717 lines
35 KiB
CSV
717 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,205400,4374342070,9460,9460,9460,9460,6641
|
|
20230919,205300,4374342070,9460,9460,9460,9460,0
|
|
20230919,205200,4374342070,9460,9460,9460,9460,0
|
|
20230919,205100,4374342070,9460,9460,9460,9460,0
|
|
20230919,205000,4374342070,9460,9460,9460,9460,0
|
|
20230919,204900,4374342070,9460,9460,9460,9460,0
|
|
20230919,204800,4374342070,9460,9460,9460,9460,0
|
|
20230919,204700,4374342070,9460,9460,9460,9460,0
|
|
20230919,204600,4374342070,9460,9460,9460,9460,0
|
|
20230919,204500,4374342070,9460,9460,9460,9460,0
|
|
20230919,204400,4374342070,9460,9460,9460,9460,0
|
|
20230919,204300,4374342070,9460,9460,9460,9460,0
|
|
20230919,204200,4374342070,9460,9460,9460,9460,0
|
|
20230919,204100,4374342070,9460,9460,9460,9460,0
|
|
20230919,204000,4374342070,9460,9460,9460,9460,0
|
|
20230919,203900,4374342070,9460,9460,9460,9460,0
|
|
20230919,203800,4374342070,9460,9460,9460,9460,0
|
|
20230919,203700,4374342070,9460,9460,9460,9460,0
|
|
20230919,203600,4374342070,9460,9460,9460,9460,0
|
|
20230919,203500,4374342070,9460,9460,9460,9460,0
|
|
20230919,203400,4374342070,9460,9460,9460,9460,0
|
|
20230919,203300,4374342070,9460,9460,9460,9460,0
|
|
20230919,203200,4374342070,9460,9460,9460,9460,0
|
|
20230919,203100,4374342070,9460,9460,9460,9460,0
|
|
20230919,203000,4374342070,9460,9460,9460,9460,0
|
|
20230919,202900,4374342070,9460,9460,9460,9460,0
|
|
20230919,202800,4374342070,9460,9460,9460,9460,0
|
|
20230919,202700,4374342070,9460,9460,9460,9460,0
|
|
20230919,202600,4374342070,9460,9460,9460,9460,0
|
|
20230919,202500,4374342070,9460,9460,9460,9460,0
|
|
20230919,202400,4374342070,9460,9460,9460,9460,6641
|
|
20230919,202300,4374342070,9460,9460,9460,9460,0
|
|
20230919,202200,4374342070,9460,9460,9460,9460,0
|
|
20230919,202100,4374342070,9460,9460,9460,9460,0
|
|
20230919,202000,4374342070,9460,9460,9460,9460,0
|
|
20230919,201900,4374342070,9460,9460,9460,9460,0
|
|
20230919,201800,4374342070,9460,9460,9460,9460,0
|
|
20230919,201700,4374342070,9460,9460,9460,9460,0
|
|
20230919,201600,4374342070,9460,9460,9460,9460,0
|
|
20230919,201500,4374342070,9460,9460,9460,9460,0
|
|
20230919,201400,4374342070,9460,9460,9460,9460,0
|
|
20230919,201300,4374342070,9460,9460,9460,9460,0
|
|
20230919,201200,4374342070,9460,9460,9460,9460,0
|
|
20230919,201100,4374342070,9460,9460,9460,9460,0
|
|
20230919,201000,4374342070,9460,9460,9460,9460,0
|
|
20230919,200900,4374342070,9460,9460,9460,9460,0
|
|
20230919,200800,4374342070,9460,9460,9460,9460,0
|
|
20230919,200700,4374342070,9460,9460,9460,9460,0
|
|
20230919,200600,4374342070,9460,9460,9460,9460,0
|
|
20230919,200500,4374342070,9460,9460,9460,9460,0
|
|
20230919,200400,4374342070,9460,9460,9460,9460,0
|
|
20230919,200300,4374342070,9460,9460,9460,9460,0
|
|
20230919,200200,4374342070,9460,9460,9460,9460,0
|
|
20230919,200100,4374342070,9460,9460,9460,9460,0
|
|
20230919,200000,4374342070,9460,9460,9460,9460,0
|
|
20230919,195900,4374342070,9460,9460,9460,9460,0
|
|
20230919,195800,4374342070,9460,9460,9460,9460,0
|
|
20230919,195700,4374342070,9460,9460,9460,9460,0
|
|
20230919,195600,4374342070,9460,9460,9460,9460,0
|
|
20230919,195500,4374342070,9460,9460,9460,9460,0
|
|
20230919,195400,4374342070,9460,9460,9460,9460,6641
|
|
20230919,195300,4374342070,9460,9460,9460,9460,0
|
|
20230919,195200,4374342070,9460,9460,9460,9460,0
|
|
20230919,195100,4374342070,9460,9460,9460,9460,0
|
|
20230919,195000,4374342070,9460,9460,9460,9460,0
|
|
20230919,194900,4374342070,9460,9460,9460,9460,0
|
|
20230919,194800,4374342070,9460,9460,9460,9460,0
|
|
20230919,194700,4374342070,9460,9460,9460,9460,0
|
|
20230919,194600,4374342070,9460,9460,9460,9460,0
|
|
20230919,194500,4374342070,9460,9460,9460,9460,0
|
|
20230919,194400,4374342070,9460,9460,9460,9460,0
|
|
20230919,194300,4374342070,9460,9460,9460,9460,0
|
|
20230919,194200,4374342070,9460,9460,9460,9460,0
|
|
20230919,194100,4374342070,9460,9460,9460,9460,0
|
|
20230919,194000,4374342070,9460,9460,9460,9460,0
|
|
20230919,193900,4374342070,9460,9460,9460,9460,0
|
|
20230919,193800,4374342070,9460,9460,9460,9460,0
|
|
20230919,193700,4374342070,9460,9460,9460,9460,0
|
|
20230919,193600,4374342070,9460,9460,9460,9460,0
|
|
20230919,193500,4374342070,9460,9460,9460,9460,0
|
|
20230919,193400,4374342070,9460,9460,9460,9460,0
|
|
20230919,193300,4374342070,9460,9460,9460,9460,0
|
|
20230919,193200,4374342070,9460,9460,9460,9460,0
|
|
20230919,193100,4374342070,9460,9460,9460,9460,0
|
|
20230919,193000,4374342070,9460,9460,9460,9460,0
|
|
20230919,192900,4374342070,9460,9460,9460,9460,0
|
|
20230919,192800,4374342070,9460,9460,9460,9460,0
|
|
20230919,192700,4374342070,9460,9460,9460,9460,0
|
|
20230919,192600,4374342070,9460,9460,9460,9460,0
|
|
20230919,192500,4374342070,9460,9460,9460,9460,0
|
|
