702 lines
35 KiB
CSV
702 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,203900,12285967550,9850,9850,9850,9850,15102
|
|
20230905,203800,12285967550,9850,9850,9850,9850,0
|
|
20230905,203700,12285967550,9850,9850,9850,9850,0
|
|
20230905,203600,12285967550,9850,9850,9850,9850,0
|
|
20230905,203500,12285967550,9850,9850,9850,9850,0
|
|
20230905,203400,12285967550,9850,9850,9850,9850,0
|
|
20230905,203300,12285967550,9850,9850,9850,9850,0
|
|
20230905,203200,12285967550,9850,9850,9850,9850,0
|
|
20230905,203100,12285967550,9850,9850,9850,9850,0
|
|
20230905,203000,12285967550,9850,9850,9850,9850,0
|
|
20230905,202900,12285967550,9850,9850,9850,9850,0
|
|
20230905,202800,12285967550,9850,9850,9850,9850,0
|
|
20230905,202700,12285967550,9850,9850,9850,9850,0
|
|
20230905,202600,12285967550,9850,9850,9850,9850,0
|
|
20230905,202500,12285967550,9850,9850,9850,9850,0
|
|
20230905,202400,12285967550,9850,9850,9850,9850,0
|
|
20230905,202300,12285967550,9850,9850,9850,9850,0
|
|
20230905,202200,12285967550,9850,9850,9850,9850,0
|
|
20230905,202100,12285967550,9850,9850,9850,9850,0
|
|
20230905,202000,12285967550,9850,9850,9850,9850,0
|
|
20230905,201900,12285967550,9850,9850,9850,9850,0
|
|
20230905,201800,12285967550,9850,9850,9850,9850,0
|
|
20230905,201700,12285967550,9850,9850,9850,9850,0
|
|
20230905,201600,12285967550,9850,9850,9850,9850,0
|
|
20230905,201500,12285967550,9850,9850,9850,9850,0
|
|
20230905,201400,12285967550,9850,9850,9850,9850,0
|
|
20230905,201300,12285967550,9850,9850,9850,9850,0
|
|
20230905,201200,12285967550,9850,9850,9850,9850,0
|
|
20230905,201100,12285967550,9850,9850,9850,9850,0
|
|
20230905,201000,12285967550,9850,9850,9850,9850,0
|
|
20230905,200900,12285967550,9850,9850,9850,9850,15102
|
|
20230905,200800,12285967550,9850,9850,9850,9850,0
|
|
20230905,200700,12285967550,9850,9850,9850,9850,0
|
|
20230905,200600,12285967550,9850,9850,9850,9850,0
|
|
20230905,200500,12285967550,9850,9850,9850,9850,0
|
|
20230905,200400,12285967550,9850,9850,9850,9850,0
|
|
20230905,200300,12285967550,9850,9850,9850,9850,0
|
|
20230905,200200,12285967550,9850,9850,9850,9850,0
|
|
20230905,200100,12285967550,9850,9850,9850,9850,0
|
|
20230905,200000,12285967550,9850,9850,9850,9850,0
|
|
20230905,195900,12285967550,9850,9850,9850,9850,0
|
|
20230905,195800,12285967550,9850,9850,9850,9850,0
|
|
20230905,195700,12285967550,9850,9850,9850,9850,0
|
|
20230905,195600,12285967550,9850,9850,9850,9850,0
|
|
20230905,195500,12285967550,9850,9850,9850,9850,0
|
|
20230905,195400,12285967550,9850,9850,9850,9850,0
|
|
20230905,195300,12285967550,9850,9850,9850,9850,0
|
|
20230905,195200,12285967550,9850,9850,9850,9850,0
|
|
20230905,195100,12285967550,9850,9850,9850,9850,0
|
|
20230905,195000,12285967550,9850,9850,9850,9850,0
|
|
20230905,194900,12285967550,9850,9850,9850,9850,0
|
|
20230905,194800,12285967550,9850,9850,9850,9850,0
|
|
20230905,194700,12285967550,9850,9850,9850,9850,0
|
|
20230905,194600,12285967550,9850,9850,9850,9850,0
