000,10290,10290,10290,10290,0
|
|
20230912,191000,30015914000,10290,10290,10290,10290,0
|
|
20230912,190900,30015914000,10290,10290,10290,10290,0
|
|
20230912,190800,30015914000,10290,10290,10290,10290,0
|
|
20230912,190700,30015914000,10290,10290,10290,10290,0
|
|
20230912,190600,30015914000,10290,10290,10290,10290,0
|
|
20230912,190500,30015914000,10290,10290,10290,10290,0
|
|
20230912,190400,30015914000,10290,10290,10290,10290,0
|
|
20230912,190300,30015914000,10290,10290,10290,10290,0
|
|
20230912,190200,30015914000,10290,10290,10290,10290,0
|
|
20230912,190100,30015914000,10290,10290,10290,10290,0
|
|
20230912,190000,30015914000,10290,10290,10290,10290,0
|
|
20230912,185900,30015914000,10290,10290,10290,10290,0
|
|
20230912,185800,30015914000,10290,10290,10290,10290,0
|
|
20230912,185700,30015914000,10290,10290,10290,10290,0
|
|
20230912,185600,30015914000,10290,10290,10290,10290,0
|
|
20230912,185500,30015914000,10290,10290,10290,10290,37881
|
|
20230912,185400,30015914000,10290,10290,10290,10290,0
|
|
20230912,185300,30015914000,10290,10290,10290,10290,0
|
|
20230912,185200,30015914000,10290,10290,10290,10290,0
|
|
20230912,185100,30015914000,10290,10290,10290,10290,0
|
|
20230912,185000,30015914000,10290,10290,10290,10290,0
|
|
20230912,184900,30015914000,10290,10290,10290,10290,0
|
|
20230912,184800,30015914000,10290,10290,10290,10290,0
|
|
20230912,184700,30015914000,10290,10290,10290,10290,0
|
|
20230912,184600,30015914000,10290,10290,10290,10290,0
|
|
20230912,184500,30015914000,10290,10290,10290,10290,0
|
|
20230912,184400,30015914000,10290,10290,10290,10290,0
|
|
20230912,184300,30015914000,10290,10290,10290,10290,0
|
|
20230912,184200,30015914000,10290,10290,10290,10290,0
|
|
20230912,184100,30015914000,10290,10290,10290,10290,0
|
|
20230912,184000,30015914000,10290,10290,10290,10290,0
|
|
20230912,183900,30015914000,10290,10290,10290,10290,0
|
|
20230912,183800,30015914000,10290,10290,10290,10290,0
|
|
20230912,183700,30015914000,10290,10290,10290,10290,0
|
|
20230912,183600,30015914000,10290,10290,10290,10290,0
|
|
20230912,183500,30015914000,10290,10290,10290,10290,0
|
|
20230912,183400,30015914000,10290,10290,10290,10290,0
|
|
20230912,183300,30015914000,10290,10290,10290,10290,0
|
|
20230912,183200,30015914000,10290,10290,10290,10290,0
|
|
20230912,183100,30015914000,10290,10290,10290,10290,0
|
|
20230912,183000,30015914000,10290,10290,10290,10290,0
|
|
20230912,182900,30015914000,10290,10290,10290,10290,0
|
|
20230912,182800,30015914000,10290,10290,10290,10290,0
|
|
20230912,182700,30015914000,10290,10290,10290,10290,0
|
|
20230912,182600,30015914000,10290,10290,10290,10290,0
|
|
20230912,182500,30015914000,10290,10290,10290,10290,37881
|
|
20230912,182400,30015914000,10290,10290,10290,10290,0
|
|
20230912,182300,30015914000,10290,10290,10290,10290,0
|
|
20230912,182200,30015914000,10290,10290,10290,10290,0
|
|
20230912,182100,30015914000,10290,10290,10290,10290,0
|
|
20230912,182000,30015914000,10290,10290,10290,10290,0
|
|
20230912,181900,30015914000,10290,10290,10290,10290,0
|
|
20230912,181800,30015914000,10290,10290,10290,10290,0
|
|
20230912,181700,30015914000,10290,10290,10290,10290,0
|
|
20230912,181600,30015914000,10290,10290,10290,10290,0
|
|
20230912,181500,30015914000,10290,10290,10290,10290,0
|
|
20230912,181400,30015914000,10290,10290,10290,10290,0
|
|
20230912,181300,30015914000,10290,10290,10290,10290,0
|
|
20230912,181200,30015914000,10290,10290,10290,10290,0
|
|
20230912,181100,30015914000,10290,10290,10290,10290,0
|
|
20230912,181000,30015914000,10290,10290,10290,10290,0
|
|
20230912,180900,30015914000,10290,10290,10290,10290,0
|
|
20230912,180800,30015914000,10290,10290,10290,10290,0
|
|
20230912,180700,30015914000,10290,10290,10290,10290,0
|
|
20230912,180600,30015914000,10290,10290,10290,10290,0
|
|
20230912,180500,30015914000,10290,10290,10290,10290,0
|
|
20230912,180400,30015914000,10290,10290,10290,10290,0
|
|
20230912,180300,30015914000,10290,10290,10290,10290,0
|
|
20230912,180200,30015914000,10290,10290,10290,10290,0
|
|
20230912,180100,30015914000,10290,10290,10290,10290,0
|
|
20230912,180000,30015914000,10290,10290,10290,10290,0
|
|
20230912,175900,30015914000,10290,10290,10290,10290,0
|
|
20230912,175800,30015914000,10290,10290,10290,10290,0
|
|
20230912,175700,30015914000,10290,10290,10290,10290,0
|
|
20230912,175600,30015914000,10290,10290,10290,10290,0
|
|
20230912,175500,30015914000,10290,10290,10290,10290,37881
|
|
20230912,175400,30015914000,10290,10290,10290,10290,0
|
|
20230912,175300,30015914000,10290,10290,10290,10290,0