20230919,192400,4374342070,9460,9460,9460,9460,6641
|
|
20230919,192300,4374342070,9460,9460,9460,9460,0
|
|
20230919,192200,4374342070,9460,9460,9460,9460,0
|
|
20230919,192100,4374342070,9460,9460,9460,9460,0
|
|
20230919,192000,4374342070,9460,9460,9460,9460,0
|
|
20230919,191900,4374342070,9460,9460,9460,9460,0
|
|
20230919,191800,4374342070,9460,9460,9460,9460,0
|
|
20230919,191700,4374342070,9460,9460,9460,9460,0
|
|
20230919,191600,4374342070,9460,9460,9460,9460,0
|
|
20230919,191500,4374342070,9460,9460,9460,9460,0
|
|
20230919,191400,4374342070,9460,9460,9460,9460,0
|
|
20230919,191300,4374342070,9460,9460,9460,9460,0
|
|
20230919,191200,4374342070,9460,9460,9460,9460,0
|
|
20230919,191100,4374342070,9460,9460,9460,9460,0
|
|
20230919,191000,4374342070,9460,9460,9460,9460,0
|
|
20230919,190900,4374342070,9460,9460,9460,9460,0
|
|
20230919,190800,4374342070,9460,9460,9460,9460,0
|
|
20230919,190700,4374342070,9460,9460,9460,9460,0
|
|
20230919,190600,4374342070,9460,9460,9460,9460,0
|
|
20230919,190500,4374342070,9460,9460,9460,9460,0
|
|
20230919,190400,4374342070,9460,9460,9460,9460,0
|
|
20230919,190300,4374342070,9460,9460,9460,9460,0
|
|
20230919,190200,4374342070,9460,9460,9460,9460,0
|
|
20230919,190100,4374342070,9460,9460,9460,9460,0
|
|
20230919,190000,4374342070,9460,9460,9460,9460,0
|
|
20230919,185900,4374342070,9460,9460,9460,9460,0
|
|
20230919,185800,4374342070,9460,9460,9460,9460,0
|
|
20230919,185700,4374342070,9460,9460,9460,9460,0
|
|
20230919,185600,4374342070,9460,9460,9460,9460,0
|
|
20230919,185500,4374342070,9460,9460,9460,9460,0
|
|
20230919,185400,4374342070,9460,9460,9460,9460,6641
|
|
20230919,185300,4374342070,9460,9460,9460,9460,0
|
|
20230919,185200,4374342070,9460,9460,9460,9460,0
|
|
20230919,185100,4374342070,9460,9460,9460,9460,0
|
|
20230919,185000,4374342070,9460,9460,9460,9460,0
|
|
20230919,184900,4374342070,9460,9460,9460,9460,0
|
|
20230919,184800,4374342070,9460,9460,9460,9460,0
|
|
20230919,184700,4374342070,9460,9460,9460,9460,0
|
|
20230919,184600,4374342070,9460,9460,9460,9460,0
|
|
20230919,184500,4374342070,9460,9460,9460,9460,0
|
|
20230919,184400,4374342070,9460,9460,9460,9460,0
|
|
20230919,184300,4374342070,9460,9460,9460,9460,0
|
|
20230919,184200,4374342070,9460,9460,9460,9460,0
|
|
20230919,184100,4374342070,9460,9460,9460,9460,0
|
|
20230919,184000,4374342070,9460,9460,9460,9460,0
|
|
20230919,183900,4374342070,9460,9460,9460,9460,0
|
|
20230919,183800,4374342070,9460,9460,9460,9460,0
|
|
20230919,183700,4374342070,9460,9460,9460,9460,0
|
|
20230919,183600,4374342070,9460,9460,9460,9460,0
|
|
20230919,183500,4374342070,9460,9460,9460,9460,0
|
|
20230919,183400,4374342070,9460,9460,9460,9460,0
|
|
20230919,183300,4374342070,9460,9460,9460,9460,0
|
|
20230919,183200,4374342070,9460,9460,9460,9460,0
|
|
20230919,183100,4374342070,9460,9460,9460,9460,0
|
|
20230919,183000,4374342070,9460,9460,9460,9460,0
|
|
20230919,182900,4374342070,9460,9460,9460,9460,0
|
|
20230919,182800,4374342070,9460,9460,9460,9460,0
|
|
20230919,182700,4374342070,9460,9460,9460,9460,0
|
|
20230919,182600,4374342070,9460,9460,9460,9460,0
|
|
20230919,182500,4374342070,9460,9460,9460,9460,0
|
|
20230919,182400,4374342070,9460,9460,9460,9460,6641
|
|
20230919,182300,4374342070,9460,9460,9460,9460,0
|
|
20230919,182200,4374342070,9460,9460,9460,9460,0
|
|
20230919,182100,4374342070,9460,9460,9460,9460,0
|
|
20230919,182000,4374342070,9460,9460,9460,9460,0
|
|
20230919,181900,4374342070,9460,9460,9460,9460,0
|
|
20230919,181800,4374342070,9460,9460,9460,9460,0
|
|
20230919,181700,4374342070,9460,9460,9460,9460,0
|
|
20230919,181600,4374342070,9460,9460,9460,9460,0
|
|
20230919,181500,4374342070,9460,9460,9460,9460,0
|
|
20230919,181400,4374342070,9460,9460,9460,9460,0
|
|
20230919,181300,4374342070,9460,9460,9460,9460,0
|
|
20230919,181200,4374342070,9460,9460,9460,9460,0
|
|
20230919,181100,4374342070,9460,9460,9460,9460,0
|
|
20230919,181000,4374342070,9460,9460,9460,9460,0
|
|
20230919,180900,4374342070,9460,9460,9460,9460,0
|
|
20230919,180800,4374342070,9460,9460,9460,9460,0
|
|
20230919,180700,4374342070,9460,9460,9460,9460,0
|
|
20230919,180600,4374342070,9460,9460,9460,9460,0
|
|
20230919,180500,4374342070,9460,9460,9460,9460,0
|
|
20230919,180400,4374342070,9460,9460,9460,9460,0
|
|
20230919,180300,4374342070,9460,9460,9460,9460,0
|
|
20230919,180200,4374342070,9460,9460,9460,9460,0
|
|
20230919,180100,4374342070,9460,9460,9460,9460,0
|
|
20230919,180000,4374342070,9460,9460,9460,9460,0
|
|
20230919,175900,4374342070,9460,9460,9460,9460,0
|
|
20230919,175800,4374342070,9460,9460,9460,9460,0
|
|
20230919,175700,4374342070,9460,9460,9460,9460,0
|
|
20230919,175600,4374342070,9460,9460,9460,9460,0
|
|
20230919,175500,4374342070,9460,9460,9460,9460,0
|
|
20230919,175400,4374342070,9460,9460,9460,9460,6641
|
|
20230919,175300,4374342070,9460,9460,9460,9460,0
