702 lines
36 KiB
CSV
702 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,203900,40877222575,3190,3190,3190,3190,35239
|
|
20230904,203800,40877222575,3190,3190,3190,3190,0
|
|
20230904,203700,40877222575,3190,3190,3190,3190,0
|
|
20230904,203600,40877222575,3190,3190,3190,3190,0
|
|
20230904,203500,40877222575,3190,3190,3190,3190,0
|
|
20230904,203400,40877222575,3190,3190,3190,3190,0
|
|
20230904,203300,40877222575,3190,3190,3190,3190,0
|
|
20230904,203200,40877222575,3190,3190,3190,3190,0
|
|
20230904,203100,40877222575,3190,3190,3190,3190,0
|
|
20230904,203000,40877222575,3190,3190,3190,3190,0
|
|
20230904,202900,40877222575,3190,3190,3190,3190,0
|
|
20230904,202800,40877222575,3190,3190,3190,3190,0
|
|
20230904,202700,40877222575,3190,3190,3190,3190,0
|
|
20230904,202600,40877222575,3190,3190,3190,3190,0
|
|
20230904,202500,40877222575,3190,3190,3190,3190,0
|
|
20230904,202400,40877222575,3190,3190,3190,3190,0
|
|
20230904,202300,40877222575,3190,3190,3190,3190,0
|
|
20230904,202200,40877222575,3190,3190,3190,3190,0
|
|
20230904,202100,40877222575,3190,3190,3190,3190,0
|
|
20230904,202000,40877222575,3190,3190,3190,3190,0
|
|
20230904,201900,40877222575,3190,3190,3190,3190,0
|
|
20230904,201800,40877222575,3190,3190,3190,3190,0
|
|
20230904,201700,40877222575,3190,3190,3190,3190,0
|
|
20230904,201600,40877222575,3190,3190,3190,3190,0
|
|
20230904,201500,40877222575,3190,3190,3190,3190,0
|
|
20230904,201400,40877222575,3190,3190,3190,3190,0
|
|
20230904,201300,40877222575,3190,3190,3190,3190,0
|
|
20230904,201200,40877222575,3190,3190,3190,3190,0
|
|
20230904,201100,40877222575,3190,3190,3190,3190,0
|
|
20230904,201000,40877222575,3190,3190,3190,3190,0
|
|
20230904,200900,40877222575,3190,3190,3190,3190,35239
|
|
20230904,200800,40877222575,3190,3190,3190,3190,0
|
|
20230904,200700,40877222575,3190,3190,3190,3190,0
|
|
20230904,200600,40877222575,3190,3190,3190,3190,0
|
|
20230904,200500,40877222575,3190,3190,3190,3190,0
|
|
20230904,200400,40877222575,3190,3190,3190,3190,0
|
|
20230904,200300,40877222575,3190,3190,3190,3190,0
|
|
20230904,200200,40877222575,3190,3190,3190,3190,0
|
|
20230904,200100,40877222575,3190,3190,3190,3190,0
|
|
20230904,200000,40877222575,3190,3190,3190,3190,0
|
|
20230904,195900,40877222575,3190,3190,3190,3190,0
|
|
20230904,195800,40877222575,3190,3190,3190,3190,0
|
|
20230904,195700,40877222575,3190,3190,3190,3190,0
|
|
20230904,195600,40877222575,3190,3190,3190,3190,0
|
|
20230904,195500,40877222575,3190,3190,3190,3190,0
|
|
20230904,195400,40877222575,3190,3190,3190,3190,0
|
|
20230904,195300,40877222575,3190,3190,3190,3190,0
|
|
20230904,195200,40877222575,3190,3190,3190,3190,0
|
|
20230904,195100,40877222575,3190,3190,3190,3190,0
|
|
20230904,195000,40877222575,3190,3190,3190,3190,0
|
|
20230904,194900,40877222575,3190,3190,3190,3190,0
|
|
20230904,194800,40877222575,3190,3190,3190,3190,0
|
|
20230904,194700,40877222575,3190,3190,3190,3190,0
|
|
20230904,194600,40877222575,3190,3190,3190,3190,0
|
|
20230904,194500,40877222575,3190,3190,3190,3190,0
|
|
20230904,194400,40877222575,3190,3190,3190,3190,0
|
|
20230904,194300,40877222575,3190,3190,3190,3190,0
|
|
20230904,194200,40877222575,3190,3190,3190,3190,0
|
|
20230904,194100,40877222575,3190,3190,3190,3190,0
|
|
20230904,194000,40877222575,3190,3190,3190,3190,0
|
|
20230904,193900,40877222575,3190,3190,3190,3190,35239
|
|
20230904,193800,40877222575,3190,3190,3190,3190,0
|
|
20230904,193700,40877222575,3190,3190,3190,3190,0
|
|
20230904,193600,40877222575,3190,3190,3190,3190,0
|
|
20230904,193500,40877222575,3190,3190,3190,3190,0
|
|
20230904,193400,40877222575,3190,3190,3190,3190,0
|
|
20230904,193300,40877222575,3190,3190,3190,3190,0
|
|
20230904,193200,40877222575,3190,3190,3190,3190,0
|
|
20230904,193100,40877222575,3190,3190,3190,3190,0
|
|
20230904,193000,40877222575,3190,3190,3190,3190,0
|
|
20230904,192900,40877222575,3190,3190,3190,3190,0
|
|
20230904,192800,40877222575,3190,3190,3190,3190,0
|
|
20230904,192700,40877222575,3190,3190,3190,3190,0
|
|
20230904,192600,40877222575,3190,3190,3190,3190,0
|
|
20230904,192500,40877222575,3190,3190,3190,3190,0
|
|
20230904,192400,40877222575,3190,3190,3190,3190,0
|
|
20230904,192300,40877222575,3190,3190,3190,3190,0
|
|
20230904,192200,40877222575,3190,3190,3190,3190,0
|
|
20230904,192100,40877222575,3190,3190,3190,3190,0
|
|
20230904,192000,40877222575,3190,3190,3190,3190,0
|
|
20230904,191900,40877222575,3190,3190,3190,3190,0
|
|
20230904,191800,40877222575,3190,3190,3190,3190,0
|
|
20230904,191700,40877222575,3190,3190,3190,3190,0
|
|
20230904,191600,40877222575,3190,3190,3190,3190,0
|
|
20230904,191500,40877222575,3190,3190,3190,3190,0
|
|
20230904,191400,40877222575,3190,3190,3190,3190,0
|
|
20230904,191300,40877222575,3190,3190,3190,3190,0
|
|
20230904,191200,40877222575,3190,3190,3190,3190,0
|
|
20230904,191100,40877222575,3190,3190,3190,3190,0
|
|