|
|
20230912,175200,30015914000,10290,10290,10290,10290,0
|
|
20230912,175100,30015914000,10290,10290,10290,10290,0
|
|
20230912,175000,30015914000,10290,10290,10290,10290,0
|
|
20230912,174900,30015914000,10290,10290,10290,10290,0
|
|
20230912,174800,30015914000,10290,10290,10290,10290,0
|
|
20230912,174700,30015914000,10290,10290,10290,10290,0
|
|
20230912,174600,30015914000,10290,10290,10290,10290,0
|
|
20230912,174500,30015914000,10290,10290,10290,10290,0
|
|
20230912,174400,30015914000,10290,10290,10290,10290,0
|
|
20230912,174300,30015914000,10290,10290,10290,10290,0
|
|
20230912,174200,30015914000,10290,10290,10290,10290,0
|
|
20230912,174100,30015914000,10290,10290,10290,10290,0
|
|
20230912,174000,30015914000,10290,10290,10290,10290,0
|
|
20230912,173900,30015914000,10290,10290,10290,10290,0
|
|
20230912,173800,30015914000,10290,10290,10290,10290,0
|
|
20230912,173700,30015914000,10290,10290,10290,10290,0
|
|
20230912,173600,30015914000,10290,10290,10290,10290,0
|
|
20230912,173500,30015914000,10290,10290,10290,10290,0
|
|
20230912,173400,30015914000,10290,10290,10290,10290,0
|
|
20230912,173300,30015914000,10290,10290,10290,10290,0
|
|
20230912,173200,30015914000,10290,10290,10290,10290,0
|
|
20230912,173100,30015914000,10290,10290,10290,10290,0
|
|
20230912,173000,30015914000,10290,10290,10290,10290,0
|
|
20230912,172900,30015914000,10290,10290,10290,10290,0
|
|
20230912,172800,30015914000,10290,10290,10290,10290,0
|
|
20230912,172700,30015914000,10290,10290,10290,10290,0
|
|
20230912,172600,30015914000,10290,10290,10290,10290,0
|
|
20230912,172500,30015914000,10290,10290,10290,10290,37881
|
|
20230912,172400,30015914000,10290,10290,10290,10290,0
|
|
20230912,172300,30015914000,10290,10290,10290,10290,0
|
|
20230912,172200,30015914000,10290,10290,10290,10290,0
|
|
20230912,172100,30015914000,10290,10290,10290,10290,0
|
|
20230912,172000,30015914000,10290,10290,10290,10290,0
|
|
20230912,171900,30015914000,10290,10290,10290,10290,0
|
|
20230912,171800,30015914000,10290,10290,10290,10290,0
|
|
20230912,171700,30015914000,10290,10290,10290,10290,0
|
|
20230912,171600,30015914000,10290,10290,10290,10290,0
|
|
20230912,171500,30015914000,10290,10290,10290,10290,0
|
|
20230912,171400,30015914000,10290,10290,10290,10290,0
|
|
20230912,171300,30015914000,10290,10290,10290,10290,0
|
|
20230912,171200,30015914000,10290,10290,10290,10290,0
|
|
20230912,171100,30015914000,10290,10290,10290,10290,0
|
|
20230912,171000,30015914000,10290,10290,10290,10290,0
|
|
20230912,170900,30015914000,10290,10290,10290,10290,0
|
|
20230912,170800,30015914000,10290,10290,10290,10290,0
|
|
20230912,170700,30015914000,10290,10290,10290,10290,0
|
|
20230912,170600,30015914000,10290,10290,10290,10290,0
|
|
20230912,170500,30015914000,10290,10290,10290,10290,0
|
|
20230912,170400,30015914000,10290,10290,10290,10290,0
|
|
20230912,170300,30015914000,10290,10290,10290,10290,0
|
|
20230912,170200,30015914000,10290,10290,10290,10290,0
|
|
20230912,170100,30015914000,10290,10290,10290,10290,0
|
|
20230912,170000,30015914000,10290,10290,10290,10290,0
|
|
20230912,165900,30015914000,10290,10290,10290,10290,0
|
|
20230912,165800,30015914000,10290,10290,10290,10290,0
|
|
20230912,165700,30015914000,10290,10290,10290,10290,0
|
|
20230912,165600,30015914000,10290,10290,10290,10290,0
|
|
20230912,165500,30015914000,10290,10290,10290,10290,37881
|
|
20230912,165400,30015914000,10290,10290,10290,10290,0
|
|
20230912,165300,30015914000,10290,10290,10290,10290,0
|
|
20230912,165200,30015914000,10290,10290,10290,10290,0
|
|
20230912,165100,30015914000,10290,10290,10290,10290,0
|
|
20230912,165000,30015914000,10290,10290,10290,10290,0
|
|
20230912,164900,30015914000,10290,10290,10290,10290,0
|
|
20230912,164800,30015914000,10290,10290,10290,10290,0
|
|
20230912,164700,30015914000,10290,10290,10290,10290,0
|
|
20230912,164600,30015914000,10290,10290,10290,10290,0
|
|
20230912,164500,30015914000,10290,10290,10290,10290,0
|
|
20230912,164400,30015914000,10290,10290,10290,10290,0
|
|
20230912,164300,30015914000,10290,10290,10290,10290,0
|
|
20230912,164200,30015914000,10290,10290,10290,10290,0
|
|
20230912,164100,30015914000,10290,10290,10290,10290,0
|
|
20230912,164000,30015914000,10290,10290,10290,10290,0
|
|
20230912,163900,30015914000,10290,10290,10290,10290,0
|
|
20230912,163800,30015914000,10290,10290,10290,10290,0
|
|
20230912,163700,30015914000,10290,10290,10290,10290,0
|
|
20230912,163600,30015914000,10290,10290,10290,10290,0
|
|
20230912,163500,30015914000,10290,10290,10290,10290,0
|
|