|
|
20230905,194500,12285967550,9850,9850,9850,9850,0
|
|
20230905,194400,12285967550,9850,9850,9850,9850,0
|
|
20230905,194300,12285967550,9850,9850,9850,9850,0
|
|
20230905,194200,12285967550,9850,9850,9850,9850,0
|
|
20230905,194100,12285967550,9850,9850,9850,9850,0
|
|
20230905,194000,12285967550,9850,9850,9850,9850,0
|
|
20230905,193900,12285967550,9850,9850,9850,9850,15102
|
|
20230905,193800,12285967550,9850,9850,9850,9850,0
|
|
20230905,193700,12285967550,9850,9850,9850,9850,0
|
|
20230905,193600,12285967550,9850,9850,9850,9850,0
|
|
20230905,193500,12285967550,9850,9850,9850,9850,0
|
|
20230905,193400,12285967550,9850,9850,9850,9850,0
|
|
20230905,193300,12285967550,9850,9850,9850,9850,0
|
|
20230905,193200,12285967550,9850,9850,9850,9850,0
|
|
20230905,193100,12285967550,9850,9850,9850,9850,0
|
|
20230905,193000,12285967550,9850,9850,9850,9850,0
|
|
20230905,192900,12285967550,9850,9850,9850,9850,0
|
|
20230905,192800,12285967550,9850,9850,9850,9850,0
|
|
20230905,192700,12285967550,9850,9850,9850,9850,0
|
|
20230905,192600,12285967550,9850,9850,9850,9850,0
|
|
20230905,192500,12285967550,9850,9850,9850,9850,0
|
|
20230905,192400,12285967550,9850,9850,9850,9850,0
|
|
20230905,192300,12285967550,9850,9850,9850,9850,0
|
|
20230905,192200,12285967550,9850,9850,9850,9850,0
|
|
20230905,192100,12285967550,9850,9850,9850,9850,0
|
|
20230905,192000,12285967550,9850,9850,9850,9850,0
|
|
20230905,191900,12285967550,9850,9850,9850,9850,0
|
|
20230905,191800,12285967550,9850,9850,9850,9850,0
|
|
20230905,191700,12285967550,9850,9850,9850,9850,0
|
|
20230905,191600,12285967550,9850,9850,9850,9850,0
|
|
20230905,191500,12285967550,9850,9850,9850,9850,0
|
|
20230905,191400,12285967550,9850,9850,9850,9850,0
|
|
20230905,191300,12285967550,9850,9850,9850,9850,0
|
|
20230905,191200,12285967550,9850,9850,9850,9850,0
|
|
20230905,191100,12285967550,9850,9850,9850,9850,0
|
|
20230905,191000,12285967550,9850,9850,9850,9850,0
|
|
20230905,190900,12285967550,9850,9850,9850,9850,15102
|
|
20230905,190800,12285967550,9850,9850,9850,9850,0
|
|
20230905,190700,12285967550,9850,9850,9850,9850,0
|
|
20230905,190600,12285967550,9850,9850,9850,9850,0
|
|
20230905,190500,12285967550,9850,9850,9850,9850,0
|
|
20230905,190400,12285967550,9850,9850,9850,9850,0
|
|
20230905,190300,12285967550,9850,9850,9850,9850,0
|
|
20230905,190200,12285967550,9850,9850,9850,9850,0
|
|
20230905,190100,12285967550,9850,9850,9850,9850,0
|
|
20230905,190000,12285967550,9850,9850,9850,9850,0
|
|
20230905,185900,12285967550,9850,9850,9850,9850,0
|
|
20230905,185800,12285967550,9850,9850,9850,9850,0
|
|
20230905,185700,12285967550,9850,9850,9850,9850,0
|
|
20230905,185600,12285967550,9850,9850,9850,9850,0
|
|
20230905,185500,12285967550,9850,9850,9850,9850,0
|
|
20230905,185400,12285967550,9850,9850,9850,9850,0
|
|
20230905,185300,12285967550,9850,9850,9850,9850,0
|
|
20230905,185200,12285967550,9850,9850,9850,9850,0
|
|
20230905,185100,12285967550,9850,9850,9850,9850,0