20230904,191000,40877222575,3190,3190,3190,3190,0
|
|
20230904,190900,40877222575,3190,3190,3190,3190,35239
|
|
20230904,190800,40877222575,3190,3190,3190,3190,0
|
|
20230904,190700,40877222575,3190,3190,3190,3190,0
|
|
20230904,190600,40877222575,3190,3190,3190,3190,0
|
|
20230904,190500,40877222575,3190,3190,3190,3190,0
|
|
20230904,190400,40877222575,3190,3190,3190,3190,0
|
|
20230904,190300,40877222575,3190,3190,3190,3190,0
|
|
20230904,190200,40877222575,3190,3190,3190,3190,0
|
|
20230904,190100,40877222575,3190,3190,3190,3190,0
|
|
20230904,190000,40877222575,3190,3190,3190,3190,0
|
|
20230904,185900,40877222575,3190,3190,3190,3190,0
|
|
20230904,185800,40877222575,3190,3190,3190,3190,0
|
|
20230904,185700,40877222575,3190,3190,3190,3190,0
|
|
20230904,185600,40877222575,3190,3190,3190,3190,0
|
|
20230904,185500,40877222575,3190,3190,3190,3190,0
|
|
20230904,185400,40877222575,3190,3190,3190,3190,0
|
|
20230904,185300,40877222575,3190,3190,3190,3190,0
|
|
20230904,185200,40877222575,3190,3190,3190,3190,0
|
|
20230904,185100,40877222575,3190,3190,3190,3190,0
|
|
20230904,185000,40877222575,3190,3190,3190,3190,0
|
|
20230904,184900,40877222575,3190,3190,3190,3190,0
|
|
20230904,184800,40877222575,3190,3190,3190,3190,0
|
|
20230904,184700,40877222575,3190,3190,3190,3190,0
|
|
20230904,184600,40877222575,3190,3190,3190,3190,0
|
|
20230904,184500,40877222575,3190,3190,3190,3190,0
|
|
20230904,184400,40877222575,3190,3190,3190,3190,0
|
|
20230904,184300,40877222575,3190,3190,3190,3190,0
|
|
20230904,184200,40877222575,3190,3190,3190,3190,0
|
|
20230904,184100,40877222575,3190,3190,3190,3190,0
|
|
20230904,184000,40877222575,3190,3190,3190,3190,0
|
|
20230904,183900,40877222575,3190,3190,3190,3190,35239
|
|
20230904,183800,40877222575,3190,3190,3190,3190,0
|
|
20230904,183700,40877222575,3190,3190,3190,3190,0
|
|
20230904,183600,40877222575,3190,3190,3190,3190,0
|
|
20230904,183500,40877222575,3190,3190,3190,3190,0
|
|
20230904,183400,40877222575,3190,3190,3190,3190,0
|
|
20230904,183300,40877222575,3190,3190,3190,3190,0
|
|
20230904,183200,40877222575,3190,3190,3190,3190,0
|
|
20230904,183100,40877222575,3190,3190,3190,3190,0
|
|
20230904,183000,40877222575,3190,3190,3190,3190,0
|
|
20230904,182900,40877222575,3190,3190,3190,3190,0
|
|
20230904,182800,40877222575,3190,3190,3190,3190,0
|
|
20230904,182700,40877222575,3190,3190,3190,3190,0
|
|
20230904,182600,40877222575,3190,3190,3190,3190,0
|
|
20230904,182500,40877222575,3190,3190,3190,3190,0
|
|
20230904,182400,40877222575,3190,3190,3190,3190,0
|
|
20230904,182300,40877222575,3190,3190,3190,3190,0
|
|
20230904,182200,40877222575,3190,3190,3190,3190,0
|
|
20230904,182100,40877222575,3190,3190,3190,3190,0
|
|
20230904,182000,40877222575,3190,3190,3190,3190,0
|
|
20230904,181900,40877222575,3190,3190,3190,3190,0
|
|
20230904,181800,40877222575,3190,3190,3190,3190,0
|
|
20230904,181700,40877222575,3190,3190,3190,3190,0
|
|
20230904,181600,40877222575,3190,3190,3190,3190,0
|
|
20230904,181500,40877222575,3190,3190,3190,3190,0
|
|
20230904,181400,40877222575,3190,3190,3190,3190,0
|
|
20230904,181300,40877222575,3190,3190,3190,3190,0
|
|
20230904,181200,40877222575,3190,3190,3190,3190,0
|
|
20230904,181100,40877222575,3190,3190,3190,3190,0
|
|
20230904,181000,40877222575,3190,3190,3190,3190,0
|
|
20230904,180900,40877222575,3190,3190,3190,3190,35239
|
|
20230904,180800,40877222575,3190,3190,3190,3190,0
|
|
20230904,180700,40877222575,3190,3190,3190,3190,0
|
|
20230904,180600,40877222575,3190,3190,3190,3190,0
|
|
20230904,180500,40877222575,3190,3190,3190,3190,0
|
|
20230904,180400,40877222575,3190,3190,3190,3190,0
|
|
20230904,180300,40877222575,3190,3190,3190,3190,0
|
|
20230904,180200,40877222575,3190,3190,3190,3190,0
|
|
20230904,180100,40877222575,3190,3190,3190,3190,0
|
|
20230904,180000,40877222575,3190,3190,3190,3190,0
|
|
20230904,175900,40877222575,3190,3190,3190,3190,0
|
|
20230904,175800,40877222575,3190,3190,3190,3190,0
|
|
20230904,175700,40877222575,3190,3190,3190,3190,0
|
|
20230904,175600,40877222575,3190,3190,3190,3190,0
|
|
20230904,175500,40877222575,3190,3190,3190,3190,0
|
|
20230904,175400,40877222575,3190,3190,3190,3190,0
|
|
20230904,175300,40877222575,3190,3190,3190,3190,0
|
|
20230904,175200,40877222575,3190,3190,3190,3190,0
|
|
20230904,175100,40877222575,3190,3190,3190,3190,0
|
|
20230904,175000,40877222575,3190,3190,3190,3190,0
|
|
20230904,174900,40877222575,3190,3190,3190,3190,0
|
|
20230904,174800,40877222575,3190,3190,3190,3190,0
|
|
20230904,174700,40877222575,3190,3190,3190,3190,0
|
|
20230904,174600,40877222575,3190,3190,3190,3190,0
|
|
20230904,174500,40877222575,3190,3190,3190,3190,0
|
|
20230904,174400,40877222575,3190,3190,3190,3190,0
|
|
20230904,174300,40877222575,3190,3190,3190,3190,0
|
|
20230904,174200,40877222575,3190,3190,3190,3190,0
|
|
20230904,174100,40877222575,3190,3190,3190,3190,0
|
|
20230904,174000,40877222575,3190,3190,3190,3190,0
|
|
