719 lines
39 KiB
CSV
719 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,205600,11136120090,10500,10500,10500,10500,8204
|
|
20230913,205500,11136120090,10500,10500,10500,10500,0
|
|
20230913,205400,11136120090,10500,10500,10500,10500,0
|
|
20230913,205300,11136120090,10500,10500,10500,10500,0
|
|
20230913,205200,11136120090,10500,10500,10500,10500,0
|
|
20230913,205100,11136120090,10500,10500,10500,10500,0
|
|
20230913,205000,11136120090,10500,10500,10500,10500,0
|
|
20230913,204900,11136120090,10500,10500,10500,10500,0
|
|
20230913,204800,11136120090,10500,10500,10500,10500,0
|
|
20230913,204700,11136120090,10500,10500,10500,10500,0
|
|
20230913,204600,11136120090,10500,10500,10500,10500,0
|
|
20230913,204500,11136120090,10500,10500,10500,10500,0
|
|
20230913,204400,11136120090,10500,10500,10500,10500,0
|
|
20230913,204300,11136120090,10500,10500,10500,10500,0
|
|
20230913,204200,11136120090,10500,10500,10500,10500,0
|
|
20230913,204100,11136120090,10500,10500,10500,10500,0
|
|
20230913,204000,11136120090,10500,10500,10500,10500,0
|
|
20230913,203900,11136120090,10500,10500,10500,10500,0
|
|
20230913,203800,11136120090,10500,10500,10500,10500,0
|
|
20230913,203700,11136120090,10500,10500,10500,10500,0
|
|
20230913,203600,11136120090,10500,10500,10500,10500,0
|
|
20230913,203500,11136120090,10500,10500,10500,10500,0
|
|
20230913,203400,11136120090,10500,10500,10500,10500,0
|
|
20230913,203300,11136120090,10500,10500,10500,10500,0
|
|
20230913,203200,11136120090,10500,10500,10500,10500,0
|
|
20230913,203100,11136120090,10500,10500,10500,10500,0
|
|
20230913,203000,11136120090,10500,10500,10500,10500,0
|
|
20230913,202900,11136120090,10500,10500,10500,10500,0
|
|
20230913,202800,11136120090,10500,10500,10500,10500,0
|
|
20230913,202700,11136120090,10500,10500,10500,10500,0
|
|
20230913,202600,11136120090,10500,10500,10500,10500,8204
|
|
20230913,202500,11136120090,10500,10500,10500,10500,0
|
|
20230913,202400,11136120090,10500,10500,10500,10500,0
|
|
20230913,202300,11136120090,10500,10500,10500,10500,0
|
|
20230913,202200,11136120090,10500,10500,10500,10500,0
|
|
20230913,202100,11136120090,10500,10500,10500,10500,0
|
|
20230913,202000,11136120090,10500,10500,10500,10500,0
|
|
20230913,201900,11136120090,10500,10500,10500,10500,0
|
|
20230913,201800,11136120090,10500,10500,10500,10500,0
|
|
20230913,201700,11136120090,10500,10500,10500,10500,0
|
|
20230913,201600,11136120090,10500,10500,10500,10500,0
|
|
20230913,201500,11136120090,10500,10500,10500,10500,0
|
|
20230913,201400,11136120090,10500,10500,10500,10500,0
|
|
20230913,201300,11136120090,10500,10500,10500,10500,0
|
|
20230913,201200,11136120090,10500,10500,10500,10500,0
|
|
20230913,201100,11136120090,10500,10500,10500,10500,0
|
|
20230913,201000,11136120090,10500,10500,10500,10500,0
|
|
20230913,200900,11136120090,10500,10500,10500,10500,0
|
|
20230913,200800,11136120090,10500,10500,10500,10500,0
|
|
20230913,200700,11136120090,10500,10500,10500,10500,0
|
|
20230913,200600,11136120090,10500,10500,10500,10500,0
|
|
20230913,200500,11136120090,10500,10500,10500,10500,0
|
|
20230913,200400,11136120090,10500,10500,10500,10500,0
|
|
20230913,200300,11136120090,10500,10500,10500,10500,0
|
|
20230913,200200,11136120090,10500,10500,10500,10500,0
|
|
20230913,200100,11136120090,10500,10500,10500,10500,0
|
|
20230913,200000,11136120090,10500,10500,10500,10500,0
|
|
20230913,195900,11136120090,10500,10500,10500,10500,0
|
|
20230913,195800,11136120090,10500,10500,10500,10500,0
|
|
20230913,195700,11136120090,10500,10500,10500,10500,0
|
|
20230913,195600,11136120090,10500,10500,10500,10500,8204
|
|
20230913,195500,11136120090,10500,10500,10500,10500,0
|
|
20230913,195400,11136120090,10500,10500,10500,10500,0
|
|
20230913,195300,11136120090,10500,10500,10500,10500,0
|
|
20230913,195200,11136120090,10500,10500,10500,10500,0
|
|
20230913,195100,11136120090,10500,10500,10500,10500,0
|
|
20230913,195000,11136120090,10500,10500,10500,10500,0
|
|
20230913,194900,11136120090,10500,10500,10500,10500,0
|
|
20230913,194800,11136120090,10500,10500,10500,10500,0
|
|
20230913,194700,11136120090,10500,10500,10500,10500,0
|
|
20230913,194600,11136120090,10500,10500,10500,10500,0
|
|
20230913,194500,11136120090,10500,10500,10500,10500,0
|
|
20230913,194400,11136120090,10500,10500,10500,10500,0
|
|
20230913,194300,11136120090,10500,10500,10500,10500,0
|
|
20230913,194200,11136120090,10500,10500,10500,10500,0
|
|
20230913,194100,11136120090,10500,10500,10500,10500,0
|
|
20230913,194000,11136120090,10500,10500,10500,10500,0
|
|
20230913,193900,11136120090,10500,10500,10500,10500,0
|
|
20230913,193800,11136120090,10500,10500,10500,10500,0
|
|
20230913,193700,11136120090,10500,10500,10500,10500,0
|
|
20230913,193600,11136120090,10500,10500,10500,10500,0
|
|
20230913,193500,11136120090,10500,10500,10500,10500,0
|
|
20230913,193400,11136120090,10500,10500,10500,10500,0
|
|
20230913,193300,11136120090,10500,10500,10500,10500,0
|
|
20230913,193200,11136120090,10500,10500,10500,10500,0
|
|
20230913,193100,11136120090,10500,10500,10500,10500,0
|
|
20230913,193000,11136120090,10500,10500,10500,10500,0
|
|
20230913,192900,11136120090,10500,10500,10500,10500,0
|
|
20230913,192800,11136120090,10500,10500,10500,10500,0
|
|
20230913,192700,11136120090,10500,10500,10500,10500,0