20230912,163400,30015914000,10290,10290,10290,10290,0
|
|
20230912,163300,30015914000,10290,10290,10290,10290,0
|
|
20230912,163200,30015914000,10290,10290,10290,10290,0
|
|
20230912,163100,30015914000,10290,10290,10290,10290,0
|
|
20230912,163000,30015914000,10290,10290,10290,10290,0
|
|
20230912,162900,30015914000,10290,10290,10290,10290,0
|
|
20230912,162800,30015914000,10290,10290,10290,10290,0
|
|
20230912,162700,30015914000,10290,10290,10290,10290,0
|
|
20230912,162600,30015914000,10290,10290,10290,10290,0
|
|
20230912,162500,30015914000,10290,10290,10290,10290,37881
|
|
20230912,162400,30015914000,10290,10290,10290,10290,0
|
|
20230912,162300,30015914000,10290,10290,10290,10290,0
|
|
20230912,162200,30015914000,10290,10290,10290,10290,0
|
|
20230912,162100,30015914000,10290,10290,10290,10290,0
|
|
20230912,162000,30015914000,10290,10290,10290,10290,0
|
|
20230912,161900,30015914000,10290,10290,10290,10290,0
|
|
20230912,161800,30015914000,10290,10290,10290,10290,0
|
|
20230912,161700,30015914000,10290,10290,10290,10290,0
|
|
20230912,161600,30015914000,10290,10290,10290,10290,0
|
|
20230912,161500,30015914000,10290,10290,10290,10290,0
|
|
20230912,161400,30015914000,10290,10290,10290,10290,0
|
|
20230912,161300,30015914000,10290,10290,10290,10290,0
|
|
20230912,161200,30015914000,10290,10290,10290,10290,0
|
|
20230912,161100,30015914000,10290,10290,10290,10290,0
|
|
20230912,161000,30015914000,10290,10290,10290,10290,0
|
|
20230912,160900,30015914000,10290,10290,10290,10290,0
|
|
20230912,160800,30015914000,10290,10290,10290,10290,0
|
|
20230912,160700,30015914000,10290,10290,10290,10290,0
|
|
20230912,160600,30015914000,10290,10290,10290,10290,0
|
|
20230912,160500,30015914000,10290,10290,10290,10290,0
|
|
20230912,160400,30015914000,10290,10290,10290,10290,0
|
|
20230912,160300,30015914000,10290,10290,10290,10290,0
|
|
20230912,160200,30015914000,10290,10290,10290,10290,0
|
|
20230912,160100,30015914000,10290,10290,10290,10290,0
|
|
20230912,160000,30015914000,10290,10290,10290,10290,0
|
|
20230912,155900,30015914000,10290,10290,10290,10290,0
|
|
20230912,155800,30015914000,10290,10290,10290,10290,0
|
|
20230912,155700,30015914000,10290,10290,10290,10290,0
|
|
20230912,155600,30015914000,10290,10290,10290,10290,0
|
|
20230912,155500,30015914000,10290,10290,10290,10290,37881
|
|
20230912,155400,30015914000,10290,10290,10290,10290,0
|
|
20230912,155300,30015914000,10290,10290,10290,10290,0
|
|
20230912,155200,30015914000,10290,10290,10290,10290,0
|
|
20230912,155100,30015914000,10290,10290,10290,10290,0
|
|
20230912,155000,30015914000,10290,10290,10290,10290,0
|
|
20230912,154900,30015914000,10290,10290,10290,10290,0
|
|
20230912,154800,30015914000,10290,10290,10290,10290,0
|
|
20230912,154700,30015914000,10290,10290,10290,10290,0
|
|
20230912,154600,30015914000,10290,10290,10290,10290,0
|
|
20230912,154500,30015914000,10290,10290,10290,10290,0
|
|
20230912,154400,30015914000,10290,10290,10290,10290,0
|
|
20230912,154300,30015914000,10290,10290,10290,10290,0
|
|
20230912,154200,30015914000,10290,10290,10290,10290,0
|
|
20230912,154100,30015914000,10290,10290,10290,10290,0
|
|
20230912,154000,30015914000,10290,10290,10290,10290,0
|
|
20230912,153900,30015914000,10290,10290,10290,10290,0
|
|
20230912,153800,30015914000,10290,10290,10290,10290,0
|
|
20230912,153700,30015914000,10290,10290,10290,10290,0
|
|
20230912,153600,30015914000,10290,10290,10290,10290,0
|
|
20230912,153500,30015914000,10290,10290,10290,10290,0
|
|
20230912,153400,30015914000,10290,10290,10290,10290,0
|
|
20230912,153300,30015914000,10290,10290,10290,10290,0
|
|
20230912,153200,30015914000,10290,10290,10290,10290,0
|
|
20230912,153100,30015914000,10290,10290,10290,10290,0
|
|
20230912,153000,30015914000,10290,10290,10290,10290,37881
|
|
20230912,152900,29626118510,10290,10290,10290,10290,0
|
|
20230912,152800,29626118510,10290,10290,10290,10290,0
|
|
20230912,152700,29626118510,10290,10290,10290,10290,0
|
|
20230912,152600,29626118510,10290,10290,10290,10290,0
|
|
20230912,152500,29626118510,10290,10290,10290,10290,0
|
|
20230912,152400,29626118510,10290,10290,10290,10290,0
|
|
20230912,152300,29626118510,10290,10290,10290,10290,0
|
|
20230912,152200,29626118510,10290,10290,10290,10290,0
|
|
20230912,152100,29626118510,10290,10290,10290,10290,0
|
|
20230912,152000,29626118510,10290,10290,10290,10290,0
|
|
20230912,151900,29626118510,10290,10190,10290,10160,5346
|
|
20230912,151800,29571504870,10180,10190,10250,10180,2062
|
|
20230912,151700,29550490400,10250,10230,10290,10160,4168
|
|