20230904,173900,40877222575,3190,3190,3190,3190,35239
|
|
20230904,173800,40877222575,3190,3190,3190,3190,0
|
|
20230904,173700,40877222575,3190,3190,3190,3190,0
|
|
20230904,173600,40877222575,3190,3190,3190,3190,0
|
|
20230904,173500,40877222575,3190,3190,3190,3190,0
|
|
20230904,173400,40877222575,3190,3190,3190,3190,0
|
|
20230904,173300,40877222575,3190,3190,3190,3190,0
|
|
20230904,173200,40877222575,3190,3190,3190,3190,0
|
|
20230904,173100,40877222575,3190,3190,3190,3190,0
|
|
20230904,173000,40877222575,3190,3190,3190,3190,0
|
|
20230904,172900,40877222575,3190,3190,3190,3190,0
|
|
20230904,172800,40877222575,3190,3190,3190,3190,0
|
|
20230904,172700,40877222575,3190,3190,3190,3190,0
|
|
20230904,172600,40877222575,3190,3190,3190,3190,0
|
|
20230904,172500,40877222575,3190,3190,3190,3190,0
|
|
20230904,172400,40877222575,3190,3190,3190,3190,0
|
|
20230904,172300,40877222575,3190,3190,3190,3190,0
|
|
20230904,172200,40877222575,3190,3190,3190,3190,0
|
|
20230904,172100,40877222575,3190,3190,3190,3190,0
|
|
20230904,172000,40877222575,3190,3190,3190,3190,0
|
|
20230904,171900,40877222575,3190,3190,3190,3190,0
|
|
20230904,171800,40877222575,3190,3190,3190,3190,0
|
|
20230904,171700,40877222575,3190,3190,3190,3190,0
|
|
20230904,171600,40877222575,3190,3190,3190,3190,0
|
|
20230904,171500,40877222575,3190,3190,3190,3190,0
|
|
20230904,171400,40877222575,3190,3190,3190,3190,0
|
|
20230904,171300,40877222575,3190,3190,3190,3190,0
|
|
20230904,171200,40877222575,3190,3190,3190,3190,0
|
|
20230904,171100,40877222575,3190,3190,3190,3190,0
|
|
20230904,171000,40877222575,3190,3190,3190,3190,0
|
|
20230904,170900,40877222575,3190,3190,3190,3190,35239
|
|
20230904,170800,40877222575,3190,3190,3190,3190,0
|
|
20230904,170700,40877222575,3190,3190,3190,3190,0
|
|
20230904,170600,40877222575,3190,3190,3190,3190,0
|
|
20230904,170500,40877222575,3190,3190,3190,3190,0
|
|
20230904,170400,40877222575,3190,3190,3190,3190,0
|
|
20230904,170300,40877222575,3190,3190,3190,3190,0
|
|
20230904,170200,40877222575,3190,3190,3190,3190,0
|
|
20230904,170100,40877222575,3190,3190,3190,3190,0
|
|
20230904,170000,40877222575,3190,3190,3190,3190,0
|
|
20230904,165900,40877222575,3190,3190,3190,3190,0
|
|
20230904,165800,40877222575,3190,3190,3190,3190,0
|
|
20230904,165700,40877222575,3190,3190,3190,3190,0
|
|
20230904,165600,40877222575,3190,3190,3190,3190,0
|
|
20230904,165500,40877222575,3190,3190,3190,3190,0
|
|
20230904,165400,40877222575,3190,3190,3190,3190,0
|
|
20230904,165300,40877222575,3190,3190,3190,3190,0
|
|
20230904,165200,40877222575,3190,3190,3190,3190,0
|
|
20230904,165100,40877222575,3190,3190,3190,3190,0
|
|
20230904,165000,40877222575,3190,3190,3190,3190,0
|
|
20230904,164900,40877222575,3190,3190,3190,3190,0
|
|
20230904,164800,40877222575,3190,3190,3190,3190,0
|
|
20230904,164700,40877222575,3190,3190,3190,3190,0
|
|
20230904,164600,40877222575,3190,3190,3190,3190,0
|
|
20230904,164500,40877222575,3190,3190,3190,3190,0
|
|
20230904,164400,40877222575,3190,3190,3190,3190,0
|
|
20230904,164300,40877222575,3190,3190,3190,3190,0
|
|
20230904,164200,40877222575,3190,3190,3190,3190,0
|
|
20230904,164100,40877222575,3190,3190,3190,3190,0
|
|
20230904,164000,40877222575,3190,3190,3190,3190,0
|
|
20230904,163900,40877222575,3190,3190,3190,3190,35239
|
|
20230904,163800,40877222575,3190,3190,3190,3190,0
|
|
20230904,163700,40877222575,3190,3190,3190,3190,0
|
|
20230904,163600,40877222575,3190,3190,3190,3190,0
|
|
20230904,163500,40877222575,3190,3190,3190,3190,0
|
|
20230904,163400,40877222575,3190,3190,3190,3190,0
|
|
20230904,163300,40877222575,3190,3190,3190,3190,0
|
|
20230904,163200,40877222575,3190,3190,3190,3190,0
|
|
20230904,163100,40877222575,3190,3190,3190,3190,0
|
|
20230904,163000,40877222575,3190,3190,3190,3190,0
|
|
20230904,162900,40877222575,3190,3190,3190,3190,0
|
|
20230904,162800,40877222575,3190,3190,3190,3190,0
|
|
20230904,162700,40877222575,3190,3190,3190,3190,0
|
|
20230904,162600,40877222575,3190,3190,3190,3190,0
|
|
20230904,162500,40877222575,3190,3190,3190,3190,0
|
|
20230904,162400,40877222575,3190,3190,3190,3190,0
|
|
20230904,162300,40877222575,3190,3190,3190,3190,0
|
|
20230904,162200,40877222575,3190,3190,3190,3190,0
|
|
20230904,162100,40877222575,3190,3190,3190,3190,0
|
|
20230904,162000,40877222575,3190,3190,3190,3190,0
|
|
20230904,161900,40877222575,3190,3190,3190,3190,0
|
|
20230904,161800,40877222575,3190,3190,3190,3190,0
|
|
20230904,161700,40877222575,3190,3190,3190,3190,0
|
|
20230904,161600,40877222575,3190,3190,3190,3190,0
|
|
20230904,161500,40877222575,3190,3190,3190,3190,0
|
|
20230904,161400,40877222575,3190,3190,3190,3190,0
|
|
20230904,161300,40877222575,3190,3190,3190,3190,0
|
|
20230904,161200,40877222575,3190,3190,3190,3190,0
|
|
20230904,161100,40877222575,3190,3190,3190,3190,0
|
|
20230904,161000,40877222575,3190,3190,3190,3190,0
|
|
20230904,160900,40877222575,3190,3190,3190,3190,35239