|
|
20230913,192600,11136120090,10500,10500,10500,10500,8204
|
|
20230913,192500,11136120090,10500,10500,10500,10500,0
|
|
20230913,192400,11136120090,10500,10500,10500,10500,0
|
|
20230913,192300,11136120090,10500,10500,10500,10500,0
|
|
20230913,192200,11136120090,10500,10500,10500,10500,0
|
|
20230913,192100,11136120090,10500,10500,10500,10500,0
|
|
20230913,192000,11136120090,10500,10500,10500,10500,0
|
|
20230913,191900,11136120090,10500,10500,10500,10500,0
|
|
20230913,191800,11136120090,10500,10500,10500,10500,0
|
|
20230913,191700,11136120090,10500,10500,10500,10500,0
|
|
20230913,191600,11136120090,10500,10500,10500,10500,0
|
|
20230913,191500,11136120090,10500,10500,10500,10500,0
|
|
20230913,191400,11136120090,10500,10500,10500,10500,0
|
|
20230913,191300,11136120090,10500,10500,10500,10500,0
|
|
20230913,191200,11136120090,10500,10500,10500,10500,0
|
|
20230913,191100,11136120090,10500,10500,10500,10500,0
|
|
20230913,191000,11136120090,10500,10500,10500,10500,0
|
|
20230913,190900,11136120090,10500,10500,10500,10500,0
|
|
20230913,190800,11136120090,10500,10500,10500,10500,0
|
|
20230913,190700,11136120090,10500,10500,10500,10500,0
|
|
20230913,190600,11136120090,10500,10500,10500,10500,0
|
|
20230913,190500,11136120090,10500,10500,10500,10500,0
|
|
20230913,190400,11136120090,10500,10500,10500,10500,0
|
|
20230913,190300,11136120090,10500,10500,10500,10500,0
|
|
20230913,190200,11136120090,10500,10500,10500,10500,0
|
|
20230913,190100,11136120090,10500,10500,10500,10500,0
|
|
20230913,190000,11136120090,10500,10500,10500,10500,0
|
|
20230913,185900,11136120090,10500,10500,10500,10500,0
|
|
20230913,185800,11136120090,10500,10500,10500,10500,0
|
|
20230913,185700,11136120090,10500,10500,10500,10500,0
|
|
20230913,185600,11136120090,10500,10500,10500,10500,8204
|
|
20230913,185500,11136120090,10500,10500,10500,10500,0
|
|
20230913,185400,11136120090,10500,10500,10500,10500,0
|
|
20230913,185300,11136120090,10500,10500,10500,10500,0
|
|
20230913,185200,11136120090,10500,10500,10500,10500,0
|
|
20230913,185100,11136120090,10500,10500,10500,10500,0
|
|
20230913,185000,11136120090,10500,10500,10500,10500,0
|
|
20230913,184900,11136120090,10500,10500,10500,10500,0
|
|
20230913,184800,11136120090,10500,10500,10500,10500,0
|
|
20230913,184700,11136120090,10500,10500,10500,10500,0
|
|
20230913,184600,11136120090,10500,10500,10500,10500,0
|
|
20230913,184500,11136120090,10500,10500,10500,10500,0
|
|
20230913,184400,11136120090,10500,10500,10500,10500,0
|
|
20230913,184300,11136120090,10500,10500,10500,10500,0
|
|
20230913,184200,11136120090,10500,10500,10500,10500,0
|
|
20230913,184100,11136120090,10500,10500,10500,10500,0
|
|
20230913,184000,11136120090,10500,10500,10500,10500,0
|
|
20230913,183900,11136120090,10500,10500,10500,10500,0
|
|
20230913,183800,11136120090,10500,10500,10500,10500,0
|
|
20230913,183700,11136120090,10500,10500,10500,10500,0
|
|
20230913,183600,11136120090,10500,10500,10500,10500,0
|
|
20230913,183500,11136120090,10500,10500,10500,10500,0
|
|
20230913,183400,11136120090,10500,10500,10500,10500,0
|
|
20230913,183300,11136120090,10500,10500,10500,10500,0
|
|
20230913,183200,11136120090,10500,10500,10500,10500,0
|
|
20230913,183100,11136120090,10500,10500,10500,10500,0
|
|
20230913,183000,11136120090,10500,10500,10500,10500,0
|
|
20230913,182900,11136120090,10500,10500,10500,10500,0
|
|
20230913,182800,11136120090,10500,10500,10500,10500,0
|
|
20230913,182700,11136120090,10500,10500,10500,10500,0
|
|
20230913,182600,11136120090,10500,10500,10500,10500,8204
|
|
20230913,182500,11136120090,10500,10500,10500,10500,0
|
|
20230913,182400,11136120090,10500,10500,10500,10500,0
|
|
20230913,182300,11136120090,10500,10500,10500,10500,0
|
|
20230913,182200,11136120090,10500,10500,10500,10500,0
|
|
20230913,182100,11136120090,10500,10500,10500,10500,0
|
|
20230913,182000,11136120090,10500,10500,10500,10500,0
|
|
20230913,181900,11136120090,10500,10500,10500,10500,0
|
|
20230913,181800,11136120090,10500,10500,10500,10500,0
|
|
20230913,181700,11136120090,10500,10500,10500,10500,0
|
|
20230913,181600,11136120090,10500,10500,10500,10500,0
|
|
20230913,181500,11136120090,10500,10500,10500,10500,0
|
|
20230913,181400,11136120090,10500,10500,10500,10500,0
|
|
20230913,181300,11136120090,10500,10500,10500,10500,0
|
|
20230913,181200,11136120090,10500,10500,10500,10500,0
|
|
20230913,181100,11136120090,10500,10500,10500,10500,0
|
|
20230913,181000,11136120090,10500,10500,10500,10500,0
|
|
20230913,180900,11136120090,10500,10500,10500,10500,0
|
|
20230913,180800,11136120090,10500,10500,10500,10500,0
|
|
20230913,180700,11136120090,10500,10500,10500,10500,0
|
|
20230913,180600,11136120090,10500,10500,10500,10500,0
|
|
20230913,180500,11136120090,10500,10500,10500,10500,0
|
|
20230913,180400,11136120090,10500,10500,10500,10500,0
|
|
20230913,180300,11136120090,10500,10500,10500,10500,0
|
|
20230913,180200,11136120090,10500,10500,10500,10500,0
|
|
20230913,180100,11136120090,10500,10500,10500,10500,0
|
|
20230913,180000,11136120090,10500,10500,10500,10500,0
|
|
20230913,175900,11136120090,10500,10500,10500,10500,0
|
|
20230913,175800,11136120090,10500,10500,10500,10500,0
|
|
20230913,175700,11136120090,10500,10500,10500,10500,0
|
|
20230913,175600,11136120090,10500,10500,10500,10500,8204