20230912,151600,29507965670,10230,10380,10380,10210,3733
|
|
20230912,151500,29469604830,10390,10250,10420,10240,7320
|
|
20230912,151400,29394128890,10240,10220,10250,10210,2025
|
|
20230912,151300,29373418760,10220,10190,10220,10180,2757
|
|
20230912,151200,29345285000,10210,10170,10210,10150,2567
|
|
20230912,151100,29319159810,10170,10190,10190,10160,1971
|
|
20230912,151000,29299111000,10190,10200,10220,10160,622
|
|
20230912,150900,29292767530,10160,10240,10240,10130,5253
|
|
20230912,150800,29239378730,10230,10160,10240,10100,10755
|
|
20230912,150700,29130236450,10160,10210,10230,10160,9644
|
|
20230912,150600,29032029860,10230,10250,10250,10190,4872
|
|
20230912,150500,28982297390,10220,10250,10260,10200,4186
|
|
20230912,150400,28939471200,10250,10280,10280,10200,6796
|
|
20230912,150300,28870059790,10290,10350,10360,10290,6092
|
|
20230912,150200,28807254440,10350,10410,10480,10320,6605
|
|
20230912,150100,28738728930,10480,10470,10490,10390,6330
|
|
20230912,150000,28672735210,10470,10440,10480,10440,618
|
|
20230912,145900,28666265140,10450,10480,10510,10440,5461
|
|
20230912,145800,28609047700,10480,10500,10510,10470,5059
|
|
20230912,145700,28555959330,10460,10430,10500,10430,4060
|
|
20230912,145600,28513400740,10450,10430,10450,10420,1853
|
|
20230912,145500,28494060420,10430,10400,10430,10390,2209
|
|
20230912,145400,28471071840,10390,10390,10390,10380,776
|
|
20230912,145300,28463010660,10390,10390,10400,10390,1137
|
|
20230912,145200,28451193190,10390,10390,10420,10390,2111
|
|
20230912,145100,28429245510,10390,10370,10390,10370,756
|
|
20230912,145000,28421400450,10370,10390,10390,10370,388
|
|
20230912,144900,28417376500,10370,10370,10400,10360,1200
|
|
20230912,144800,28404935370,10400,10370,10400,10370,405
|
|
20230912,144700,28400735440,10400,10380,10400,10380,567
|
|
20230912,144600,28394849960,10400,10410,10430,10370,384
|
|
20230912,144500,28390865140,10410,10360,10410,10360,3100
|
|
20230912,144400,28358651220,10360,10340,10360,10330,550
|
|
20230912,144300,28352953950,10360,10360,10360,10330,1907
|
|
20230912,144200,28333224590,10350,10350,10360,10300,3377
|
|
20230912,144100,28298382220,10350,10370,10390,10350,2842
|
|
20230912,144000,28268892890,10380,10370,10380,10330,3180
|
|
20230912,143900,28235931680,10370,10410,10410,10360,1504
|
|
20230912,143800,28220316290,10440,10480,10480,10400,1001
|
|
20230912,143700,28209867350,10470,10430,10470,10430,2781
|
|
20230912,143600,28180793540,10440,10360,10440,10360,1599
|
|
20230912,143500,28164129710,10370,10370,10370,10370,246
|
|
20230912,143400,28161578690,10360,10400,10400,10360,339
|
|
20230912,143300,28158066600,10370,10430,10430,10370,2930
|
|
20230912,143200,28127612350,10420,10410,10430,10410,985
|
|
20230912,143100,28117349770,10410,10410,10450,10400,9404
|
|
20230912,143000,28019274790,10440,10450,10460,10410,6311
|
|
20230912,142900,27953399980,10420,10390,10450,10380,3098
|
|
20230912,142800,27921092940,10370,10370,10380,10370,339
|
|
20230912,142700,27917575780,10370,10350,10370,10340,1091
|
|
20230912,142600,27906276580,10310,10340,10350,10310,1203
|
|
20230912,142500,27893841720,10350,10350,10360,10310,893
|
|
20230912,142400,27884622870,10320,10320,10330,10320,200
|
|
20230912,142300,27882558830,10320,10370,10370,10320,1379
|
|
20230912,142200,27868307280,10330,10350,10370,10320,507
|
|
20230912,142100,27863057480,10320,10360,10360,10320,725
|
|
20230912,142000,27855564160,10320,10370,10370,10310,2246
|
|
20230912,141900,27832364980,10370,10390,10390,10360,477
|
|
20230912,141800,27827421720,10390,10360,10400,10360,234
|
|
20230912,141700,27824993360,10360,10430,10430,10350,1761
|
|
20230912,141600,27806759260,10360,10360,10460,10350,2856
|
|
20230912,141500,27777064780,10360,10380,10380,10360,117
|
|
20230912,141400,27775851420,10390,10380,10390,10330,1980
|
|
20230912,141300,27755351980,10360,10410,10410,10340,703
|
|
20230912,141200,27748045160,10330,10380,10420,10330,2537
|
|
20230912,141100,27721733890,10390,10350,10440,10350,4219
|
|
20230912,141000,27677862430,10350,10320,10350,10310,768
|
|
20230912,140900,27669938690,10350,10360,10360,10290,1292
|
|
20230912,140800,27656627590,10370,10330,10390,10200,6434
|
|
20230912,140700,27590199540,10330,10340,10350,10330,745
|
|
20230912,140600,27582498670,10350,10310,10350,10310,204
|
|
20230912,140500,27580387780,10360,10240,10360,10240,6612
|
|
20230912,140400,27512107560,10230,10240,10240,10170,2341
|
|
20230912,140300,27488234550,10240,10260,10280,10200,3254
|
|
20230912,140200,27454929760,10260,10280,10280,10230,1410
|
|
20230912,140100,27440448820,10280,10230,10280,10200,3157