|
|
20230919,175200,4374342070,9460,9460,9460,9460,0
|
|
20230919,175100,4374342070,9460,9460,9460,9460,0
|
|
20230919,175000,4374342070,9460,9460,9460,9460,0
|
|
20230919,174900,4374342070,9460,9460,9460,9460,0
|
|
20230919,174800,4374342070,9460,9460,9460,9460,0
|
|
20230919,174700,4374342070,9460,9460,9460,9460,0
|
|
20230919,174600,4374342070,9460,9460,9460,9460,0
|
|
20230919,174500,4374342070,9460,9460,9460,9460,0
|
|
20230919,174400,4374342070,9460,9460,9460,9460,0
|
|
20230919,174300,4374342070,9460,9460,9460,9460,0
|
|
20230919,174200,4374342070,9460,9460,9460,9460,0
|
|
20230919,174100,4374342070,9460,9460,9460,9460,0
|
|
20230919,174000,4374342070,9460,9460,9460,9460,0
|
|
20230919,173900,4374342070,9460,9460,9460,9460,0
|
|
20230919,173800,4374342070,9460,9460,9460,9460,0
|
|
20230919,173700,4374342070,9460,9460,9460,9460,0
|
|
20230919,173600,4374342070,9460,9460,9460,9460,0
|
|
20230919,173500,4374342070,9460,9460,9460,9460,0
|
|
20230919,173400,4374342070,9460,9460,9460,9460,0
|
|
20230919,173300,4374342070,9460,9460,9460,9460,0
|
|
20230919,173200,4374342070,9460,9460,9460,9460,0
|
|
20230919,173100,4374342070,9460,9460,9460,9460,0
|
|
20230919,173000,4374342070,9460,9460,9460,9460,0
|
|
20230919,172900,4374342070,9460,9460,9460,9460,0
|
|
20230919,172800,4374342070,9460,9460,9460,9460,0
|
|
20230919,172700,4374342070,9460,9460,9460,9460,0
|
|
20230919,172600,4374342070,9460,9460,9460,9460,0
|
|
20230919,172500,4374342070,9460,9460,9460,9460,0
|
|
20230919,172400,4374342070,9460,9460,9460,9460,6641
|
|
20230919,172300,4374342070,9460,9460,9460,9460,0
|
|
20230919,172200,4374342070,9460,9460,9460,9460,0
|
|
20230919,172100,4374342070,9460,9460,9460,9460,0
|
|
20230919,172000,4374342070,9460,9460,9460,9460,0
|
|
20230919,171900,4374342070,9460,9460,9460,9460,0
|
|
20230919,171800,4374342070,9460,9460,9460,9460,0
|
|
20230919,171700,4374342070,9460,9460,9460,9460,0
|
|
20230919,171600,4374342070,9460,9460,9460,9460,0
|
|
20230919,171500,4374342070,9460,9460,9460,9460,0
|
|
20230919,171400,4374342070,9460,9460,9460,9460,0
|
|
20230919,171300,4374342070,9460,9460,9460,9460,0
|
|
20230919,171200,4374342070,9460,9460,9460,9460,0
|
|
20230919,171100,4374342070,9460,9460,9460,9460,0
|
|
20230919,171000,4374342070,9460,9460,9460,9460,0
|
|
20230919,170900,4374342070,9460,9460,9460,9460,0
|
|
20230919,170800,4374342070,9460,9460,9460,9460,0
|
|
20230919,170700,4374342070,9460,9460,9460,9460,0
|
|
20230919,170600,4374342070,9460,9460,9460,9460,0
|
|
20230919,170500,4374342070,9460,9460,9460,9460,0
|
|
20230919,170400,4374342070,9460,9460,9460,9460,0
|
|
20230919,170300,4374342070,9460,9460,9460,9460,0
|
|
20230919,170200,4374342070,9460,9460,9460,9460,0
|
|
20230919,170100,4374342070,9460,9460,9460,9460,0
|
|
20230919,170000,4374342070,9460,9460,9460,9460,0
|
|
20230919,165900,4374342070,9460,9460,9460,9460,0
|
|
20230919,165800,4374342070,9460,9460,9460,9460,0
|
|
20230919,165700,4374342070,9460,9460,9460,9460,0
|
|
20230919,165600,4374342070,9460,9460,9460,9460,0
|
|
20230919,165500,4374342070,9460,9460,9460,9460,0
|
|
20230919,165400,4374342070,9460,9460,9460,9460,6641
|
|
20230919,165300,4374342070,9460,9460,9460,9460,0
|
|
20230919,165200,4374342070,9460,9460,9460,9460,0
|
|
20230919,165100,4374342070,9460,9460,9460,9460,0
|
|
20230919,165000,4374342070,9460,9460,9460,9460,0
|
|
20230919,164900,4374342070,9460,9460,9460,9460,0
|
|
20230919,164800,4374342070,9460,9460,9460,9460,0
|
|
20230919,164700,4374342070,9460,9460,9460,9460,0
|
|
20230919,164600,4374342070,9460,9460,9460,9460,0
|
|
20230919,164500,4374342070,9460,9460,9460,9460,0
|
|
20230919,164400,4374342070,9460,9460,9460,9460,0
|
|
20230919,164300,4374342070,9460,9460,9460,9460,0
|
|
20230919,164200,4374342070,9460,9460,9460,9460,0
|
|
20230919,164100,4374342070,9460,9460,9460,9460,0
|
|
20230919,164000,4374342070,9460,9460,9460,9460,0
|
|
20230919,163900,4374342070,9460,9460,9460,9460,0
|
|
20230919,163800,4374342070,9460,9460,9460,9460,0
|
|
20230919,163700,4374342070,9460,9460,9460,9460,0
|
|
20230919,163600,4374342070,9460,9460,9460,9460,0
|
|
20230919,163500,4374342070,9460,9460,9460,9460,0
|
|
20230919,163400,4374342070,9460,9460,9460,9460,0
|
|
20230919,163300,4374342070,9460,9460,9460,9460,0
|
|
20230919,163200,4374342070,9460,9460,9460,9460,0
|
|
20230919,163100,4374342070,9460,9460,9460,9460,0
|
|
20230919,163000,4374342070,9460,9460,9460,9460,0
|
|
20230919,162900,4374342070,9460,9460,9460,9460,0
|
|
20230919,162800,4374342070,9460,9460,9460,9460,0
|
|
20230919,162700,4374342070,9460,9460,9460,9460,0
|
|
20230919,162600,4374342070,9460,9460,9460,9460,0
|
|
20230919,162500,4374342070,9460,9460,9460,9460,0
|
|
20230919,162400,4374342070,9460,9460,9460,9460,6641
|
|
20230919,162300,4374342070,9460,9460,9460,9460,0
|
|
20230919,162200,4374342070,9460,9460,9460,9460,0
|
|