|
|
20230913,175500,11136120090,10500,10500,10500,10500,0
|
|
20230913,175400,11136120090,10500,10500,10500,10500,0
|
|
20230913,175300,11136120090,10500,10500,10500,10500,0
|
|
20230913,175200,11136120090,10500,10500,10500,10500,0
|
|
20230913,175100,11136120090,10500,10500,10500,10500,0
|
|
20230913,175000,11136120090,10500,10500,10500,10500,0
|
|
20230913,174900,11136120090,10500,10500,10500,10500,0
|
|
20230913,174800,11136120090,10500,10500,10500,10500,0
|
|
20230913,174700,11136120090,10500,10500,10500,10500,0
|
|
20230913,174600,11136120090,10500,10500,10500,10500,0
|
|
20230913,174500,11136120090,10500,10500,10500,10500,0
|
|
20230913,174400,11136120090,10500,10500,10500,10500,0
|
|
20230913,174300,11136120090,10500,10500,10500,10500,0
|
|
20230913,174200,11136120090,10500,10500,10500,10500,0
|
|
20230913,174100,11136120090,10500,10500,10500,10500,0
|
|
20230913,174000,11136120090,10500,10500,10500,10500,0
|
|
20230913,173900,11136120090,10500,10500,10500,10500,0
|
|
20230913,173800,11136120090,10500,10500,10500,10500,0
|
|
20230913,173700,11136120090,10500,10500,10500,10500,0
|
|
20230913,173600,11136120090,10500,10500,10500,10500,0
|
|
20230913,173500,11136120090,10500,10500,10500,10500,0
|
|
20230913,173400,11136120090,10500,10500,10500,10500,0
|
|
20230913,173300,11136120090,10500,10500,10500,10500,0
|
|
20230913,173200,11136120090,10500,10500,10500,10500,0
|
|
20230913,173100,11136120090,10500,10500,10500,10500,0
|
|
20230913,173000,11136120090,10500,10500,10500,10500,0
|
|
20230913,172900,11136120090,10500,10500,10500,10500,0
|
|
20230913,172800,11136120090,10500,10500,10500,10500,0
|
|
20230913,172700,11136120090,10500,10500,10500,10500,0
|
|
20230913,172600,11136120090,10500,10500,10500,10500,8204
|
|
20230913,172500,11136120090,10500,10500,10500,10500,0
|
|
20230913,172400,11136120090,10500,10500,10500,10500,0
|
|
20230913,172300,11136120090,10500,10500,10500,10500,0
|
|
20230913,172200,11136120090,10500,10500,10500,10500,0
|
|
20230913,172100,11136120090,10500,10500,10500,10500,0
|
|
20230913,172000,11136120090,10500,10500,10500,10500,0
|
|
20230913,171900,11136120090,10500,10500,10500,10500,0
|
|
20230913,171800,11136120090,10500,10500,10500,10500,0
|
|
20230913,171700,11136120090,10500,10500,10500,10500,0
|
|
20230913,171600,11136120090,10500,10500,10500,10500,0
|
|
20230913,171500,11136120090,10500,10500,10500,10500,0
|
|
20230913,171400,11136120090,10500,10500,10500,10500,0
|
|
20230913,171300,11136120090,10500,10500,10500,10500,0
|
|
20230913,171200,11136120090,10500,10500,10500,10500,0
|
|
20230913,171100,11136120090,10500,10500,10500,10500,0
|
|
20230913,171000,11136120090,10500,10500,10500,10500,0
|
|
20230913,170900,11136120090,10500,10500,10500,10500,0
|
|
20230913,170800,11136120090,10500,10500,10500,10500,0
|
|
20230913,170700,11136120090,10500,10500,10500,10500,0
|
|
20230913,170600,11136120090,10500,10500,10500,10500,0
|
|
20230913,170500,11136120090,10500,10500,10500,10500,0
|
|
20230913,170400,11136120090,10500,10500,10500,10500,0
|
|
20230913,170300,11136120090,10500,10500,10500,10500,0
|
|
20230913,170200,11136120090,10500,10500,10500,10500,0
|
|
20230913,170100,11136120090,10500,10500,10500,10500,0
|
|
20230913,170000,11136120090,10500,10500,10500,10500,0
|
|
20230913,165900,11136120090,10500,10500,10500,10500,0
|
|
20230913,165800,11136120090,10500,10500,10500,10500,0
|
|
20230913,165700,11136120090,10500,10500,10500,10500,0
|
|
20230913,165600,11136120090,10500,10500,10500,10500,8204
|
|
20230913,165500,11136120090,10500,10500,10500,10500,0
|
|
20230913,165400,11136120090,10500,10500,10500,10500,0
|
|
20230913,165300,11136120090,10500,10500,10500,10500,0
|
|
20230913,165200,11136120090,10500,10500,10500,10500,0
|
|
20230913,165100,11136120090,10500,10500,10500,10500,0
|
|
20230913,165000,11136120090,10500,10500,10500,10500,0
|
|
20230913,164900,11136120090,10500,10500,10500,10500,0
|
|
20230913,164800,11136120090,10500,10500,10500,10500,0
|
|
20230913,164700,11136120090,10500,10500,10500,10500,0
|
|
20230913,164600,11136120090,10500,10500,10500,10500,0
|
|
20230913,164500,11136120090,10500,10500,10500,10500,0
|
|
20230913,164400,11136120090,10500,10500,10500,10500,0
|
|
20230913,164300,11136120090,10500,10500,10500,10500,0
|
|
20230913,164200,11136120090,10500,10500,10500,10500,0
|
|
20230913,164100,11136120090,10500,10500,10500,10500,0
|
|
20230913,164000,11136120090,10500,10500,10500,10500,0
|
|
20230913,163900,11136120090,10500,10500,10500,10500,0
|
|
20230913,163800,11136120090,10500,10500,10500,10500,0
|
|
20230913,163700,11136120090,10500,10500,10500,10500,0
|
|
20230913,163600,11136120090,10500,10500,10500,10500,0
|
|
20230913,163500,11136120090,10500,10500,10500,10500,0
|
|
20230913,163400,11136120090,10500,10500,10500,10500,0
|
|
20230913,163300,11136120090,10500,10500,10500,10500,0
|
|
20230913,163200,11136120090,10500,10500,10500,10500,0
|
|
20230913,163100,11136120090,10500,10500,10500,10500,0
|
|
20230913,163000,11136120090,10500,10500,10500,10500,0
|
|
20230913,162900,11136120090,10500,10500,10500,10500,0
|
|
20230913,162800,11136120090,10500,10500,10500,10500,0
|
|
20230913,162700,11136120090,10500,10500,10500,10500,0
|
|
20230913,162600,11136120090,10500,10500,10500,10500,8204
|
|
20230913,162500,11136120090,10500,10500,10500,10500,0