|
|
20230912,140000,27408140810,10240,10270,10270,10240,1131
|
|
20230912,135900,27396536340,10230,10160,10290,10130,10808
|
|
20230912,135800,27286371550,10160,10200,10260,10090,9422
|
|
20230912,135700,27190587770,10200,10260,10270,10090,27413
|
|
20230912,135600,26912070990,10270,10270,10320,10240,4006
|
|
20230912,135500,26870911910,10270,10260,10310,10230,4735
|
|
20230912,135400,26822338300,10280,10310,10310,10230,7171
|
|
20230912,135300,26748747970,10320,10340,10340,10300,911
|
|
20230912,135200,26739353650,10300,10330,10350,10300,4264
|
|
20230912,135100,26695361780,10320,10310,10340,10300,1271
|
|
20230912,135000,26682252430,10330,10300,10330,10290,2222
|
|
20230912,134900,26659372200,10300,10310,10360,10290,1762
|
|
20230912,134800,26641181290,10310,10330,10330,10310,1834
|
|
20230912,134700,26622248660,10330,10270,10350,10270,3387
|
|
20230912,134600,26587315300,10260,10320,10390,10200,12602
|
|
20230912,134500,26457649750,10330,10380,10380,10200,20883
|
|
20230912,134400,26242748020,10390,10480,10480,10390,6536
|
|
20230912,134300,26174670940,10480,10430,10490,10430,1044
|
|
20230912,134200,26163766610,10430,10500,10510,10420,3363
|
|
20230912,134100,26128594750,10500,10540,10540,10470,103
|
|
20230912,134000,26127511860,10470,10500,10630,10450,5860
|
|
20230912,133900,26066027680,10500,10520,10520,10490,946
|
|
20230912,133800,26056102000,10530,10560,10560,10510,924
|
|
20230912,133700,26046375280,10560,10500,10620,10470,2677
|
|
20230912,133600,26018210950,10500,10470,10500,10470,2039
|
|
20230912,133500,25996832370,10470,10490,10530,10470,1641
|
|
20230912,133400,25979628800,10530,10470,10530,10450,4786
|
|
20230912,133300,25929505170,10460,10600,10600,10460,9212
|
|
20230912,133200,25832752530,10600,10610,10610,10580,1160
|
|
20230912,133100,25820470210,10610,10640,10640,10600,1208
|
|
20230912,133000,25807640640,10640,10640,10660,10640,1029
|
|
20230912,132900,25796682020,10640,10670,10670,10620,2027
|
|
20230912,132800,25775127510,10670,10700,10750,10670,5605
|
|
20230912,132700,25715155320,10720,10650,10720,10650,5889
|
|
20230912,132600,25652171280,10650,10640,10650,10610,1353
|
|
20230912,132500,25637785930,10650,10680,10690,10630,4208
|
|
20230912,132400,25592941990,10680,10580,10680,10580,3994
|
|
20230912,132300,25550481600,10580,10570,10580,10540,857
|
|
20230912,132200,25541443840,10570,10570,10570,10530,1870
|
|
20230912,132100,25521704030,10570,10620,10630,10560,1785
|
|
20230912,132000,25502790230,10640,10570,10660,10550,3243
|
|
20230912,131900,25468371980,10570,10580,10590,10560,2235
|
|
20230912,131800,25444733640,10580,10510,10580,10510,2538
|
|
20230912,131700,25417967250,10510,10520,10540,10510,1435
|
|
20230912,131600,25402871160,10520,10510,10540,10510,2541
|
|
20230912,131500,25376114350,10510,10510,10540,10480,2217
|
|
20230912,131400,25352821610,10520,10530,10530,10460,6767
|
|
20230912,131300,25281799340,10530,10550,10560,10530,1445
|
|
20230912,131200,25266561750,10550,10510,10560,10510,775
|
|
20230912,131100,25258394410,10520,10560,10560,10520,4751
|
|
20230912,131000,25208356440,10560,10590,10600,10560,4380
|
|
20230912,130900,25162057150,10610,10640,10640,10590,5970
|
|
20230912,130800,25098717880,10650,10640,10660,10630,1948
|
|
20230912,130700,25077998360,10630,10630,10660,10630,1599
|
|
20230912,130600,25060992690,10640,10690,10690,10620,2961
|
|
20230912,130500,25029478250,10690,10710,10740,10690,7789
|
|
20230912,130400,24946059460,10720,10640,10720,10620,5067
|
|
20230912,130300,24892044730,10640,10670,10680,10640,4215
|
|
20230912,130200,24847121490,10670,10650,10670,10650,702
|
|
20230912,130100,24839638080,10640,10650,10670,10630,3671
|
|
20230912,130000,24800567650,10640,10580,10640,10580,4780
|
|
20230912,125900,24749858340,10580,10540,10610,10540,4746
|
|
20230912,125800,24699701190,10530,10490,10550,10490,3467
|
|
20230912,125700,24663239910,10470,10590,10590,10440,13833
|
|
20230912,125600,24517979420,10590,10580,10610,10560,5268
|
|
20230912,125500,24462243190,10580,10560,10590,10490,10209
|
|
20230912,125400,24354740080,10560,10700,10700,10560,7345
|
|
20230912,125300,24276684030,10700,10690,10700,10680,1435
|
|
20230912,125200,24261345360,10680,10700,10720,10680,2156
|
|
20230912,125100,24238304230,10700,10720,10740,10700,831
|
|
20230912,125000,24229398340,10750,10780,10780,10720,1604
|
|
20230912,124900,24212151400,10780,10790,10790,10770,1995
|
|
20230912,124800,24190647200,10790,10790,10820,10790,2221
|
|
20230912,124700,24166656710,10790,10740,10790,10740,1553
|
|