|
|
20230904,160800,40877222575,3190,3190,3190,3190,0
|
|
20230904,160700,40877222575,3190,3190,3190,3190,0
|
|
20230904,160600,40877222575,3190,3190,3190,3190,0
|
|
20230904,160500,40877222575,3190,3190,3190,3190,0
|
|
20230904,160400,40877222575,3190,3190,3190,3190,0
|
|
20230904,160300,40877222575,3190,3190,3190,3190,0
|
|
20230904,160200,40877222575,3190,3190,3190,3190,0
|
|
20230904,160100,40877222575,3190,3190,3190,3190,0
|
|
20230904,160000,40877222575,3190,3190,3190,3190,0
|
|
20230904,155900,40877222575,3190,3190,3190,3190,0
|
|
20230904,155800,40877222575,3190,3190,3190,3190,0
|
|
20230904,155700,40877222575,3190,3190,3190,3190,0
|
|
20230904,155600,40877222575,3190,3190,3190,3190,0
|
|
20230904,155500,40877222575,3190,3190,3190,3190,0
|
|
20230904,155400,40877222575,3190,3190,3190,3190,0
|
|
20230904,155300,40877222575,3190,3190,3190,3190,0
|
|
20230904,155200,40877222575,3190,3190,3190,3190,0
|
|
20230904,155100,40877222575,3190,3190,3190,3190,0
|
|
20230904,155000,40877222575,3190,3190,3190,3190,0
|
|
20230904,154900,40877222575,3190,3190,3190,3190,0
|
|
20230904,154800,40877222575,3190,3190,3190,3190,0
|
|
20230904,154700,40877222575,3190,3190,3190,3190,0
|
|
20230904,154600,40877222575,3190,3190,3190,3190,0
|
|
20230904,154500,40877222575,3190,3190,3190,3190,0
|
|
20230904,154400,40877222575,3190,3190,3190,3190,0
|
|
20230904,154300,40877222575,3190,3190,3190,3190,0
|
|
20230904,154200,40877222575,3190,3190,3190,3190,0
|
|
20230904,154100,40877222575,3190,3190,3190,3190,0
|
|
20230904,154000,40877222575,3190,3190,3190,3190,0
|
|
20230904,153900,40877222575,3190,3190,3190,3190,35239
|
|
20230904,153800,40877222575,3190,3190,3190,3190,0
|
|
20230904,153700,40877222575,3190,3190,3190,3190,0
|
|
20230904,153600,40877222575,3190,3190,3190,3190,0
|
|
20230904,153500,40877222575,3190,3190,3190,3190,0
|
|
20230904,153400,40877222575,3190,3190,3190,3190,0
|
|
20230904,153300,40877222575,3190,3190,3190,3190,0
|
|
20230904,153200,40877222575,3190,3190,3190,3190,0
|
|
20230904,153100,40877222575,3190,3190,3190,3190,0
|
|
20230904,153000,40877222575,3190,3190,3190,3190,35239
|
|
20230904,152900,40764810165,3190,3190,3190,3190,0
|
|
20230904,152800,40764810165,3190,3190,3190,3190,0
|
|
20230904,152700,40764810165,3190,3190,3190,3190,0
|
|
20230904,152600,40764810165,3190,3190,3190,3190,0
|
|
20230904,152500,40764810165,3190,3190,3190,3190,0
|
|
20230904,152400,40764810165,3190,3190,3190,3190,0
|
|
20230904,152300,40764810165,3190,3190,3190,3190,0
|
|
20230904,152200,40764810165,3190,3190,3190,3190,0
|
|
20230904,152100,40764810165,3190,3190,3190,3190,0
|
|
20230904,152000,40764810165,3190,3190,3190,3190,0
|
|
20230904,151900,40764810165,3190,3180,3195,3175,13904
|
|
20230904,151800,40720533495,3185,3185,3190,3180,6328
|
|
20230904,151700,40700375570,3180,3190,3195,3180,6731
|
|
20230904,151600,40678933310,3190,3190,3200,3190,8274
|
|
20230904,151500,40652525560,3190,3200,3205,3190,5379
|
|
20230904,151400,40635325265,3200,3190,3205,3185,1917
|
|
20230904,151300,40629203720,3195,3190,3195,3185,10241
|
|
20230904,151200,40596537195,3190,3190,3190,3180,7322
|
|
20230904,151100,40573220955,3190,3190,3190,3180,1145
|
|
20230904,151000,40569571585,3190,3180,3190,3180,4230
|
|
20230904,150900,40556105290,3180,3190,3190,3170,17937
|
|
20230904,150800,40499190150,3190,3190,3195,3185,4634
|
|
20230904,150700,40484413145,3190,3185,3195,3180,5308
|
|
20230904,150600,40467494570,3190,3190,3195,3185,6440
|
|
20230904,150500,40446960905,3190,3200,3205,3190,6274
|
|
20230904,150400,40426911735,3200,3200,3205,3200,2417
|
|
20230904,150300,40419174520,3205,3210,3210,3190,29150
|
|
20230904,150200,40325913450,3210,3220,3220,3210,3129
|
|
20230904,150100,40315858970,3220,3215,3225,3210,4097
|
|
20230904,150000,40302672100,3210,3215,3220,3210,2388
|
|
20230904,145900,40294989295,3215,3215,3220,3215,3177
|
|
20230904,145800,40284766650,3215,3225,3225,3215,2214
|
|
20230904,145700,40277638220,3220,3220,3225,3220,1301
|
|
20230904,145600,40273448815,3230,3215,3230,3215,6856
|
|
20230904,145500,40251353125,3220,3220,3220,3220,502
|
|
20230904,145400,40249736685,3220,3215,3225,3215,3644
|
|
20230904,145300,40238003385,3215,3210,3215,3205,3686
|
|
20230904,145200,40226165585,3210,3205,3210,3205,5234
|
|
20230904,145100,40209378785,3210,3225,3225,3210,8993
|
|
20230904,145000,40180458320,3230,3230,3235,3230,2204
|
|
20230904,144900,40173337820,3230,3235,3240,3230,369
|
|
20230904,144800,40172144620,3240,3235,3240,3220,14837
|
|
20230904,144700,40124206130,3230,3235,3235,3220,10676
|
|
20230904,144600,40089740365,3230,3225,3240,3225,8027
|
|
20230904,144500,40063805380,3225,3210,3235,3205,18821
|
|
20230904,144400,40003085830,3215,3200,3215,3200,12517
|
|
20230904,144300,39962970625,3205,3205,3205,3200,661
|
|
20230904,144200,39960854950,3205,3210,3210,3200,12934
|
|
20230904,144100,39919408260,3210,3215,3215,3210,6046
|
|