20230919,162100,4374342070,9460,9460,9460,9460,0
|
|
20230919,162000,4374342070,9460,9460,9460,9460,0
|
|
20230919,161900,4374342070,9460,9460,9460,9460,0
|
|
20230919,161800,4374342070,9460,9460,9460,9460,0
|
|
20230919,161700,4374342070,9460,9460,9460,9460,0
|
|
20230919,161600,4374342070,9460,9460,9460,9460,0
|
|
20230919,161500,4374342070,9460,9460,9460,9460,0
|
|
20230919,161400,4374342070,9460,9460,9460,9460,0
|
|
20230919,161300,4374342070,9460,9460,9460,9460,0
|
|
20230919,161200,4374342070,9460,9460,9460,9460,0
|
|
20230919,161100,4374342070,9460,9460,9460,9460,0
|
|
20230919,161000,4374342070,9460,9460,9460,9460,0
|
|
20230919,160900,4374342070,9460,9460,9460,9460,0
|
|
20230919,160800,4374342070,9460,9460,9460,9460,0
|
|
20230919,160700,4374342070,9460,9460,9460,9460,0
|
|
20230919,160600,4374342070,9460,9460,9460,9460,0
|
|
20230919,160500,4374342070,9460,9460,9460,9460,0
|
|
20230919,160400,4374342070,9460,9460,9460,9460,0
|
|
20230919,160300,4374342070,9460,9460,9460,9460,0
|
|
20230919,160200,4374342070,9460,9460,9460,9460,0
|
|
20230919,160100,4374342070,9460,9460,9460,9460,0
|
|
20230919,160000,4374342070,9460,9460,9460,9460,0
|
|
20230919,155900,4374342070,9460,9460,9460,9460,0
|
|
20230919,155800,4374342070,9460,9460,9460,9460,0
|
|
20230919,155700,4374342070,9460,9460,9460,9460,0
|
|
20230919,155600,4374342070,9460,9460,9460,9460,0
|
|
20230919,155500,4374342070,9460,9460,9460,9460,0
|
|
20230919,155400,4374342070,9460,9460,9460,9460,6641
|
|
20230919,155300,4374342070,9460,9460,9460,9460,0
|
|
20230919,155200,4374342070,9460,9460,9460,9460,0
|
|
20230919,155100,4374342070,9460,9460,9460,9460,0
|
|
20230919,155000,4374342070,9460,9460,9460,9460,0
|
|
20230919,154900,4374342070,9460,9460,9460,9460,0
|
|
20230919,154800,4374342070,9460,9460,9460,9460,0
|
|
20230919,154700,4374342070,9460,9460,9460,9460,0
|
|
20230919,154600,4374342070,9460,9460,9460,9460,0
|
|
20230919,154500,4374342070,9460,9460,9460,9460,0
|
|
20230919,154400,4374342070,9460,9460,9460,9460,0
|
|
20230919,154300,4374342070,9460,9460,9460,9460,0
|
|
20230919,154200,4374342070,9460,9460,9460,9460,0
|
|
20230919,154100,4374342070,9460,9460,9460,9460,0
|
|
20230919,154000,4374342070,9460,9460,9460,9460,0
|
|
20230919,153900,4374342070,9460,9460,9460,9460,0
|
|
20230919,153800,4374342070,9460,9460,9460,9460,0
|
|
20230919,153700,4374342070,9460,9460,9460,9460,0
|
|
20230919,153600,4374342070,9460,9460,9460,9460,0
|
|
20230919,153500,4374342070,9460,9460,9460,9460,0
|
|
20230919,153400,4374342070,9460,9460,9460,9460,0
|
|
20230919,153300,4374342070,9460,9460,9460,9460,0
|
|
20230919,153200,4374342070,9460,9460,9460,9460,0
|
|
20230919,153100,4374342070,9460,9460,9460,9460,0
|
|
20230919,153000,4374342070,9460,9460,9460,9460,6641
|
|
20230919,152900,4311518210,9480,9480,9480,9480,0
|
|
20230919,152800,4311518210,9480,9480,9480,9480,0
|
|
20230919,152700,4311518210,9480,9480,9480,9480,0
|
|
20230919,152600,4311518210,9480,9480,9480,9480,0
|
|
20230919,152500,4311518210,9480,9480,9480,9480,0
|
|
20230919,152400,4311518210,9480,9480,9480,9480,0
|
|
20230919,152300,4311518210,9480,9480,9480,9480,0
|
|
20230919,152200,4311518210,9480,9480,9480,9480,0
|
|
20230919,152100,4311518210,9480,9480,9480,9480,0
|
|
20230919,152000,4311518210,9480,9480,9480,9480,0
|
|
20230919,151900,4311518210,9480,9480,9480,9430,4275
|
|
20230919,151800,4271190320,9490,9480,9500,9440,1159
|
|
20230919,151700,4260223220,9520,9500,9520,9500,416
|
|
20230919,151600,4256264380,9520,9480,9520,9470,817
|
|
20230919,151500,4248518990,9520,9460,9520,9450,916
|
|
20230919,151400,4239851850,9460,9430,9460,9430,1263
|
|
20230919,151300,4227924110,9450,9460,9460,9410,85
|
|
20230919,151200,4227123210,9460,9410,9460,9410,110
|
|
20230919,151100,4226087960,9460,9420,9470,9410,1609
|
|
20230919,151000,4210929780,9410,9470,9470,9410,283
|
|
20230919,150900,4208263880,9450,9450,9450,9450,39
|
|
20230919,150800,4207895330,9450,9430,9450,9430,2203
|
|
20230919,150700,4187119080,9450,9430,9450,9430,712
|
|
20230919,150600,4180404880,9430,9430,9430,9430,366
|
|
20230919,150500,4176953500,9370,9430,9440,9370,4108
|
|
20230919,150400,4138307760,9440,9500,9500,9430,5674
|
|
20230919,150300,4084672860,9500,9490,9500,9490,11
|
|
20230919,150200,4084568460,9510,9500,9510,9490,115
|
|
20230919,150100,4083476090,9510,9490,9510,9490,553
|
|
20230919,150000,4078228040,9490,9480,9490,9470,1144
|
|
20230919,145900,4067392530,9500,9500,9500,9480,405
|
|
20230919,145800,4063552450,9520,9520,9520,9510,220
|
|
20230919,145700,4061459420,9520,9520,9520,9520,25
|
|
20230919,145600,4061221420,9520,9520,9520,9460,2110
|
|
20230919,145500,4041243760,9470,9520,9520,9470,1341
|
|
20230919,145400,4028523050,9520,9490,9520,9460,5150
|
|
20230919,145300,3979584390,9490,9480,9490,9470,1103
|
|
20230919,145200,3969125820,9490,9480,9490,9480,376
|
|
20230919,145100,3965561310,9480,9490,9490,9470,2814