20230912,124600,24149938170,10740,10710,10740,10700,1676
|
|
20230912,124500,24131976360,10710,10710,10710,10680,1697
|
|
20230912,124400,24113825280,10710,10730,10730,10700,435
|
|
20230912,124300,24109165430,10730,10700,10730,10690,1236
|
|
20230912,124200,24095940660,10700,10700,10730,10690,2362
|
|
20230912,124100,24070663340,10700,10750,10750,10680,2313
|
|
20230912,124000,24045895340,10750,10740,10750,10730,4408
|
|
20230912,123900,23998592950,10750,10770,10770,10750,460
|
|
20230912,123800,23993645750,10760,10760,10770,10750,308
|
|
20230912,123700,23990332950,10740,10760,10780,10740,2102
|
|
20230912,123600,23967713740,10760,10760,10780,10750,841
|
|
20230912,123500,23958664700,10760,10770,10790,10760,1665
|
|
20230912,123400,23940736720,10770,10800,10800,10770,2551
|
|
20230912,123300,23913223730,10780,10780,10830,10780,5522
|
|
20230912,123200,23853618570,10800,10730,10820,10730,4813
|
|
20230912,123100,23801705740,10710,10720,10720,10700,445
|
|
20230912,123000,23796939800,10730,10710,10730,10690,2289
|
|
20230912,122900,23772411740,10710,10670,10710,10660,763
|
|
20230912,122800,23764266790,10670,10720,10720,10670,323
|
|
20230912,122700,23760812790,10730,10690,10730,10680,387
|
|
20230912,122600,23756673790,10690,10670,10690,10670,312
|
|
20230912,122500,23753343350,10670,10660,10690,10660,957
|
|
20230912,122400,23743133820,10670,10670,10690,10660,1320
|
|
20230912,122300,23729050450,10660,10740,10740,10660,3371
|
|
20230912,122200,23693018880,10700,10690,10750,10670,3880
|
|
20230912,122100,23651484300,10690,10680,10700,10680,665
|
|
20230912,122000,23644372930,10680,10680,10710,10660,2553
|
|
20230912,121900,23617081210,10680,10670,10680,10630,4524
|
|
20230912,121800,23568935210,10670,10690,10690,10630,3784
|
|
20230912,121700,23528619420,10690,10700,10720,10690,1772
|
|
20230912,121600,23509661790,10700,10680,10700,10630,5080
|
|
20230912,121500,23455517030,10680,10710,10710,10680,982
|
|
20230912,121400,23445019770,10720,10710,10720,10650,5308
|
|
20230912,121300,23388297440,10720,10730,10750,10710,3565
|
|
20230912,121200,23350018900,10730,10750,10760,10730,2075
|
|
20230912,121100,23327725500,10760,10760,10770,10750,1490
|
|
20230912,121000,23311690640,10740,10770,10770,10720,2097
|
|
20230912,120900,23289173900,10770,10790,10790,10730,3207
|
|
20230912,120800,23254654500,10800,10800,10840,10790,2566
|
|
20230912,120700,23226903640,10840,10800,10900,10780,5465
|
|
20230912,120600,23167697050,10820,10780,10860,10780,6632
|
|
20230912,120500,23095849310,10770,10740,10770,10730,1678
|
|
20230912,120400,23077821360,10740,10730,10750,10730,1585
|
|
20230912,120300,23060801380,10730,10700,10780,10700,3515
|
|
20230912,120200,23023031570,10700,10750,10760,10700,3518
|
|
20230912,120100,22985310900,10750,10750,10780,10750,1777
|
|
20230912,120000,22966195940,10750,10690,10750,10670,6189
|
|
20230912,115900,22899997860,10700,10720,10740,10690,2677
|
|
20230912,115800,22871321170,10720,10760,10780,10720,2227
|
|
20230912,115700,22847382240,10750,10770,10790,10740,1170
|
|
20230912,115600,22834797720,10760,10780,10810,10760,2031
|
|
20230912,115500,22812929110,10810,10790,10840,10770,3629
|
|
20230912,115400,22773710220,10760,10740,10780,10740,3503
|
|
20230912,115300,22736014210,10760,10760,10760,10700,5257
|
|
20230912,115200,22679591370,10760,10780,10800,10760,2520
|
|
20230912,115100,22652454460,10770,10820,10820,10760,1640
|
|
20230912,115000,22634762510,10820,10770,10830,10760,1903
|
|
20230912,114900,22614212570,10760,10840,10840,10740,3771
|
|
20230912,114800,22573604980,10840,10830,10860,10740,7824
|
|
20230912,114700,22489318360,10840,10840,10840,10770,13913
|
|
20230912,114600,22339005030,10840,10930,10930,10840,9322
|
|
20230912,114500,22237519790,10930,10980,10980,10920,5890
|
|
20230912,114400,22172963800,10980,11050,11060,10980,8185
|
|
20230912,114300,22082668740,11040,11010,11050,10980,7503
|
|
20230912,114200,21999965510,11010,10970,11060,10950,10944
|
|
20230912,114100,21879540270,10970,10900,10970,10900,3973
|
|
20230912,114000,21836108700,10900,10950,10950,10900,2881
|
|
20230912,113900,21804648590,10950,10940,10960,10910,2573
|
|
20230912,113800,21776526480,10940,10930,10940,10870,6750
|
|
20230912,113700,21702828680,10910,10900,10940,10870,2759
|
|
20230912,113600,21672743300,10890,10940,10940,10870,4688
|
|
20230912,113500,21621678150,10940,10930,10990,10920,7966
|
|
20230912,113400,21534477470,10930,10960,10960,10920,3401
|
|
20230912,113300,21497256090,10960,10910,10980,10880,7819
|
|
20230912,113200,21411847140,10920,10940,10960,10920,7844
|
|