20230904,144000,39900000020,3210,3215,3225,3205,11797
|
|
20230904,143900,39862063415,3210,3205,3225,3200,13288
|
|
20230904,143800,39819390260,3205,3195,3210,3195,33141
|
|
20230904,143700,39713271175,3195,3200,3200,3190,3937
|
|
20230904,143600,39700692445,3200,3195,3200,3190,6707
|
|
20230904,143500,39679259795,3195,3190,3200,3190,11610
|
|
20230904,143400,39642130890,3190,3175,3190,3175,5386
|
|
20230904,143300,39624975310,3170,3170,3175,3170,1656
|
|
20230904,143200,39619725740,3170,3160,3170,3160,1983
|
|
20230904,143100,39613450710,3160,3160,3170,3160,1089
|
|
20230904,143000,39610005500,3160,3175,3175,3160,1771
|
|
20230904,142900,39604403825,3175,3155,3175,3150,9293
|
|
20230904,142800,39575080990,3160,3150,3160,3145,5451
|
|
20230904,142700,39557912225,3155,3155,3155,3145,8265
|
|
20230904,142600,39531879455,3155,3160,3170,3145,41665
|
|
20230904,142500,39400595315,3160,3160,3165,3160,1853
|
|
20230904,142400,39394739625,3155,3165,3165,3155,5426
|
|
20230904,142300,39377605865,3165,3165,3165,3160,1556
|
|
20230904,142200,39372681140,3160,3160,3165,3155,10705
|
|
20230904,142100,39338876550,3160,3165,3170,3160,14329
|
|
20230904,142000,39293570425,3165,3175,3175,3165,3732
|
|
20230904,141900,39281742230,3175,3180,3180,3175,2807
|
|
20230904,141800,39272829915,3175,3175,3180,3170,1116
|
|
20230904,141700,39269285970,3175,3180,3180,3170,2222
|
|
20230904,141600,39262235095,3180,3180,3180,3175,2193
|
|
20230904,141500,39255264760,3175,3165,3180,3160,4555
|
|
20230904,141400,39240822245,3160,3175,3175,3155,13754
|
|
20230904,141300,39197331935,3175,3175,3175,3170,8742
|
|
20230904,141200,39169611170,3175,3180,3180,3170,3279
|
|
20230904,141100,39159200165,3180,3185,3185,3170,7902
|
|
20230904,141000,39134091480,3185,3180,3190,3170,5614
|
|
20230904,140900,39116250140,3180,3210,3215,3170,46958
|
|
20230904,140800,38966507840,3215,3220,3220,3215,1702
|
|
20230904,140700,38961035765,3215,3220,3220,3215,1969
|
|
20230904,140600,38954699700,3220,3215,3220,3210,2399
|
|
20230904,140500,38946984335,3205,3215,3215,3200,11375
|
|
20230904,140400,38910509810,3220,3220,3220,3200,8770
|
|
20230904,140300,38882360635,3220,3225,3230,3220,4015
|
|
20230904,140200,38869412755,3225,3230,3230,3225,2108
|
|
20230904,140100,38862611170,3230,3235,3235,3225,1765
|
|
20230904,140000,38856915140,3235,3220,3235,3220,1258
|
|
20230904,135900,38852857615,3220,3210,3220,3210,216
|
|
20230904,135800,38852162375,3220,3215,3220,3210,2208
|
|
20230904,135700,38845069630,3215,3210,3215,3210,6449
|
|
20230904,135600,38824336100,3215,3210,3215,3210,192
|
|
20230904,135500,38823719635,3215,3220,3220,3210,4040
|
|
20230904,135400,38810728475,3220,3225,3225,3220,622
|
|
20230904,135300,38808724085,3225,3225,3225,3220,1160
|
|
20230904,135200,38804987690,3225,3235,3235,3225,9351
|
|
20230904,135100,38774780285,3235,3215,3235,3215,3062
|
|
20230904,135000,38764921690,3215,3195,3215,3195,3086
|
|
20230904,134900,38755027330,3195,3210,3210,3195,13168
|
|
20230904,134800,38712884700,3205,3210,3210,3205,4863
|
|
20230904,134700,38697291405,3210,3215,3215,3205,7860
|
|
20230904,134600,38672034365,3215,3225,3225,3215,2635
|
|
20230904,134500,38663555315,3220,3220,3220,3220,4223
|
|
20230904,134400,38649957255,3220,3235,3235,3220,8791
|
|
20230904,134300,38621607365,3230,3230,3230,3230,1154
|
|
20230904,134200,38617879945,3230,3230,3230,3225,6745
|
|
20230904,134100,38596108530,3230,3245,3250,3230,4746
|
|
20230904,134000,38580748845,3240,3255,3255,3240,8293
|
|
20230904,133900,38553848125,3255,3250,3265,3240,9215
|
|
20230904,133800,38523843680,3250,3250,3255,3235,7666
|
|
20230904,133700,38498958875,3250,3250,3255,3250,2528
|
|
20230904,133600,38490741165,3250,3235,3250,3235,4943
|
|
20230904,133500,38474711525,3235,3230,3235,3225,6667
|
|
20230904,133400,38453179570,3230,3235,3245,3225,7374
|
|
20230904,133300,38429338035,3245,3235,3255,3230,10100
|
|
20230904,133200,38396563580,3235,3245,3245,3225,2177
|
|
20230904,133100,38389527480,3245,3230,3250,3225,11703
|
|
20230904,133000,38351626510,3230,3225,3230,3220,4640
|
|
20230904,132900,38336675935,3220,3215,3225,3215,5503
|
|
20230904,132800,38318967700,3215,3225,3230,3215,6902
|
|
20230904,132700,38296734020,3225,3210,3225,3210,1289
|
|
20230904,132600,38292590430,3210,3215,3215,3205,4515
|
|
20230904,132500,38278101030,3210,3205,3220,3205,5617
|
|
20230904,132400,38260076710,3205,3210,3215,3200,16689
|
|
20230904,132300,38206610645,3210,3230,3230,3205,20642
|
|
20230904,132200,38140274385,3225,3245,3245,3225,19737
|
|
20230904,132100,38076524935,3245,3250,3255,3245,4197
|
|
20230904,132000,38062882530,3255,3250,3255,3230,11080
|
|
20230904,131900,38026947880,3250,3250,3275,3245,12277
|
|
20230904,131800,37986974930,3245,3235,3250,3235,6767
|
|
20230904,131700,37965041060,3235,3255,3270,3225,30443
|
|
20230904,131600,37866297790,3260,3255,3265,3245,23608
|
|
20230904,131500,37789449095,3260,3245,3265,3245,16607