|
|
20230913,162400,11136120090,10500,10500,10500,10500,0
|
|
20230913,162300,11136120090,10500,10500,10500,10500,0
|
|
20230913,162200,11136120090,10500,10500,10500,10500,0
|
|
20230913,162100,11136120090,10500,10500,10500,10500,0
|
|
20230913,162000,11136120090,10500,10500,10500,10500,0
|
|
20230913,161900,11136120090,10500,10500,10500,10500,0
|
|
20230913,161800,11136120090,10500,10500,10500,10500,0
|
|
20230913,161700,11136120090,10500,10500,10500,10500,0
|
|
20230913,161600,11136120090,10500,10500,10500,10500,0
|
|
20230913,161500,11136120090,10500,10500,10500,10500,0
|
|
20230913,161400,11136120090,10500,10500,10500,10500,0
|
|
20230913,161300,11136120090,10500,10500,10500,10500,0
|
|
20230913,161200,11136120090,10500,10500,10500,10500,0
|
|
20230913,161100,11136120090,10500,10500,10500,10500,0
|
|
20230913,161000,11136120090,10500,10500,10500,10500,0
|
|
20230913,160900,11136120090,10500,10500,10500,10500,0
|
|
20230913,160800,11136120090,10500,10500,10500,10500,0
|
|
20230913,160700,11136120090,10500,10500,10500,10500,0
|
|
20230913,160600,11136120090,10500,10500,10500,10500,0
|
|
20230913,160500,11136120090,10500,10500,10500,10500,0
|
|
20230913,160400,11136120090,10500,10500,10500,10500,0
|
|
20230913,160300,11136120090,10500,10500,10500,10500,0
|
|
20230913,160200,11136120090,10500,10500,10500,10500,0
|
|
20230913,160100,11136120090,10500,10500,10500,10500,0
|
|
20230913,160000,11136120090,10500,10500,10500,10500,0
|
|
20230913,155900,11136120090,10500,10500,10500,10500,0
|
|
20230913,155800,11136120090,10500,10500,10500,10500,0
|
|
20230913,155700,11136120090,10500,10500,10500,10500,0
|
|
20230913,155600,11136120090,10500,10500,10500,10500,8204
|
|
20230913,155500,11136120090,10500,10500,10500,10500,0
|
|
20230913,155400,11136120090,10500,10500,10500,10500,0
|
|
20230913,155300,11136120090,10500,10500,10500,10500,0
|
|
20230913,155200,11136120090,10500,10500,10500,10500,0
|
|
20230913,155100,11136120090,10500,10500,10500,10500,0
|
|
20230913,155000,11136120090,10500,10500,10500,10500,0
|
|
20230913,154900,11136120090,10500,10500,10500,10500,0
|
|
20230913,154800,11136120090,10500,10500,10500,10500,0
|
|
20230913,154700,11136120090,10500,10500,10500,10500,0
|
|
20230913,154600,11136120090,10500,10500,10500,10500,0
|
|
20230913,154500,11136120090,10500,10500,10500,10500,0
|
|
20230913,154400,11136120090,10500,10500,10500,10500,0
|
|
20230913,154300,11136120090,10500,10500,10500,10500,0
|
|
20230913,154200,11136120090,10500,10500,10500,10500,0
|
|
20230913,154100,11136120090,10500,10500,10500,10500,0
|
|
20230913,154000,11136120090,10500,10500,10500,10500,0
|
|
20230913,153900,11136120090,10500,10500,10500,10500,0
|
|
20230913,153800,11136120090,10500,10500,10500,10500,0
|
|
20230913,153700,11136120090,10500,10500,10500,10500,0
|
|
20230913,153600,11136120090,10500,10500,10500,10500,0
|
|
20230913,153500,11136120090,10500,10500,10500,10500,0
|
|
20230913,153400,11136120090,10500,10500,10500,10500,0
|
|
20230913,153300,11136120090,10500,10500,10500,10500,0
|
|
20230913,153200,11136120090,10500,10500,10500,10500,0
|
|
20230913,153100,11136120090,10500,10500,10500,10500,0
|
|
20230913,153000,11136120090,10500,10500,10500,10500,8204
|
|
20230913,152900,11049978090,10390,10390,10390,10390,0
|
|
20230913,152800,11049978090,10390,10390,10390,10390,0
|
|
20230913,152700,11049978090,10390,10390,10390,10390,0
|
|
20230913,152600,11049978090,10390,10390,10390,10390,0
|
|
20230913,152500,11049978090,10390,10390,10390,10390,0
|
|
20230913,152400,11049978090,10390,10390,10390,10390,0
|
|
20230913,152300,11049978090,10390,10390,10390,10390,0
|
|
20230913,152200,11049978090,10390,10390,10390,10390,0
|
|
20230913,152100,11049978090,10390,10390,10390,10390,0
|
|
20230913,152000,11049978090,10390,10390,10390,10390,0
|
|
20230913,151900,11049978090,10390,10370,10410,10370,2410
|
|
20230913,151800,11024938980,10390,10380,10390,10360,1786
|
|
20230913,151700,11006412520,10380,10360,10390,10360,191
|
|
20230913,151600,11004432280,10370,10360,10370,10360,222
|
|
20230913,151500,11002130720,10370,10370,10370,10360,607
|
|
20230913,151400,10995836360,10400,10380,10400,10360,721
|
|
20230913,151300,10988354830,10360,10370,10370,10360,462
|
|
20230913,151200,10983566160,10370,10360,10370,10360,116
|
|
20230913,151100,10982364180,10360,10390,10390,10360,328
|
|
20230913,151000,10978965970,10390,10400,10410,10350,2060
|
|
20230913,150900,10957568280,10410,10400,10410,10400,305
|
|
20230913,150800,10954396270,10410,10410,10410,10410,15
|
|
20230913,150700,10954240120,10430,10430,10430,10390,2093
|
|
20230913,150600,10932472960,10450,10390,10450,10390,190
|
|
20230913,150500,10930498770,10450,10400,10460,10400,3514
|
|
20230913,150400,10893869810,10450,10310,10460,10290,4757
|
|
20230913,150300,10844740450,10320,10370,10400,10320,2274
|
|
20230913,150200,10821216210,10400,10370,10400,10360,3438
|
|
20230913,150100,10785475850,10390,10370,10390,10370,135
|
|
20230913,150000,10784075880,10400,10390,10400,10370,688
|
|
20230913,145900,10776933910,10410,10410,10410,10390,313
|
|
20230913,145800,10773678690,10420,10430,10430,10390,168
|
|
20230913,145700,10771931820,10400,10470,10470,10390,2391
|
|
20230913,145600,10747035740,10430,10410,10490,10410,3367
|
|
20230913,145500,10711896020,10410,10360,10410,10360,624