20230912,113100,21326141090,10930,10930,10970,10880,16216
|
|
20230912,113000,21149118860,10950,11040,11040,10910,16353
|
|
20230912,112900,20969991100,11040,10900,11150,10890,39723
|
|
20230912,112800,20530935710,10910,10970,11050,10890,54994
|
|
20230912,112700,19927063340,10970,10970,10990,10960,12423
|
|
20230912,112600,19790758010,10980,10980,10980,10980,0
|
|
20230912,112500,19790758010,10980,10920,10980,10820,46864
|
|
20230912,112400,19277856100,10900,10800,10910,10790,23128
|
|
20230912,112300,19026522280,10810,10730,10810,10730,3395
|
|
20230912,112200,18989930490,10750,10800,10810,10730,7537
|
|
20230912,112100,18908851000,10830,10680,10830,10680,21665
|
|
20230912,112000,18675493890,10670,10640,10690,10620,2513
|
|
20230912,111900,18648702410,10650,10660,10670,10650,1494
|
|
20230912,111800,18632777580,10660,10630,10680,10630,1534
|
|
20230912,111700,18616426490,10630,10620,10660,10620,1233
|
|
20230912,111600,18603307710,10620,10650,10650,10620,338
|
|
20230912,111500,18599709420,10650,10620,10660,10600,1260
|
|
20230912,111400,18586309210,10620,10650,10660,10610,2435
|
|
20230912,111300,18560424140,10670,10620,10700,10580,5761
|
|
20230912,111200,18499002430,10620,10610,10670,10530,8043
|
|
20230912,111100,18413643230,10610,10550,10630,10530,5485
|
|
20230912,111000,18355551350,10550,10490,10570,10490,3117
|
|
20230912,110900,18322757410,10490,10490,10490,10470,1781
|
|
20230912,110800,18304088860,10500,10440,10500,10430,335
|
|
20230912,110700,18300572430,10460,10440,10460,10410,4158
|
|
20230912,110600,18257187070,10440,10470,10470,10400,7486
|
|
20230912,110500,18179106870,10480,10490,10510,10460,1252
|
|
20230912,110400,18165978280,10500,10460,10540,10440,4531
|
|
20230912,110300,18118421320,10440,10470,10500,10400,25138
|
|
20230912,110200,17855844310,10480,10550,10580,10480,5926
|
|
20230912,110100,17793547000,10550,10540,10560,10520,2361
|
|
20230912,110000,17768665020,10540,10550,10580,10510,2623
|
|
20230912,105900,17741024160,10550,10550,10590,10520,3285
|
|
20230912,105800,17706394820,10560,10560,10610,10550,3660
|
|
20230912,105700,17667716580,10530,10650,10650,10530,4233
|
|
20230912,105600,17622889570,10650,10590,10650,10590,1193
|
|
20230912,105500,17610217480,10620,10530,10650,10530,10058
|
|
20230912,105400,17503816400,10590,10600,10600,10530,6718
|
|
20230912,105300,17432807600,10600,10570,10610,10550,2607
|
|
20230912,105200,17405193450,10570,10610,10620,10550,2322
|
|
20230912,105100,17380595800,10610,10620,10670,10550,4899
|
|
20230912,105000,17328512830,10620,10610,10640,10550,10940
|
|
20230912,104900,17212567090,10630,10620,10640,10610,4290
|
|
20230912,104800,17166997820,10620,10630,10640,10610,5778
|
|
20230912,104700,17105640490,10630,10680,10690,10600,5995
|
|
20230912,104600,17041812540,10670,10700,10700,10640,7267
|
|
20230912,104500,16964366850,10700,10720,10740,10690,1367
|
|
20230912,104400,16949720740,10700,10750,10760,10680,985
|
|
20230912,104300,16939170580,10720,10680,10760,10600,10492
|
|
20230912,104200,16827258060,10680,10720,10740,10680,3369
|
|
20230912,104100,16791161380,10720,10710,10740,10650,5260
|
|
20230912,104000,16734889170,10700,10600,10740,10580,13539
|
|
20230912,103900,16590724130,10630,10850,10890,10540,55775
|
|
20230912,103800,15995531300,10850,10840,10910,10820,10740
|
|
20230912,103700,15878763480,10840,10830,10870,10810,8907
|
|
20230912,103600,15782349380,10830,10850,10860,10820,5680
|
|
20230912,103500,15720752430,10830,10820,10850,10790,5237
|
|
20230912,103400,15664144300,10820,10890,10890,10810,10409
|
|
20230912,103300,15551084960,10890,10770,10930,10730,19221
|
|
20230912,103200,15342616530,10770,10820,10900,10730,29541
|
|
20230912,103100,15023031600,10820,10870,10880,10740,21832
|
|
20230912,103000,14786719400,10870,10680,10870,10650,25639
|
|
20230912,102900,14510614090,10680,10690,10700,10620,5322
|
|
20230912,102800,14453809110,10700,10620,10740,10620,12786
|
|
20230912,102700,14317223420,10620,10740,10740,10620,8694
|
|
20230912,102600,14224335530,10750,10610,10750,10610,19404
|
|
20230912,102500,14017021500,10600,10580,10600,10550,3787
|
|
20230912,102400,13976937930,10590,10590,10630,10540,8880
|
|
20230912,102300,13882983670,10600,10500,10610,10450,7462
|
|
20230912,102200,13804583630,10500,10560,10600,10500,6577
|
|
20230912,102100,13735257560,10560,10630,10670,10490,17823
|
|
20230912,102000,13546740710,10630,10600,10740,10550,22232
|
|
20230912,101900,13309671230,10600,10510,10660,10500,14038
|
|
20230912,101800,13160969700,10530,10540,10590,10490,8835
|
|
20230912,101700,13067948950,10540,10590,10600,10530,12742