|
|
20230904,131400,37735399670,3245,3260,3265,3235,18465
|
|
20230904,131300,37675442115,3260,3240,3305,3240,87768
|
|
20230904,131200,37387475325,3240,3225,3240,3215,29346
|
|
20230904,131100,37292746350,3225,3265,3290,3225,51040
|
|
20230904,131000,37126486625,3265,3250,3280,3235,35976
|
|
20230904,130900,37009245210,3250,3225,3270,3215,30796
|
|
20230904,130800,36909128565,3225,3230,3235,3220,11664
|
|
20230904,130700,36871502970,3230,3210,3255,3210,34238
|
|
20230904,130600,36760620940,3215,3215,3215,3210,4353
|
|
20230904,130500,36746634870,3210,3230,3235,3210,17052
|
|
20230904,130400,36691722260,3235,3220,3240,3215,14815
|
|
20230904,130300,36643875490,3230,3225,3265,3215,36816
|
|
20230904,130200,36524754510,3235,3210,3235,3210,9664
|
|
20230904,130100,36493623405,3215,3215,3215,3200,6381
|
|
20230904,130000,36473164970,3205,3225,3240,3205,12222
|
|
20230904,125900,36433772250,3225,3210,3225,3205,2988
|
|
20230904,125800,36424167600,3205,3200,3215,3190,4485
|
|
20230904,125700,36409830340,3195,3215,3215,3185,18633
|
|
20230904,125600,36350263070,3220,3215,3230,3210,8540
|
|
20230904,125500,36322750795,3210,3195,3220,3195,7685
|
|
20230904,125400,36298095870,3190,3195,3200,3185,9092
|
|
20230904,125300,36269058635,3195,3220,3220,3195,30109
|
|
20230904,125200,36172650810,3220,3230,3230,3205,17048
|
|
20230904,125100,36117793065,3230,3235,3235,3225,9518
|
|
20230904,125000,36087063635,3230,3245,3245,3230,15205
|
|
20230904,124900,36037827025,3240,3230,3250,3225,13985
|
|
20230904,124800,35992556910,3235,3245,3255,3215,32641
|
|
20230904,124700,35886849990,3245,3220,3255,3210,51270
|
|
20230904,124600,35720684755,3210,3245,3255,3210,46874
|
|
20230904,124500,35568946490,3245,3180,3275,3175,150794
|
|
20230904,124400,35082270570,3185,3180,3185,3175,10483
|
|
20230904,124300,35048928055,3175,3175,3180,3170,28121
|
|
20230904,124200,34959645020,3170,3160,3175,3155,13811
|
|
20230904,124100,34915921945,3160,3160,3160,3155,5903
|
|
20230904,124000,34897275975,3165,3160,3165,3160,2952
|
|
20230904,123900,34887946820,3160,3155,3165,3150,12143
|
|
20230904,123800,34849581505,3155,3155,3155,3150,5888
|
|
20230904,123700,34831030785,3155,3160,3165,3155,10801
|
|
20230904,123600,34796919415,3160,3165,3170,3160,15016
|
|
20230904,123500,34749434415,3165,3155,3165,3150,11140
|
|
20230904,123400,34714256410,3150,3150,3160,3145,6697
|
|
20230904,123300,34693135185,3145,3150,3150,3145,1755
|
|
20230904,123200,34687609995,3150,3140,3155,3140,10189
|
|
20230904,123100,34655516720,3140,3135,3140,3135,2405
|
|
20230904,123000,34647973055,3130,3135,3135,3130,2175
|
|
20230904,122900,34641165085,3135,3135,3135,3130,3749
|
|
20230904,122800,34629422355,3135,3140,3145,3130,10675
|
|
20230904,122700,34595960950,3140,3145,3145,3140,2699
|
|
20230904,122600,34587485430,3145,3150,3150,3140,7231
|
|
20230904,122500,34564744250,3150,3135,3150,3135,12729
|
|
20230904,122400,34524782230,3130,3135,3135,3125,8277
|
|
20230904,122300,34498892315,3135,3140,3140,3130,9470
|
|
20230904,122200,34469226900,3140,3130,3140,3125,12955
|
|
20230904,122100,34428661195,3130,3135,3140,3130,6877
|
|
20230904,122000,34407111100,3140,3145,3145,3135,8441
|
|
20230904,121900,34380609150,3140,3120,3145,3120,15717
|
|
20230904,121800,34331374425,3120,3125,3125,3115,15701
|
|
20230904,121700,34282378740,3130,3135,3135,3115,21429
|
|
20230904,121600,34215445985,3125,3150,3150,3120,33856
|
|
20230904,121500,34109178590,3155,3150,3160,3150,7020
|
|
20230904,121400,34087040905,3155,3155,3160,3145,9755
|
|
20230904,121300,34056291660,3150,3155,3160,3140,29754
|
|
20230904,121200,33962625575,3155,3160,3160,3150,7139
|
|
20230904,121100,33940102625,3160,3160,3160,3150,9082
|
|
20230904,121000,33911427155,3160,3165,3170,3160,3424
|
|
20230904,120900,33900592470,3170,3160,3170,3150,32580
|
|
20230904,120800,33797725310,3165,3185,3185,3160,23920
|
|
20230904,120700,33721835605,3185,3190,3190,3180,15684
|
|
20230904,120600,33671877615,3190,3195,3195,3185,8771
|
|
20230904,120500,33643903730,3195,3210,3210,3195,2786
|
|
20230904,120400,33634977225,3210,3220,3220,3210,7468
|
|
20230904,120300,33610973105,3225,3205,3225,3205,7376
|
|
20230904,120200,33587264780,3200,3200,3200,3185,13282
|
|
20230904,120100,33544820160,3200,3190,3200,3190,3445
|
|
20230904,120000,33533822210,3190,3205,3205,3190,16415
|
|
20230904,115900,33481331300,3205,3205,3205,3200,7538
|
|
20230904,115800,33457208515,3205,3210,3210,3205,4579
|
|
20230904,115700,33442524600,3210,3215,3215,3205,3849
|
|
20230904,115600,33430174620,3210,3210,3215,3210,1043
|
|
20230904,115500,33426824245,3210,3210,3210,3205,3925
|
|
20230904,115400,33414231195,3210,3210,3220,3210,5617
|
|
20230904,115300,33396195495,3210,3200,3215,3195,18298
|
|
20230904,115200,33337650525,3200,3200,3200,3195,7949
|
|
20230904,115100,33312249505,3200,3215,3215,3200,11117
|
|
20230904,115000,33276642125,3210,3200,3225,3200,25526
|
|