|
|
20230913,145400,10705406000,10360,10350,10360,10350,229
|
|
20230913,145300,10703035820,10340,10350,10350,10340,15
|
|
20230913,145200,10702880580,10340,10360,10380,10330,1003
|
|
20230913,145100,10692501910,10360,10360,10380,10360,562
|
|
20230913,145000,10686679510,10390,10370,10390,10370,6
|
|
20230913,144900,10686617270,10380,10350,10410,10350,452
|
|
20230913,144800,10681930790,10350,10360,10360,10340,283
|
|
20230913,144700,10679001560,10370,10380,10390,10330,1452
|
|
20230913,144600,10663977340,10390,10380,10390,10370,525
|
|
20230913,144500,10658522930,10370,10400,10400,10350,5861
|
|
20230913,144400,10597705710,10430,10430,10450,10410,1489
|
|
20230913,144300,10582195790,10420,10450,10450,10420,625
|
|
20230913,144200,10575680240,10460,10450,10460,10410,6223
|
|
20230913,144100,10510740830,10450,10460,10460,10440,567
|
|
20230913,144000,10504815670,10470,10450,10530,10440,75
|
|
20230913,143900,10504030380,10440,10490,10490,10440,704
|
|
20230913,143800,10496670510,10530,10460,10530,10460,1415
|
|
20230913,143700,10481866140,10460,10470,10470,10460,430
|
|
20230913,143600,10477366350,10470,10480,10480,10470,461
|
|
20230913,143500,10472539670,10490,10490,10490,10470,204
|
|
20230913,143400,10470402450,10490,10490,10530,10490,253
|
|
20230913,143300,10467748440,10490,10480,10530,10480,120
|
|
20230913,143200,10466486260,10480,10470,10480,10470,143
|
|
20230913,143100,10464989040,10470,10460,10470,10460,4
|
|
20230913,143000,10464947170,10470,10500,10530,10450,3994
|
|
20230913,142900,10423127090,10500,10530,10530,10500,860
|
|
20230913,142800,10414083490,10530,10530,10530,10530,2
|
|
20230913,142700,10414062430,10520,10520,10580,10520,16
|
|
20230913,142600,10413893950,10580,10520,10580,10520,92
|
|
20230913,142500,10412925930,10510,10510,10520,10500,184
|
|
20230913,142400,10410993000,10510,10510,10520,10500,574
|
|
20230913,142300,10404963110,10510,10510,10510,10510,627
|
|
20230913,142200,10398373340,10500,10470,10500,10460,649
|
|
20230913,142100,10391572880,10480,10480,10480,10470,103
|
|
20230913,142000,10390494420,10480,10480,10550,10460,585
|
|
20230913,141900,10384346960,10470,10530,10590,10460,4540
|
|
20230913,141800,10336660060,10590,10490,10590,10490,594
|
|
20230913,141700,10330420620,10490,10470,10490,10470,156
|
|
20230913,141600,10328785820,10470,10460,10530,10460,5210
|
|
20230913,141500,10274152290,10470,10470,10490,10440,3890
|
|
20230913,141400,10233459100,10480,10480,10500,10470,508
|
|
20230913,141300,10228136710,10490,10520,10520,10490,1245
|
|
20230913,141200,10215071640,10510,10520,10520,10510,258
|
|
20230913,141100,10212359860,10520,10540,10540,10520,1130
|
|
20230913,141000,10200449790,10540,10570,10570,10540,1436
|
|
20230913,140900,10185297880,10560,10560,10570,10560,17
|
|
20230913,140800,10185118350,10560,10560,10560,10560,139
|
|
20230913,140700,10183650510,10580,10630,10630,10560,1986
|
|
20230913,140600,10162602060,10610,10650,10670,10610,1885
|
|
20230913,140500,10142553850,10660,10630,10670,10620,1558
|
|
20230913,140400,10125965290,10640,10620,10640,10600,3467
|
|
20230913,140300,10089194440,10610,10590,10610,10590,2328
|
|
20230913,140200,10064527750,10580,10540,10580,10520,6464
|
|
20230913,140100,9996312150,10520,10510,10520,10510,234
|
|
20230913,140000,9993852680,10480,10480,10480,10480,144
|
|
20230913,135900,9992343560,10480,10510,10510,10480,348
|
|
20230913,135800,9988693790,10510,10540,10550,10510,347
|
|
20230913,135700,9985036670,10540,10530,10540,10520,716
|
|
20230913,135600,9977499410,10530,10460,10530,10460,340
|
|
20230913,135500,9973930670,10460,10460,10460,10460,20
|
|
20230913,135400,9973721470,10460,10460,10460,10460,165
|
|
20230913,135300,9971995570,10500,10460,10500,10460,364
|
|
20230913,135200,9968187630,10470,10470,10470,10470,86
|
|
20230913,135100,9967287210,10460,10470,10500,10460,708
|
|
20230913,135000,9959878740,10470,10470,10470,10470,30
|
|
20230913,134900,9959564640,10500,10470,10500,10470,2
|
|
20230913,134800,9959543670,10470,10480,10500,10470,35
|
|
20230913,134700,9959176880,10490,10480,10490,10470,35
|
|
20230913,134600,9958809930,10510,10450,10510,10450,35
|
|
20230913,134500,9958444080,10510,10470,10510,10450,204
|
|
20230913,134400,9956309830,10480,10500,10500,10480,131
|
|
20230913,134300,9954934370,10520,10520,10520,10520,100
|
|
20230913,134200,9953882370,10540,10540,10540,10540,1
|
|
20230913,134100,9953871830,10500,10540,10550,10490,314
|
|
20230913,134000,9950573890,10490,10460,10490,10460,35
|
|
20230913,133900,9950207280,10420,10440,10470,10420,1401
|
|
20230913,133800,9935596340,10470,10450,10470,10430,2651
|
|
20230913,133700,9907906290,10470,10490,10490,10450,2083
|
|
20230913,133600,9886102120,10490,10530,10530,10490,1393
|
|
20230913,133500,9871466890,10540,10540,10540,10540,113
|
|
20230913,133400,9870275870,10540,10530,10540,10510,1669
|
|
20230913,133300,9852695300,10540,10540,10540,10540,0
|
|
20230913,133200,9852695300,10540,10540,10540,10510,204
|
|
20230913,133100,9850549170,10520,10520,10520,10520,192
|
|
20230913,133000,9848529330,10540,10540,10540,10540,1
|
|
20230913,132900,9848518790,10520,10530,10550,10520,250
|
|
20230913,132800,9845886870,10540,10540,10540,10540,364
|
|
20230913,132700,9842050310,10570,10570,10570,10570,0
|
|