|
|
20230919,145000,3938904760,9510,9490,9510,9490,58
|
|
20230919,144900,3938353750,9500,9510,9510,9490,26
|
|
20230919,144800,3938106980,9510,9500,9510,9500,358
|
|
20230919,144700,3934705970,9500,9490,9500,9480,246
|
|
20230919,144600,3932373670,9510,9500,9520,9490,1515
|
|
20230919,144500,3917954200,9510,9510,9520,9490,268
|
|
20230919,144400,3915410480,9520,9500,9520,9500,147
|
|
20230919,144300,3914011380,9500,9500,9500,9460,895
|
|
20230919,144200,3905520750,9460,9460,9460,9460,0
|
|
20230919,144100,3905520750,9460,9460,9460,9460,3
|
|
20230919,144000,3905492370,9470,9470,9480,9460,727
|
|
20230919,143900,3898611950,9500,9500,9510,9460,24
|
|
20230919,143800,3898384440,9520,9470,9520,9460,803
|
|
20230919,143700,3890774750,9500,9480,9500,9470,1830
|
|
20230919,143600,3873442120,9480,9500,9500,9460,3091
|
|
20230919,143500,3844157110,9520,9500,9540,9500,275
|
|
20230919,143400,3841544330,9480,9550,9550,9470,5924
|
|
20230919,143300,3785289200,9520,9520,9520,9520,0
|
|
20230919,143200,3785289200,9520,9520,9520,9520,69
|
|
20230919,143100,3784632320,9550,9540,9550,9510,277
|
|
20230919,143000,3781994300,9520,9550,9550,9520,838
|
|
20230919,142900,3774013540,9550,9530,9590,9520,3436
|
|
20230919,142800,3741205040,9530,9560,9560,9530,1893
|
|
20230919,142700,3723157100,9560,9560,9560,9560,1
|
|
20230919,142600,3723147540,9570,9570,9570,9540,2001
|
|
20230919,142500,3704054610,9590,9590,9590,9570,913
|
|
20230919,142400,3695305200,9570,9550,9570,9550,1468
|
|
20230919,142300,3681267800,9540,9560,9590,9540,1151
|
|
20230919,142200,3670272810,9560,9560,9560,9550,198
|
|
20230919,142100,3668380830,9570,9550,9570,9550,191
|
|
20230919,142000,3666555910,9540,9560,9580,9540,4037
|
|
20230919,141900,3627990590,9570,9590,9590,9570,418
|
|
20230919,141800,3623987090,9600,9600,9600,9600,8
|
|
20230919,141700,3623910290,9600,9600,9600,9600,8
|
|
20230919,141600,3623833490,9580,9580,9580,9580,1
|
|
20230919,141500,3623823910,9600,9590,9600,9590,1126
|
|
20230919,141400,3613015650,9590,9570,9590,9570,549
|
|
20230919,141300,3607755130,9570,9570,9570,9570,480
|
|
20230919,141200,3603161530,9570,9580,9580,9570,948
|
|
20230919,141100,3594089120,9580,9580,9580,9580,100
|
|
20230919,141000,3593131120,9580,9590,9590,9580,1382
|
|
20230919,140900,3579886530,9600,9620,9620,9600,2267
|
|
20230919,140800,3558103300,9620,9620,9620,9620,10
|
|
20230919,140700,3558007100,9620,9620,9620,9610,33
|
|
20230919,140600,3557689650,9610,9620,9620,9610,13
|
|
20230919,140500,3557564710,9620,9660,9660,9620,2234
|
|
20230919,140400,3536050090,9660,9660,9660,9660,0
|
|
20230919,140300,3536050090,9660,9660,9660,9660,0
|
|
20230919,140200,3536050090,9660,9660,9660,9660,103
|
|
20230919,140100,3535055110,9650,9650,9650,9650,0
|
|
20230919,140000,3535055110,9650,9650,9650,9650,0
|
|
20230919,135900,3535055110,9650,9650,9650,9650,469
|
|
20230919,135800,3530529260,9680,9680,9680,9680,0
|
|
20230919,135700,3530529260,9680,9680,9680,9680,5
|
|
20230919,135600,3530480860,9680,9680,9680,9680,0
|
|
20230919,135500,3530480860,9680,9680,9680,9680,0
|
|
20230919,135400,3530480860,9680,9680,9680,9680,51
|
|
20230919,135300,3529987180,9680,9680,9680,9680,6
|
|
20230919,135200,3529929100,9680,9650,9680,9650,747
|
|
20230919,135100,3522716230,9650,9650,9650,9650,0
|
|
20230919,135000,3522716230,9650,9650,9650,9650,70
|
|
20230919,134900,3522040730,9650,9660,9660,9650,193
|
|
20230919,134800,3520177750,9660,9660,9660,9660,60
|
|
20230919,134700,3519598150,9700,9700,9700,9700,50
|
|
20230919,134600,3519113150,9700,9670,9700,9630,512
|
|
20230919,134500,3514166930,9670,9710,9780,9670,1254
|
|
20230919,134400,3501973460,9770,9630,9770,9630,4616
|
|
20230919,134300,3457031790,9660,9620,9700,9620,4606
|
|
20230919,134200,3412459110,9630,9630,9660,9630,783
|
|
20230919,134100,3404907890,9630,9620,9630,9620,20
|
|
20230919,134000,3404715390,9620,9610,9620,9610,31
|
|
20230919,133900,3404417470,9610,9600,9610,9600,271
|
|
20230919,133800,3401813170,9590,9590,9590,9590,417
|
|
20230919,133700,3397814140,9590,9590,9600,9590,343
|
|
20230919,133600,3394524760,9660,9620,9660,9590,537
|
|
20230919,133500,3389374540,9590,9610,9610,9590,1113
|
|
20230919,133400,3378695470,9610,9600,9610,9560,6969
|
|
20230919,133300,3311900930,9600,9610,9610,9600,1099
|
|
20230919,133200,3301339590,9610,9660,9660,9610,2406
|
|
20230919,133100,3278179740,9640,9640,9660,9640,222
|
|
20230919,133000,3276039640,9660,9660,9660,9660,0
|
|
20230919,132900,3276039640,9660,9660,9660,9660,1
|
|
20230919,132800,3276029980,9640,9640,9640,9640,100
|
|
20230919,132700,3275065980,9660,9660,9660,9660,69
|
|
20230919,132600,3274399440,9660,9670,9670,9640,67
|
|
20230919,132500,3273752820,9670,9650,9670,9650,15
|
|
20230919,132400,3273607960,9660,9670,9670,9660,129
|
|
20230919,132300,3272361810,9670,9660,9670,9660,173
|
|