|
|
20230912,101600,12933461580,10580,10530,10600,10440,20102
|
|
20230912,101500,12721830470,10520,10740,10740,10430,40941
|
|
20230912,101400,12288967750,10740,10410,10800,10410,76422
|
|
20230912,101300,11476574380,10420,10430,10450,10380,10484
|
|
20230912,101200,11367308590,10420,10350,10450,10340,16168
|
|
20230912,101100,11198975730,10350,10300,10370,10250,10340
|
|
20230912,101000,11092413030,10310,10400,10460,10290,29239
|
|
20230912,100900,10788752050,10410,10290,10410,10290,23033
|
|
20230912,100800,10549877600,10290,10310,10320,10250,3329
|
|
20230912,100700,10515678280,10310,10290,10310,10250,1947
|
|
20230912,100600,10495686400,10250,10270,10320,10230,4833
|
|
20230912,100500,10446102800,10270,10310,10350,10270,4973
|
|
20230912,100400,10394888460,10350,10370,10370,10300,8595
|
|
20230912,100300,10305996200,10370,10310,10370,10270,8997
|
|
20230912,100200,10213105010,10270,10260,10330,10250,8655
|
|
20230912,100100,10124035940,10250,10230,10280,10200,3892
|
|
20230912,100000,10084141270,10230,10210,10240,10180,2853
|
|
20230912,095900,10054980170,10200,10260,10260,10200,1575
|
|
20230912,095800,10038852120,10250,10210,10260,10160,6890
|
|
20230912,095700,9968529810,10210,10260,10270,10210,1504
|
|
20230912,095600,9953132630,10270,10200,10300,10170,7312
|
|
20230912,095500,9878412940,10190,10110,10220,10060,13280
|
|
20230912,095400,9744217330,10110,10310,10310,10110,15985
|
|
20230912,095300,9581068750,10270,10270,10400,10270,14077
|
|
20230912,095200,9435679500,10250,10220,10250,10160,13843
|
|
20230912,095100,9294560670,10220,10220,10270,10190,5777
|
|
20230912,095000,9235527250,10220,10320,10320,10190,10883
|
|
20230912,094900,9124175730,10300,10340,10420,10290,16007
|
|
20230912,094800,8958519180,10300,10320,10360,10280,6511
|
|
20230912,094700,8891371680,10300,10300,10440,10270,11010
|
|
20230912,094600,8777733500,10300,10320,10460,10250,24573
|
|
20230912,094500,8522908650,10310,10210,10310,10160,13212
|
|
20230912,094400,8387629370,10210,10430,10450,10150,24444
|
|
20230912,094300,8137200370,10410,10480,10500,10350,37765
|
|
20230912,094200,7742747830,10480,10240,10490,10180,66302
|
|
20230912,094100,7055479220,10240,10130,10240,10130,9245
|
|
20230912,094000,6961314520,10120,10110,10180,10030,6963
|
|
20230912,093900,6890958410,10100,10090,10190,10090,7078
|
|
20230912,093800,6819301700,10100,10210,10210,10080,21108
|
|
20230912,093700,6605371760,10220,10340,10350,10170,28225
|
|
20230912,093600,6316600910,10350,10240,10360,10150,39664
|
|
20230912,093500,5908335410,10240,10300,10300,10130,33774
|
|
20230912,093400,5562580400,10280,10100,10300,10010,31970
|
|
20230912,093300,5236277300,10120,10030,10120,9950,16114
|
|
20230912,093200,5074986420,10000,10080,10100,9990,35595
|
|
20230912,093100,4717237880,10090,10170,10380,10070,97072
|
|
20230912,093000,3728976160,10140,9990,10220,9980,87568
|
|
20230912,092900,2848542520,9850,9850,9850,9850,0
|
|
20230912,092800,2848542520,9850,9800,9850,9800,17285
|
|
20230912,092700,2678429600,9790,9730,9820,9720,13997
|
|
20230912,092600,2541697810,9740,9800,9810,9740,15783
|
|
20230912,092500,2387419590,9790,9710,9790,9690,11690
|
|
20230912,092400,2273482650,9720,9700,9800,9700,15864
|
|
20230912,092300,2118924130,9700,9700,9750,9670,16269
|
|
20230912,092200,1961035970,9690,9640,9690,9600,6723
|
|
20230912,092100,1896223580,9630,9630,9690,9590,24230
|
|
20230912,092000,1662733920,9630,9780,9790,9630,16975
|
|
20230912,091900,1498166190,9780,9540,9810,9540,42438
|
|
20230912,091800,1089007950,9550,9500,9550,9500,8329
|
|
20230912,091700,1009602980,9500,9460,9540,9450,9628
|
|
20230912,091600,918236820,9480,9440,9550,9440,18797
|
|
20230912,091500,739908320,9420,9380,9430,9370,4556
|
|
20230912,091400,697080330,9380,9390,9400,9370,2222
|
|
20230912,091300,676230220,9400,9420,9440,9390,4584
|
|
20230912,091200,633095410,9420,9450,9480,9400,5864
|
|
20230912,091100,577669040,9450,9350,9450,9350,11759
|
|
20230912,091000,467126330,9350,9280,9350,9240,12180
|
|
20230912,090900,353969240,9280,9230,9300,9230,6091
|
|
20230912,090800,297478030,9280,9190,9280,9180,5936
|
|
20230912,090700,242685990,9190,9220,9220,9190,667
|
|
20230912,090600,236546530,9210,9220,9250,9210,2371
|
|
20230912,090500,214653690,9210,9180,9220,9180,2108
|
|
20230912,090400,195260000,9190,9200,9270,9190,7342
|
|
20230912,090300,127565060,9190,9180,9240,9140,5217
|
|
20230912,090200,79760190,9130,9110,9420,9110,5447
|
|
20230912,090100,29805740,9100,9040,9110,9030,1348
|
|
20230912,090000,17572340,9040,8960,9040,8960,1960
|