20230913,132600,9842050310,10570,10550,10570,10540,12
|
|
20230913,132500,9841923700,10550,10520,10550,10500,1261
|
|
20230913,132400,9828671730,10540,10540,10550,10500,1409
|
|
20230913,132300,9813842950,10560,10530,10620,10520,3843
|
|
20230913,132200,9773228370,10530,10520,10530,10500,1372
|
|
20230913,132100,9758816200,10510,10520,10540,10510,550
|
|
20230913,132000,9753032340,10530,10470,10530,10470,684
|
|
20230913,131900,9745857520,10470,10500,10500,10470,1116
|
|
20230913,131800,9734162320,10500,10590,10590,10460,4205
|
|
20230913,131700,9689973410,10590,10590,10590,10590,224
|
|
20230913,131600,9687601250,10590,10610,10610,10590,25
|
|
20230913,131500,9687336100,10610,10590,10610,10580,463
|
|
20230913,131400,9682435260,10600,10600,10610,10600,54
|
|
20230913,131300,9681862430,10600,10590,10600,10590,6
|
|
20230913,131200,9681798880,10610,10590,10610,10580,174
|
|
20230913,131100,9679956290,10620,10610,10620,10590,494
|
|
20230913,131000,9674717790,10610,10620,10640,10610,1292
|
|
20230913,130900,9660999620,10640,10620,10640,10610,1294
|
|
20230913,130800,9647238180,10630,10610,10660,10600,897
|
|
20230913,130700,9637709540,10610,10590,10610,10580,377
|
|
20230913,130600,9633717780,10600,10590,10610,10550,1422
|
|
20230913,130500,9618690500,10590,10600,10600,10540,4602
|
|
20230913,130400,9570140500,10600,10600,10620,10580,885
|
|
20230913,130300,9560765430,10600,10630,10630,10600,401
|
|
20230913,130200,9556508500,10630,10650,10660,10630,381
|
|
20230913,130100,9552452780,10650,10640,10660,10640,322
|
|
20230913,130000,9549023780,10650,10650,10660,10640,442
|
|
20230913,125900,9544316890,10630,10630,10630,10630,346
|
|
20230913,125800,9540638910,10650,10650,10650,10640,46
|
|
20230913,125700,9540149140,10650,10640,10650,10630,571
|
|
20230913,125600,9534072680,10660,10640,10660,10640,43
|
|
20230913,125500,9533615140,10640,10640,10670,10640,91
|
|
20230913,125400,9532645930,10640,10650,10670,10610,194
|
|
20230913,125300,9530582290,10670,10670,10670,10610,1959
|
|
20230913,125200,9509752700,10670,10690,10690,10660,145
|
|
20230913,125100,9508204900,10690,10670,10690,10670,223
|
|
20230913,125000,9505823010,10690,10690,10690,10690,0
|
|
20230913,124900,9505823010,10690,10690,10690,10660,771
|
|
20230913,124800,9497600050,10690,10720,10720,10690,458
|
|
20230913,124700,9492698880,10740,10740,10740,10740,58
|
|
20230913,124600,9492075960,10740,10710,10750,10710,309
|
|
20230913,124500,9488763320,10710,10710,10710,10680,2098
|
|
20230913,124400,9466316080,10710,10750,10760,10710,1730
|
|
20230913,124300,9447738010,10750,10760,10770,10750,1751
|
|
20230913,124200,9428903600,10760,10760,10770,10760,153
|
|
20230913,124100,9427256550,10770,10760,10770,10750,237
|
|
20230913,124000,9424705890,10740,10710,10770,10710,1502
|
|
20230913,123900,9408596450,10710,10730,10730,10710,576
|
|
20230913,123800,9402421800,10720,10740,10740,10720,292
|
|
20230913,123700,9399288990,10730,10740,10770,10730,755
|
|
20230913,123600,9391180470,10750,10800,10800,10740,2414
|
|
20230913,123500,9365227210,10810,10770,10810,10770,3206
|
|
20230913,123400,9330607980,10770,10760,10770,10740,2193
|
|
20230913,123300,9307023870,10760,10810,10810,10760,2550
|
|
20230913,123200,9279520440,10800,10820,10840,10800,4577
|
|
20230913,123100,9229999750,10820,10800,10820,10780,853
|
|
20230913,123000,9220782130,10800,10780,10810,10770,1678
|
|
20230913,122900,9202651260,10800,10740,10800,10730,1922
|
|
20230913,122800,9181948870,10750,10730,10750,10690,2691
|
|
20230913,122700,9153121260,10710,10760,10760,10710,2220
|
|
20230913,122600,9129299420,10760,10800,10800,10760,5762
|
|
20230913,122500,9067200890,10810,10720,10850,10710,9619
|
|
20230913,122400,8963459160,10710,10710,10710,10700,1194
|
|
20230913,122300,8950674860,10710,10720,10720,10710,1135
|
|
20230913,122200,8938513490,10720,10730,10760,10720,2551
|
|
20230913,122100,8911118960,10740,10700,10800,10700,9987
|
|
20230913,122000,8803735980,10700,10610,10700,10610,10324
|
|
20230913,121900,8693469960,10640,10570,10640,10550,5228
|
|
20230913,121800,8638005190,10590,10570,10590,10570,1140
|
|
20230913,121700,8625953950,10570,10570,10590,10570,328
|
|
20230913,121600,8622486790,10570,10600,10600,10570,104
|
|
20230913,121500,8621387300,10570,10570,10570,10570,128
|
|
20230913,121400,8620034340,10570,10600,10600,10570,9
|
|
20230913,121300,8619938970,10600,10600,10600,10580,463
|
|
20230913,121200,8615036470,10600,10620,10620,10600,295
|
|
20230913,121100,8611905080,10620,10600,10620,10600,182
|
|
20230913,121000,8609975500,10600,10600,10600,10590,16
|
|
20230913,120900,8609805940,10590,10580,10590,10580,147
|
|
20230913,120800,8608250430,10580,10520,10590,10520,867
|
|
20230913,120700,8599109440,10500,10500,10500,10500,851
|
|
20230913,120600,8590173940,10470,10470,10470,10470,128
|
|
20230913,120500,8588833780,10470,10470,10500,10460,529
|
|
20230913,120400,8583298820,10450,10480,10480,10450,493
|
|
20230913,120300,8578139920,10490,10470,10490,10460,587
|
|
20230913,120200,8571996400,10460,10470,10470,10460,599
|
|
20230913,120100,8565729720,10490,10470,10490,10470,125
|
|
20230913,120000,8564420950,10470,10490,10490,10470,143
|
|
20230913,115900,8562920900,10520,10500,10520,10490,250
|
|
20230913,115800,8560297270,10520,10510,10520,10500,3370
|
|
20230913,115700,8524890870,10520,10520,10520,10520,314