20230919,132200,3270690620,9670,9670,9670,9670,8
|
|
20230919,132100,3270613260,9670,9640,9670,9640,10
|
|
20230919,132000,3270516830,9690,9680,9690,9650,20
|
|
20230919,131900,3270323480,9690,9670,9690,9670,605
|
|
20230919,131800,3264473100,9670,9670,9670,9650,21
|
|
20230919,131700,3264270230,9670,9670,9670,9670,0
|
|
20230919,131600,3264270230,9670,9670,9670,9670,0
|
|
20230919,131500,3264270230,9670,9670,9670,9670,0
|
|
20230919,131400,3264270230,9670,9670,9670,9670,150
|
|
20230919,131300,3262819730,9670,9680,9690,9650,376
|
|
20230919,131200,3259185790,9680,9680,9680,9680,190
|
|
20230919,131100,3257346590,9680,9680,9680,9680,0
|
|
20230919,131000,3257346590,9680,9710,9710,9660,236
|
|
20230919,130900,3255066700,9690,9690,9710,9670,166
|
|
20230919,130800,3253460850,9700,9690,9700,9690,100
|
|
20230919,130700,3252491800,9690,9700,9700,9670,1102
|
|
20230919,130600,3241832410,9700,9700,9700,9700,1000
|
|
20230919,130500,3232132410,9700,9700,9700,9670,306
|
|
20230919,130400,3229173330,9700,9670,9700,9670,4
|
|
20230919,130300,3229134560,9700,9700,9700,9700,0
|
|
20230919,130200,3229134560,9700,9700,9700,9700,11
|
|
20230919,130100,3229027860,9700,9700,9700,9700,0
|
|
20230919,130000,3229027860,9700,9700,9700,9700,1
|
|
20230919,125900,3229018160,9700,9680,9700,9680,12
|
|
20230919,125800,3228901970,9680,9680,9680,9680,0
|
|
20230919,125700,3228901970,9680,9660,9680,9660,2
|
|
20230919,125600,3228882630,9680,9640,9680,9640,1055
|
|
20230919,125500,3218681760,9640,9630,9640,9630,463
|
|
20230919,125400,3214219680,9640,9680,9680,9630,3248
|
|
20230919,125300,3182874030,9720,9680,9720,9660,138
|
|
20230919,125200,3181538340,9680,9640,9690,9640,448
|
|
20230919,125100,3177218920,9650,9670,9690,9650,1423
|
|
20230919,125000,3163472660,9680,9700,9720,9680,238
|
|
20230919,124900,3161164870,9720,9700,9720,9700,106
|
|
20230919,124800,3160135460,9700,9710,9720,9700,620
|
|
20230919,124700,3154114410,9700,9690,9700,9690,495
|
|
20230919,124600,3149313580,9690,9660,9690,9660,278
|
|
20230919,124500,3146623560,9660,9660,9660,9660,204
|
|
20230919,124400,3144652920,9660,9630,9660,9630,100
|
|
20230919,124300,3143688940,9640,9640,9640,9640,9
|
|
20230919,124200,3143602180,9640,9640,9640,9640,54
|
|
20230919,124100,3143081620,9640,9620,9640,9620,83
|
|
20230919,124000,3142283140,9620,9650,9660,9620,363
|
|
20230919,123900,3138787590,9650,9630,9650,9630,1896
|
|
20230919,123800,3120500370,9630,9660,9680,9630,2445
|
|
20230919,123700,3096923670,9680,9680,9680,9660,87
|
|
20230919,123600,3096082270,9660,9690,9690,9660,340
|
|
20230919,123500,3092796940,9690,9650,9690,9630,965
|
|
20230919,123400,3083492250,9660,9660,9660,9650,120
|
|
20230919,123300,3082333210,9670,9670,9670,9630,729
|
|
20230919,123200,3075307800,9680,9640,9680,9640,36
|
|
20230919,123100,3074959930,9650,9650,9680,9650,231
|
|
20230919,123000,3072730720,9650,9610,9650,9600,937
|
|
20230919,122900,3063718040,9620,9630,9630,9610,1090
|
|
20230919,122800,3053236290,9640,9670,9670,9640,1468
|
|
20230919,122700,3039074710,9690,9690,9690,9690,301
|
|
20230919,122600,3036158020,9690,9680,9690,9670,104
|
|
20230919,122500,3035152290,9700,9670,9700,9670,213
|
|
20230919,122400,3033090860,9660,9660,9660,9660,2
|
|
20230919,122300,3033071540,9660,9660,9660,9660,61
|
|
20230919,122200,3032482280,9660,9660,9660,9660,110
|
|
20230919,122100,3031419680,9660,9650,9660,9650,988
|
|
20230919,122000,3021885470,9700,9660,9700,9660,6
|
|
20230919,121900,3021827390,9650,9650,9650,9650,24
|
|
20230919,121800,3021595790,9650,9610,9650,9610,239
|
|
20230919,121700,3019290290,9640,9640,9640,9620,159
|
|
20230919,121600,3017760650,9640,9610,9640,9610,405
|
|
20230919,121500,3013863020,9610,9620,9640,9610,691
|
|
20230919,121400,3007216400,9630,9620,9650,9620,420
|
|
20230919,121300,3003172110,9630,9630,9630,9630,98
|
|
20230919,121200,3002228370,9630,9630,9630,9630,8
|
|
20230919,121100,3002151330,9630,9630,9630,9630,596
|
|
20230919,121000,2996411850,9640,9640,9640,9640,10
|
|
20230919,120900,2996315450,9640,9640,9640,9640,0
|
|
20230919,120800,2996315450,9640,9630,9650,9620,111
|
|
20230919,120700,2995247510,9650,9610,9650,9600,771
|
|
20230919,120600,2987839020,9610,9610,9640,9600,276
|
|
20230919,120500,2985187520,9640,9600,9650,9590,1340
|
|
20230919,120400,2972326880,9590,9660,9660,9590,9952
|
|
20230919,120300,2876528300,9660,9660,9660,9660,1032
|
|
20230919,120200,2866559180,9670,9670,9670,9670,455
|
|
20230919,120100,2862159330,9690,9680,9690,9680,414
|
|
20230919,120000,2858151800,9670,9660,9670,9660,238
|
|
20230919,115900,2855850370,9660,9650,9660,9650,485
|
|
20230919,115800,2851169910,9670,9670,9670,9670,6
|
|
20230919,115700,2851111890,9650,9670,9670,9650,13
|
|
20230919,115600,2850986340,9680,9670,9680,9660,302
|
|
20230919,115500,2848065630,9670,9670,9670,9670,1
|
|
20230919,115400,2848055960,9670,9670,9670,9670,9
|
|
20230919,115300,2847968930,9670,9670,9670,9670,0