20230904,114900,33194758965,3200,3200,3205,3195,25581
|
|
20230904,114800,33112899700,3200,3200,3210,3200,14945
|
|
20230904,114700,33065026320,3205,3205,3210,3200,20895
|
|
20230904,114600,32998068335,3210,3225,3225,3205,30908
|
|
20230904,114500,32898757895,3225,3215,3235,3215,18788
|
|
20230904,114400,32838217290,3220,3230,3235,3215,23264
|
|
20230904,114300,32763204575,3230,3250,3250,3230,11198
|
|
20230904,114200,32727000760,3255,3250,3255,3245,5286
|
|
20230904,114100,32709823590,3245,3245,3265,3240,5380
|
|
20230904,114000,32692342050,3250,3235,3250,3230,8963
|
|
20230904,113900,32663341310,3240,3235,3240,3230,6882
|
|
20230904,113800,32641079235,3235,3255,3260,3230,28745
|
|
20230904,113700,32547933415,3260,3275,3275,3255,20971
|
|
20230904,113600,32479536800,3270,3280,3280,3270,4507
|
|
20230904,113500,32464788420,3280,3275,3280,3275,9193
|
|
20230904,113400,32434675830,3280,3285,3290,3280,6325
|
|
20230904,113300,32413904505,3290,3280,3290,3275,3521
|
|
20230904,113200,32402344400,3280,3270,3280,3270,8563
|
|
20230904,113100,32374307145,3270,3295,3295,3270,13686
|
|
20230904,113000,32329419790,3295,3305,3310,3295,23473
|
|
20230904,112900,32251894810,3310,3310,3315,3305,21968
|
|
20230904,112800,32179161325,3315,3315,3315,3305,26108
|
|
20230904,112700,32092650145,3310,3310,3315,3305,11620
|
|
20230904,112600,32054178835,3305,3310,3315,3305,16654
|
|
20230904,112500,31999044730,3305,3310,3310,3305,6601
|
|
20230904,112400,31977206250,3310,3315,3315,3300,22191
|
|
20230904,112300,31903792935,3315,3305,3315,3300,24551
|
|
20230904,112200,31822560325,3310,3285,3315,3275,20388
|
|
20230904,112100,31755194305,3275,3290,3290,3275,5344
|
|
20230904,112000,31737650695,3290,3270,3295,3270,7940
|
|
20230904,111900,31711569275,3275,3280,3285,3265,1895
|
|
20230904,111800,31705363695,3280,3270,3280,3270,3525
|
|
20230904,111700,31693822390,3265,3280,3285,3265,4821
|
|
20230904,111600,31678042800,3280,3275,3280,3275,1375
|
|
20230904,111500,31673537510,3275,3270,3275,3270,5017
|
|
20230904,111400,31657126315,3275,3270,3275,3270,4085
|
|
20230904,111300,31643768255,3270,3275,3275,3270,8366
|
|
20230904,111200,31616394230,3280,3280,3285,3275,2713
|
|
20230904,111100,31607492305,3280,3285,3300,3280,13987
|
|
20230904,111000,31561487430,3280,3270,3280,3270,5395
|
|
20230904,110900,31543799635,3275,3285,3285,3260,14321
|
|
20230904,110800,31496892125,3285,3280,3290,3275,15348
|
|
20230904,110700,31446502990,3285,3265,3290,3260,14530
|
|
20230904,110600,31398856000,3265,3245,3265,3240,5084
|
|
20230904,110500,31382326475,3245,3250,3255,3240,3232
|
|
20230904,110400,31371830900,3250,3240,3250,3240,6068
|
|
20230904,110300,31352167685,3240,3250,3255,3240,14132
|
|
20230904,110200,31306299805,3250,3250,3255,3245,18450
|
|
20230904,110100,31246400995,3245,3260,3260,3245,13675
|
|
20230904,110000,31201985275,3260,3275,3280,3255,13227
|
|
20230904,105900,31158800710,3275,3265,3275,3265,3499
|
|
20230904,105800,31147362115,3270,3265,3275,3260,11436
|
|
20230904,105700,31110004710,3265,3265,3270,3260,7852
|
|
20230904,105600,31084367840,3265,3260,3265,3245,11147
|
|
20230904,105500,31048088370,3260,3240,3260,3235,27136
|
|
20230904,105400,30960093670,3240,3255,3255,3230,38000
|
|
20230904,105300,30836916380,3250,3260,3260,3250,9873
|
|
20230904,105200,30804796980,3255,3280,3280,3255,14962
|
|
20230904,105100,30755890080,3280,3255,3280,3250,22956
|
|
20230904,105000,30681079225,3260,3285,3285,3255,20415
|
|
20230904,104900,30614422855,3280,3270,3295,3265,32820
|
|
20230904,104800,30506745150,3265,3260,3275,3260,51363
|
|
20230904,104700,30339155125,3260,3270,3285,3260,35410
|
|
20230904,104600,30223361295,3270,3320,3320,3260,132149
|
|
20230904,104500,29788823145,3315,3335,3335,3315,30466
|
|
20230904,104400,29687606925,3335,3340,3340,3330,7468
|
|
20230904,104300,29662708260,3340,3335,3345,3330,13755
|
|
20230904,104200,29616808875,3340,3355,3355,3330,27738
|
|
20230904,104100,29524169350,3355,3370,3370,3350,5006
|
|
20230904,104000,29507363760,3370,3360,3375,3350,11892
|
|
20230904,103900,29467436125,3360,3390,3390,3355,17928
|
|
20230904,103800,29406907925,3385,3380,3390,3380,4306
|
|
20230904,103700,29392337160,3380,3410,3410,3370,15699
|
|
20230904,103600,29339113920,3405,3395,3425,3390,46480
|
|
20230904,103500,29180587105,3395,3380,3395,3375,17642
|
|
20230904,103400,29120892485,3380,3365,3380,3360,12872
|
|
20230904,103300,29077486280,3365,3350,3380,3345,17939
|
|
20230904,103200,29017102610,3350,3345,3350,3340,9523
|
|
20230904,103100,28985284100,3340,3345,3350,3335,6918
|
|
20230904,103000,28962178485,3340,3345,3355,3335,14861
|
|
20230904,102900,28912531190,3340,3350,3360,3340,9668
|
|
20230904,102800,28880163320,3350,3365,3365,3350,17040
|
|
20230904,102700,28822936845,3365,3375,3375,3360,6554
|
|
20230904,102600,28800878005,3365,3370,3375,3360,11426
|
|
20230904,102500,28762409125,3370,3390,3390,3365,19917
|
|