|
|
20230913,115600,8521587590,10520,10520,10520,10520,185
|
|
20230913,115500,8519641390,10510,10530,10530,10510,157
|
|
20230913,115400,8517989320,10530,10490,10530,10490,370
|
|
20230913,115300,8514106620,10520,10470,10520,10470,1050
|
|
20230913,115200,8503093040,10440,10480,10490,10430,4073
|
|
20230913,115100,8460509910,10480,10510,10510,10480,105
|
|
20230913,115000,8459409210,10530,10550,10550,10490,859
|
|
20230913,114900,8450380030,10560,10590,10590,10560,333
|
|
20230913,114800,8446858910,10580,10550,10590,10550,127
|
|
20230913,114700,8445518670,10560,10640,10640,10550,1715
|
|
20230913,114600,8427357830,10660,10630,10660,10630,891
|
|
20230913,114500,8417868870,10650,10600,10650,10590,3686
|
|
20230913,114400,8378720790,10590,10550,10600,10520,2617
|
|
20230913,114300,8351084260,10560,10600,10610,10560,928
|
|
20230913,114200,8341274480,10610,10570,10610,10560,857
|
|
20230913,114100,8332209500,10580,10560,10590,10560,47
|
|
20230913,114000,8331713130,10550,10520,10560,10520,608
|
|
20230913,113900,8325297710,10540,10550,10570,10540,1363
|
|
20230913,113800,8310918510,10540,10540,10540,10540,11
|
|
20230913,113700,8310802570,10550,10530,10550,10530,4
|
|
20230913,113600,8310760420,10510,10490,10510,10490,308
|
|
20230913,113500,8307528590,10490,10480,10490,10480,207
|
|
20230913,113400,8305357260,10510,10480,10510,10480,20
|
|
20230913,113300,8305147360,10510,10470,10510,10460,607
|
|
20230913,113200,8298797020,10480,10480,10480,10470,87
|
|
20230913,113100,8297885270,10480,10480,10480,10480,1073
|
|
20230913,113000,8286640230,10480,10520,10530,10480,1866
|
|
20230913,112900,8267031820,10530,10560,10560,10530,395
|
|
20230913,112800,8262868640,10560,10560,10570,10560,105
|
|
20230913,112700,8261759830,10550,10560,10580,10550,808
|
|
20230913,112600,8253224360,10580,10580,10590,10580,21
|
|
20230913,112500,8253002080,10560,10570,10570,10560,59
|
|
20230913,112400,8252378540,10570,10590,10590,10560,457
|
|
20230913,112300,8247546530,10590,10590,10620,10590,3236
|
|
20230913,112200,8213268380,10590,10550,10590,10550,140
|
|
20230913,112100,8211788700,10550,10540,10550,10520,712
|
|
20230913,112000,8204286210,10540,10500,10540,10500,517
|
|
20230913,111900,8198847250,10520,10520,10520,10520,143
|
|
20230913,111800,8197342890,10520,10510,10520,10490,657
|
|
20230913,111700,8190449820,10510,10540,10540,10510,265
|
|
20230913,111600,8187663710,10550,10550,10550,10540,118
|
|
20230913,111500,8186418850,10550,10580,10580,10550,528
|
|
20230913,111400,8180844800,10560,10560,10560,10560,22
|
|
20230913,111300,8180612480,10580,10580,10610,10560,661
|
|
20230913,111200,8173613250,10570,10540,10570,10540,3
|
|
20230913,111100,8173581570,10510,10510,10540,10500,1207
|
|
20230913,111000,8160880430,10500,10530,10530,10500,319
|
|
20230913,110900,8157526050,10540,10540,10540,10540,73
|
|
20230913,110800,8156756630,10550,10560,10560,10550,349
|
|
20230913,110700,8153072360,10530,10570,10570,10530,1448
|
|
20230913,110600,8137810830,10570,10590,10590,10560,434
|
|
20230913,110500,8133224260,10590,10590,10590,10590,429
|
|
20230913,110400,8128681150,10590,10600,10620,10580,325
|
|
20230913,110300,8125238930,10610,10600,10630,10600,842
|
|
20230913,110200,8116307100,10600,10600,10650,10600,2496
|
|
20230913,110100,8089821020,10630,10500,10630,10500,2583
|
|
20230913,110000,8062486290,10540,10490,10540,10440,2185
|
|
20230913,105900,8039570280,10490,10450,10490,10420,205
|
|
20230913,105800,8037429150,10450,10480,10480,10450,281
|
|
20230913,105700,8034492340,10480,10450,10480,10450,385
|
|
20230913,105600,8030467040,10450,10420,10450,10420,150
|
|
20230913,105500,8028901280,10420,10420,10420,10420,16
|
|
20230913,105400,8028734560,10420,10390,10480,10390,116
|
|
20230913,105300,8027528960,10370,10400,10400,10370,347
|
|
20230913,105200,8023923120,10400,10420,10420,10390,1031
|
|
20230913,105100,8013198230,10420,10430,10430,10420,337
|
|
20230913,105000,8009685570,10420,10420,10420,10420,1
|
|
20230913,104900,8009675150,10480,10390,10480,10390,514
|
|
20230913,104800,8004327040,10410,10390,10410,10360,2126
|
|
20230913,104700,7982238420,10390,10400,10420,10390,1092
|
|
20230913,104600,7970885560,10400,10450,10450,10400,1606
|
|
20230913,104500,7954156220,10430,10460,10460,10430,1196
|
|
20230913,104400,7941658550,10490,10470,10490,10470,3
|
|
20230913,104300,7941627100,10480,10460,10490,10450,262
|
|
20230913,104200,7938886520,10490,10460,10490,10460,126
|
|
20230913,104100,7937567810,10460,10450,10460,10450,679
|
|
20230913,104000,7930467580,10450,10430,10460,10420,984
|
|
20230913,103900,7920194440,10430,10470,10470,10430,596
|
|
20230913,103800,7913972660,10470,10450,10470,10450,713
|
|
20230913,103700,7906514870,10470,10450,10470,10430,157
|
|
20230913,103600,7904873130,10510,10450,10510,10420,1340
|
|
20230913,103500,7890873850,10510,10410,10510,10410,278
|
|
20230913,103400,7887971820,10410,10440,10440,10410,2922
|
|
20230913,103300,7857518600,10460,10470,10470,10430,4793
|
|
20230913,103200,7807424580,10460,10490,10510,10460,1596
|
|
20230913,103100,7790705050,10510,10490,10510,10480,1237
|
|
20230913,103000,7777731470,10500,10510,10540,10500,1588
|
|
20230913,102900,7761054210,10510,10540,10540,10500,2122
|
|
20230913,102800,7738739480,10540,10570,10570,10540,301