|
|
20230919,115200,2847968930,9670,9650,9670,9650,46
|
|
20230919,115100,2847524990,9650,9670,9670,9650,43
|
|
20230919,115000,2847109740,9670,9670,9670,9650,1155
|
|
20230919,114900,2835963550,9700,9700,9700,9700,179
|
|
20230919,114800,2834227250,9700,9660,9700,9660,299
|
|
20230919,114700,2831338410,9660,9650,9660,9630,3070
|
|
20230919,114600,2801739040,9660,9670,9670,9650,1056
|
|
20230919,114500,2791548190,9670,9660,9700,9650,1792
|
|
20230919,114400,2774245070,9700,9690,9700,9660,1006
|
|
20230919,114300,2764526480,9680,9680,9680,9670,317
|
|
20230919,114200,2761457930,9700,9670,9800,9660,565
|
|
20230919,114100,2755991160,9690,9670,9690,9660,1873
|
|
20230919,114000,2737894760,9700,9720,9720,9670,2575
|
|
20230919,113900,2712911090,9730,9740,9740,9730,161
|
|
20230919,113800,2711344540,9730,9730,9740,9730,326
|
|
20230919,113700,2708172340,9730,9770,9770,9730,801
|
|
20230919,113600,2700362180,9790,9760,9790,9760,72
|
|
20230919,113500,2699658660,9770,9770,9770,9770,1
|
|
20230919,113400,2699648890,9750,9750,9750,9750,233
|
|
20230919,113300,2697377140,9770,9790,9790,9740,964
|
|
20230919,113200,2687977710,9760,9810,9830,9740,2813
|
|
20230919,113100,2660430870,9830,9830,9830,9830,0
|
|
20230919,113000,2660430870,9830,9820,9830,9820,26
|
|
20230919,112900,2660175540,9830,9830,9830,9830,0
|
|
20230919,112800,2660175540,9830,9800,9830,9800,170
|
|
20230919,112700,2658504500,9830,9830,9830,9830,0
|
|
20230919,112600,2658504500,9830,9810,9830,9810,79
|
|
20230919,112500,2657729470,9830,9810,9830,9810,64
|
|
20230919,112400,2657101610,9810,9840,9840,9810,1551
|
|
20230919,112300,2641880300,9820,9820,9820,9820,100
|
|
20230919,112200,2640898300,9810,9790,9870,9790,2673
|
|
20230919,112100,2614597690,9850,9800,9850,9800,20
|
|
20230919,112000,2614401410,9850,9780,9850,9780,68
|
|
20230919,111900,2613734550,9810,9780,9810,9780,64
|
|
20230919,111800,2613108590,9750,9760,9760,9750,333
|
|
20230919,111700,2609858620,9760,9760,9760,9760,65
|
|
20230919,111600,2609224220,9760,9760,9760,9760,42
|
|
20230919,111500,2608814300,9760,9750,9760,9740,1391
|
|
20230919,111400,2595253030,9750,9800,9810,9750,2528
|
|
20230919,111300,2570491460,9820,9730,9820,9730,1448
|
|
20230919,111200,2556330420,9740,9700,9740,9700,409
|
|
20230919,111100,2552351070,9690,9690,9690,9690,0
|
|
20230919,111000,2552351070,9690,9690,9690,9690,0
|
|
20230919,110900,2552351070,9690,9720,9720,9690,101
|
|
20230919,110800,2551372320,9710,9690,9730,9680,1203
|
|
20230919,110700,2539717310,9700,9740,9740,9700,1149
|
|
20230919,110600,2528558820,9730,9740,9740,9730,52
|
|
20230919,110500,2528052350,9740,9740,9740,9740,0
|
|
20230919,110400,2528052350,9740,9740,9740,9730,792
|
|
20230919,110300,2520346110,9750,9780,9780,9740,768
|
|
20230919,110200,2512850550,9770,9750,9780,9750,428
|
|
20230919,110100,2508677250,9780,9780,9780,9780,14
|
|
20230919,110000,2508540330,9750,9750,9750,9750,0
|
|
20230919,105900,2508540330,9750,9770,9770,9750,565
|
|
20230919,105800,2503024380,9790,9780,9790,9780,1100
|
|
20230919,105700,2492256580,9780,9770,9780,9770,207
|
|
20230919,105600,2490232190,9790,9740,9790,9730,3069
|
|
20230919,105500,2460218050,9730,9730,9740,9730,412
|
|
20230919,105400,2456208290,9730,9730,9730,9730,245
|
|
20230919,105300,2453824440,9720,9730,9730,9720,253
|
|
20230919,105200,2451365020,9740,9740,9740,9730,758
|
|
20230919,105100,2443982250,9740,9740,9740,9740,112
|
|
20230919,105000,2442891370,9730,9720,9730,9720,572
|
|
20230919,104900,2437326140,9700,9700,9720,9700,231
|
|
20230919,104800,2435085400,9700,9720,9730,9700,1520
|
|
20230919,104700,2420326320,9730,9740,9740,9730,1052
|
|
20230919,104600,2410089660,9740,9750,9750,9700,7978
|
|
20230919,104500,2332561080,9770,9760,9770,9750,517
|
|
20230919,104400,2327517680,9790,9750,9790,9750,1023
|
|
20230919,104300,2317539150,9750,9790,9790,9750,6254
|
|
20230919,104200,2256445150,9780,9790,9790,9780,782
|
|
20230919,104100,2248794520,9790,9790,9790,9780,9
|
|
20230919,104000,2248706460,9790,9780,9790,9780,202
|
|
20230919,103900,2246729880,9790,9820,9820,9790,1705
|
|
20230919,103800,2230022330,9820,9840,9840,9820,155
|
|
20230919,103700,2228498880,9830,9860,9900,9830,681
|
|
20230919,103600,2221795110,9850,9790,9850,9790,449
|
|
20230919,103500,2217388580,9790,9770,9790,9770,574
|
|
20230919,103400,2211770120,9790,9780,9790,9760,1141
|
|
20230919,103300,2200618810,9780,9770,9790,9770,384
|
|
20230919,103200,2196866860,9770,9810,9810,9770,10073
|
|
20230919,103100,2098118470,9800,9830,9830,9800,7570
|
|
20230919,103000,2023841690,9850,9840,9850,9840,103
|
|
20230919,102900,2022828140,9840,9830,9840,9830,305
|
|
20230919,102800,2019829940,9840,9840,9840,9830,302
|
|
20230919,102700,2016858270,9830,9830,9830,9830,25
|
|
20230919,102600,2016612520,9840,9840,9840,9840,6
|
|
20230919,102500,2016553480,9840,9820,9850,9820,1431
|
|