20230904,102400,28695156240,3395,3400,3400,3390,26368
|
|
20230904,102300,28605725470,3400,3420,3420,3390,41935
|
|
20230904,102200,28462777440,3420,3385,3420,3380,47910
|
|
20230904,102100,28299669770,3380,3380,3385,3380,15567
|
|
20230904,102000,28246996900,3385,3365,3385,3360,34833
|
|
20230904,101900,28129427280,3360,3355,3365,3350,15427
|
|
20230904,101800,28077617080,3355,3355,3360,3345,14653
|
|
20230904,101700,28028496730,3350,3315,3360,3315,19959
|
|
20230904,101600,27961983170,3320,3325,3330,3315,16424
|
|
20230904,101500,27907462735,3335,3340,3340,3320,16804
|
|
20230904,101400,27851531995,3340,3345,3345,3335,10765
|
|
20230904,101300,27815570250,3340,3355,3360,3340,27029
|
|
20230904,101200,27725046590,3360,3360,3365,3355,9111
|
|
20230904,101100,27694455400,3355,3360,3360,3355,9644
|
|
20230904,101000,27662063235,3360,3355,3360,3350,6088
|
|
20230904,100900,27641643925,3355,3355,3355,3350,8740
|
|
20230904,100800,27612342135,3355,3355,3365,3350,13972
|
|
20230904,100700,27565446850,3355,3345,3365,3345,21031
|
|
20230904,100600,27494893995,3350,3330,3350,3320,25874
|
|
20230904,100500,27408665295,3335,3335,3345,3330,14937
|
|
20230904,100400,27358863180,3340,3365,3365,3340,21179
|
|
20230904,100300,27287882685,3365,3365,3375,3360,15341
|
|
20230904,100200,27236204620,3365,3360,3370,3360,9733
|
|
20230904,100100,27203473930,3360,3370,3370,3360,16912
|
|
20230904,100000,27146538275,3370,3380,3385,3370,21879
|
|
20230904,095900,27072622900,3385,3365,3390,3365,21627
|
|
20230904,095800,26999488455,3370,3365,3420,3365,122082
|
|
20230904,095700,26584927660,3370,3355,3370,3350,32582
|
|
20230904,095600,26475497630,3350,3365,3370,3345,36616
|
|
20230904,095500,26352605365,3370,3345,3370,3340,39705
|
|
20230904,095400,26219545790,3340,3315,3350,3310,30985
|
|
20230904,095300,26116242210,3310,3325,3325,3305,37403
|
|
20230904,095200,25992285895,3325,3310,3335,3305,28229
|
|
20230904,095100,25898549550,3310,3340,3350,3305,39901
|
|
20230904,095000,25765930105,3345,3325,3345,3315,21182
|
|
20230904,094900,25695535235,3325,3330,3340,3320,19255
|
|
20230904,094800,25631486535,3335,3345,3350,3325,15717
|
|
20230904,094700,25579006635,3350,3350,3355,3345,14337
|
|
20230904,094600,25530981115,3345,3355,3355,3345,23200
|
|
20230904,094500,25453223860,3350,3315,3360,3315,49234
|
|
20230904,094400,25288573190,3315,3335,3340,3310,34478
|
|
20230904,094300,25173874735,3335,3350,3350,3330,22351
|
|
20230904,094200,25099190805,3350,3315,3350,3310,38906
|
|
20230904,094100,24969559920,3310,3330,3335,3305,57355
|
|
20230904,094000,24779279285,3330,3365,3365,3305,133584
|
|
20230904,093900,24334570660,3360,3360,3380,3360,22933
|
|
20230904,093800,24257307320,3365,3385,3400,3360,58113
|
|
20230904,093700,24060608285,3385,3380,3390,3360,40774
|
|
20230904,093600,23922925320,3375,3355,3380,3350,61767
|
|
20230904,093500,23715221930,3355,3375,3375,3355,88022
|
|
20230904,093400,23419280545,3375,3390,3390,3370,70523
|
|
20230904,093300,23181095305,3390,3415,3415,3375,72770
|
|
20230904,093200,22934559050,3415,3405,3425,3390,57653
|
|
20230904,093100,22738368505,3415,3425,3425,3400,62762
|
|
20230904,093000,22524404705,3420,3455,3460,3400,133925
|
|
20230904,092900,22065328035,3460,3460,3465,3450,18975
|
|
20230904,092800,21999741550,3460,3490,3490,3460,32684
|
|
20230904,092700,21886113135,3485,3455,3490,3445,74437
|
|
20230904,092600,21628551055,3460,3465,3480,3455,39371
|
|
20230904,092500,21492063935,3465,3490,3495,3440,62919
|
|
20230904,092400,21273977550,3495,3505,3510,3435,143633
|
|
20230904,092300,20774974145,3510,3530,3530,3490,75210
|
|
20230904,092200,20511425150,3530,3540,3555,3500,78035
|
|
20230904,092100,20236288855,3550,3500,3560,3495,104813
|
|
20230904,092000,19865409220,3500,3515,3515,3495,38699
|
|
20230904,091900,19729875035,3515,3495,3545,3480,141070
|
|
20230904,091800,19234577055,3495,3575,3580,3475,276472
|
|
20230904,091700,18259689495,3565,3505,3580,3490,420209
|
|
20230904,091600,16772967870,3505,3450,3535,3440,269534
|
|
20230904,091500,15830062910,3445,3425,3450,3415,45521
|
|
20230904,091400,15673420470,3425,3455,3460,3390,79357
|
|
20230904,091300,15401504510,3460,3400,3475,3395,273282
|
|
20230904,091200,14458869145,3400,3400,3400,3355,178501
|
|
20230904,091100,13855785630,3400,3410,3430,3390,129914
|
|
20230904,091000,13413306700,3415,3480,3480,3405,194310
|
|
20230904,090900,12745779295,3480,3490,3490,3430,249452
|
|
20230904,090800,11881773935,3490,3485,3510,3475,158161
|
|
20230904,090700,11329070365,3490,3550,3555,3470,317909
|
|
20230904,090600,10213791040,3545,3470,3560,3460,525172
|
|
20230904,090500,8364159865,3470,3380,3500,3350,708903
|
|
20230904,090400,5912652185,3385,3365,3435,3355,601900
|
|
20230904,090300,3873423630,3365,3365,3365,3365,0
|
|
20230904,090200,3873423630,3365,3365,3365,3365,0
|
|
20230904,090100,3873423630,3365,3240,3370,3225,487378
|
|
20230904,090000,2265674065,3240,3065,3295,3065,715385
|