|
|
20230913,102700,7735563820,10560,10570,10580,10530,2100
|
|
20230913,102600,7713428910,10570,10560,10580,10550,737
|
|
20230913,102500,7705644820,10550,10590,10590,10550,1504
|
|
20230913,102400,7689747140,10570,10500,10630,10480,4006
|
|
20230913,102300,7647511150,10470,10470,10490,10470,603
|
|
20230913,102200,7641193620,10500,10490,10540,10470,2896
|
|
20230913,102100,7610848300,10490,10520,10520,10480,1666
|
|
20230913,102000,7593365450,10500,10540,10540,10480,3554
|
|
20230913,101900,7556029260,10510,10570,10590,10490,2853
|
|
20230913,101800,7526017690,10550,10590,10630,10550,1956
|
|
20230913,101700,7505327960,10570,10590,10640,10570,2805
|
|
20230913,101600,7475642020,10570,10560,10620,10560,1555
|
|
20230913,101500,7459200240,10530,10510,10550,10510,2278
|
|
20230913,101400,7435207340,10510,10540,10550,10490,6831
|
|
20230913,101300,7363452610,10520,10560,10560,10520,2169
|
|
20230913,101200,7340615420,10560,10560,10560,10540,1102
|
|
20230913,101100,7328986250,10560,10620,10620,10560,2091
|
|
20230913,101000,7306840250,10620,10650,10670,10620,1012
|
|
20230913,100900,7296076490,10650,10600,10670,10600,3349
|
|
20230913,100800,7260428210,10560,10660,10780,10550,8646
|
|
20230913,100700,7168321010,10660,10790,10800,10650,6319
|
|
20230913,100600,7100447830,10790,10660,10790,10630,12630
|
|
20230913,100500,6964854210,10660,10670,10720,10610,815
|
|
20230913,100400,6956155620,10650,10560,10660,10500,5935
|
|
20230913,100300,6893482590,10570,10550,10620,10550,1238
|
|
20230913,100200,6880408690,10550,10570,10600,10550,1858
|
|
20230913,100100,6860776510,10600,10600,10600,10570,2246
|
|
20230913,100000,6836997130,10570,10590,10600,10560,988
|
|
20230913,095900,6826546010,10580,10670,10710,10580,6369
|
|
20230913,095800,6758816880,10670,10630,10800,10630,12257
|
|
20230913,095700,6627298150,10660,10550,10670,10530,4138
|
|
20230913,095600,6583554720,10550,10560,10680,10550,12881
|
|
20230913,095500,6446707910,10550,10440,10580,10440,12942
|
|
20230913,095400,6310866520,10450,10420,10460,10420,3225
|
|
20230913,095300,6277211070,10420,10410,10430,10410,842
|
|
20230913,095200,6268439230,10410,10400,10410,10400,478
|
|
20230913,095100,6263466110,10400,10390,10400,10390,366
|
|
20230913,095000,6259661850,10410,10390,10410,10380,498
|
|
20230913,094900,6254487580,10380,10390,10400,10380,878
|
|
20230913,094800,6245369220,10380,10380,10410,10380,483
|
|
20230913,094700,6240354080,10370,10380,10430,10370,2486
|
|
20230913,094600,6214511640,10380,10410,10410,10380,886
|
|
20230913,094500,6205300950,10400,10380,10420,10380,788
|
|
20230913,094400,6197102280,10380,10350,10420,10350,1341
|
|
20230913,094300,6183175060,10340,10320,10370,10310,3896
|
|
20230913,094200,6142964540,10320,10420,10430,10310,3329
|
|
20230913,094100,6108466140,10420,10430,10440,10410,1552
|
|
20230913,094000,6092287880,10430,10390,10430,10390,1193
|
|
20230913,093900,6079873780,10390,10380,10400,10370,401
|
|
20230913,093800,6075705600,10380,10370,10420,10360,2596
|
|
20230913,093700,6048710130,10390,10360,10400,10360,1777
|
|
20230913,093600,6030281350,10360,10350,10360,10350,473
|
|
20230913,093500,6025385270,10360,10420,10420,10340,1549
|
|
20230913,093400,6009314320,10420,10400,10430,10350,1487
|
|
20230913,093300,5993852160,10410,10320,10420,10300,3984
|
|
20230913,093200,5952434300,10320,10390,10390,10290,3239
|
|
20230913,093100,5918930350,10390,10330,10410,10300,3984
|
|
20230913,093000,5877570910,10300,10230,10340,10230,4939
|
|
20230913,092900,5826677030,10230,10160,10230,10160,5617
|
|
20230913,092800,5769367550,10160,10150,10180,10060,3253
|
|
20230913,092700,5736442440,10180,10090,10180,10060,3084
|
|
20230913,092600,5705239420,10090,10100,10120,10050,2706
|
|
20230913,092500,5677977760,10100,10040,10100,10040,2874
|
|
20230913,092400,5649055890,10040,10060,10060,10020,10096
|
|
20230913,092300,5547690010,10080,9990,10130,9990,3425
|
|
20230913,092200,5513237730,10030,10130,10130,9930,23617
|
|
20230913,092100,5276670300,10120,10230,10230,10100,19726
|
|
20230913,092000,5076324460,10230,10230,10230,10210,2177
|
|
20230913,091900,5054076900,10230,10280,10290,10200,11344
|
|
20230913,091800,4937937320,10290,10320,10320,10280,7075
|
|
20230913,091700,4865084220,10310,10330,10350,10300,10006
|
|
20230913,091600,4761882360,10340,10340,10380,10310,7199
|
|
20230913,091500,4687441580,10350,10580,10580,10340,27927
|
|
20230913,091400,4395991030,10530,10600,10620,10520,13269
|
|
20230913,091300,4255958920,10600,10530,10600,10520,7076
|
|
20230913,091200,4181374940,10530,10610,10670,10520,12860
|
|
20230913,091100,4045236440,10610,10680,10700,10600,16306
|
|
20230913,091000,3871983090,10700,10850,10950,10650,29015
|
|
20230913,090900,3559603350,10840,10770,10850,10680,21069
|
|
20230913,090800,3332594500,10770,10900,10900,10750,27968
|
|
20230913,090700,3029537900,10890,10810,11100,10750,89187
|
|
20230913,090600,2054377740,10830,10520,10910,10510,43682
|
|
20230913,090500,1585692800,10520,10510,10610,10440,9051
|
|
20230913,090400,1490359310,10520,10460,10520,10360,16806
|
|
20230913,090300,1315327670,10460,10600,10730,10350,20001
|
|
20230913,090200,1104719260,10680,10250,10700,10250,50221
|
|
20230913,090100,575579280,10220,10250,10370,10160,13169
|
|
20230913,090000,440451050,10350,10340,10440,10240,38596
|