20230919,102400,2002498990,9850,9830,9850,9830,1182
|
|
20230919,102300,1990879870,9830,9890,9890,9830,9317
|
|
20230919,102200,1899246650,9880,9900,9900,9840,1681
|
|
20230919,102100,1882679580,9900,9900,9910,9900,108
|
|
20230919,102000,1881610360,9920,9890,9920,9890,79
|
|
20230919,101900,1880827470,9890,9870,9890,9870,1301
|
|
20230919,101800,1867982540,9870,9850,9870,9840,1083
|
|
20230919,101700,1857313490,9830,9830,9860,9830,2640
|
|
20230919,101600,1831330980,9820,9870,9880,9810,7204
|
|
20230919,101500,1760433030,9870,9910,9910,9860,18878
|
|
20230919,101400,1573666250,9920,9940,9940,9900,4308
|
|
20230919,101300,1530958750,9940,9990,10000,9940,3314
|
|
20230919,101200,1497948750,9960,9960,9960,9960,59
|
|
20230919,101100,1497361110,9990,9960,9990,9950,830
|
|
20230919,101000,1489091100,9960,10030,10030,9960,1158
|
|
20230919,100900,1477523340,10020,9990,10020,9990,2312
|
|
20230919,100800,1454396250,9990,9970,9990,9970,489
|
|
20230919,100700,1449511800,9950,9950,9990,9950,810
|
|
20230919,100600,1441445290,9930,9920,9930,9920,105
|
|
20230919,100500,1440403340,9920,9920,9920,9920,25
|
|
20230919,100400,1440155340,9920,9930,9930,9910,1624
|
|
20230919,100300,1424043330,9950,9950,9950,9950,100
|
|
20230919,100200,1423048330,9950,9930,9950,9920,2392
|
|
20230919,100100,1399306040,9950,9940,9950,9930,504
|
|
20230919,100000,1394299320,9950,9940,9950,9940,271
|
|
20230919,095900,1391604920,9940,9920,9940,9920,4563
|
|
20230919,095800,1346339430,9930,9940,9940,9930,215
|
|
20230919,095700,1344204450,9950,9990,9990,9950,563
|
|
20230919,095600,1338596270,9990,9940,9990,9940,677
|
|
20230919,095500,1331856010,9940,9970,9970,9910,1694
|
|
20230919,095400,1315016140,9950,9920,9950,9910,2339
|
|
20230919,095300,1291793140,9920,9920,9930,9890,2684
|
|
20230919,095200,1265211160,9930,10000,10000,9880,14434
|
|
20230919,095100,1121640960,10000,10050,10050,10000,16339
|
|
20230919,095000,957811670,10060,10100,10100,10050,8170
|
|
20230919,094900,875446340,10120,10120,10120,10120,12
|
|
20230919,094800,875324900,10110,10110,10120,10110,3329
|
|
20230919,094700,841668670,10110,10120,10120,10110,553
|
|
20230919,094600,836073390,10120,10120,10120,10120,311
|
|
20230919,094500,832926070,10140,10140,10140,10140,100
|
|
20230919,094400,831912070,10140,10140,10140,10140,10
|
|
20230919,094300,831810670,10140,10110,10140,10110,112
|
|
20230919,094200,830678290,10100,10110,10110,10100,995
|
|
20230919,094100,820627750,10140,10100,10140,10100,43
|
|
20230919,094000,820192940,10120,10120,10120,10120,1
|
|
20230919,093900,820182820,10130,10120,10130,10090,4459
|
|
20230919,093800,775119710,10120,10120,10120,10110,1609
|
|
20230919,093700,758843210,10120,10140,10140,10120,1719
|
|
20230919,093600,741444780,10130,10140,10160,10120,8054
|
|
20230919,093500,659840620,10150,10180,10180,10150,816
|
|
20230919,093400,651553550,10180,10160,10180,10160,166
|
|
20230919,093300,649866930,10150,10140,10150,10140,1238
|
|
20230919,093200,637311780,10140,10140,10160,10140,15
|
|
20230919,093100,637159600,10140,10140,10140,10140,0
|
|
20230919,093000,637159600,10140,10140,10140,10140,19
|
|
20230919,092900,636966940,10140,10140,10150,10140,840
|
|
20230919,092800,628447340,10130,10140,10140,10120,4486
|
|
20230919,092700,583008590,10130,10160,10160,10130,135
|
|
20230919,092600,581641010,10130,10140,10160,10130,941
|
|
20230919,092500,572104670,10140,10160,10160,10140,2196
|
|
20230919,092400,549829290,10160,10160,10160,10160,211
|
|
20230919,092300,547685530,10160,10150,10160,10150,214
|
|
20230919,092200,545513290,10150,10130,10150,10130,960
|
|
20230919,092100,535779450,10140,10120,10150,10120,1265
|
|
20230919,092000,522975710,10130,10150,10180,10130,8232
|
|
20230919,091900,439453780,10170,10220,10220,10120,8935
|
|
20230919,091800,348439270,10230,10290,10290,10230,5597
|
|
20230919,091700,291064780,10300,10260,10300,10260,334
|
|
20230919,091600,287629950,10290,10280,10320,10260,401
|
|
20230919,091500,283513880,10250,10310,10320,10250,5097
|
|
20230919,091400,231127560,10320,10290,10320,10290,13
|
|
20230919,091300,230993700,10280,10330,10330,10280,2970
|
|
20230919,091200,200414110,10330,10340,10340,10330,230
|
|
20230919,091100,198038100,10320,10370,10370,10310,376
|
|
20230919,091000,194152000,10370,10330,10370,10310,4426
|
|
20230919,090900,148472210,10330,10330,10330,10330,664
|
|
20230919,090800,141613090,10330,10330,10330,10320,774
|
|
20230919,090700,133623620,10330,10340,10350,10330,1236
|
|
20230919,090600,120850500,10350,10400,10440,10350,2651
|
|
20230919,090500,93372300,10480,10480,10480,10400,1303
|
|
20230919,090400,79819540,10410,10410,10480,10410,789
|
|
20230919,090300,71605910,10410,10450,10480,10410,2693
|
|
20230919,090200,43560930,10500,10450,10500,10450,41
|
|
20230919,090100,43131880,10420,10460,10460,10420,409
|
|
20230919,090000,38864600,10410,10500,10500,10410,3716
|