|
|
20230905,185000,12285967550,9850,9850,9850,9850,0
|
|
20230905,184900,12285967550,9850,9850,9850,9850,0
|
|
20230905,184800,12285967550,9850,9850,9850,9850,0
|
|
20230905,184700,12285967550,9850,9850,9850,9850,0
|
|
20230905,184600,12285967550,9850,9850,9850,9850,0
|
|
20230905,184500,12285967550,9850,9850,9850,9850,0
|
|
20230905,184400,12285967550,9850,9850,9850,9850,0
|
|
20230905,184300,12285967550,9850,9850,9850,9850,0
|
|
20230905,184200,12285967550,9850,9850,9850,9850,0
|
|
20230905,184100,12285967550,9850,9850,9850,9850,0
|
|
20230905,184000,12285967550,9850,9850,9850,9850,0
|
|
20230905,183900,12285967550,9850,9850,9850,9850,15102
|
|
20230905,183800,12285967550,9850,9850,9850,9850,0
|
|
20230905,183700,12285967550,9850,9850,9850,9850,0
|
|
20230905,183600,12285967550,9850,9850,9850,9850,0
|
|
20230905,183500,12285967550,9850,9850,9850,9850,0
|
|
20230905,183400,12285967550,9850,9850,9850,9850,0
|
|
20230905,183300,12285967550,9850,9850,9850,9850,0
|
|
20230905,183200,12285967550,9850,9850,9850,9850,0
|
|
20230905,183100,12285967550,9850,9850,9850,9850,0
|
|
20230905,183000,12285967550,9850,9850,9850,9850,0
|
|
20230905,182900,12285967550,9850,9850,9850,9850,0
|
|
20230905,182800,12285967550,9850,9850,9850,9850,0
|
|
20230905,182700,12285967550,9850,9850,9850,9850,0
|
|
20230905,182600,12285967550,9850,9850,9850,9850,0
|
|
20230905,182500,12285967550,9850,9850,9850,9850,0
|
|
20230905,182400,12285967550,9850,9850,9850,9850,0
|
|
20230905,182300,12285967550,9850,9850,9850,9850,0
|
|
20230905,182200,12285967550,9850,9850,9850,9850,0
|
|
20230905,182100,12285967550,9850,9850,9850,9850,0
|
|
20230905,182000,12285967550,9850,9850,9850,9850,0
|
|
20230905,181900,12285967550,9850,9850,9850,9850,0
|
|
20230905,181800,12285967550,9850,9850,9850,9850,0
|
|
20230905,181700,12285967550,9850,9850,9850,9850,0
|
|
20230905,181600,12285967550,9850,9850,9850,9850,0
|
|
20230905,181500,12285967550,9850,9850,9850,9850,0
|
|
20230905,181400,12285967550,9850,9850,9850,9850,0
|
|
20230905,181300,12285967550,9850,9850,9850,9850,0
|
|
20230905,181200,12285967550,9850,9850,9850,9850,0
|
|
20230905,181100,12285967550,9850,9850,9850,9850,0
|
|
20230905,181000,12285967550,9850,9850,9850,9850,0
|
|
20230905,180900,12285967550,9850,9850,9850,9850,15102
|
|
20230905,180800,12285967550,9850,9850,9850,9850,0
|
|
20230905,180700,12285967550,9850,9850,9850,9850,0
|
|
20230905,180600,12285967550,9850,9850,9850,9850,0
|
|
20230905,180500,12285967550,9850,9850,9850,9850,0
|
|
20230905,180400,12285967550,9850,9850,9850,9850,0
|
|
20230905,180300,12285967550,9850,9850,9850,9850,0
|
|
20230905,180200,12285967550,9850,9850,9850,9850,0
|
|
20230905,180100,12285967550,9850,9850,9850,9850,0
|
|
20230905,180000,12285967550,9850,9850,9850,9850,0
|
|
20230905,175900,12285967550,9850,9850,9850,9850,0
|
|
20230905,175800,12285967550,9850,9850,9850,9850,0
|
|
20230905,175700,12285967550,9850,9850,9850,9850,0
|
|
20230905,175600,12285967550,9850,9850,9850,9850,0
|
|
20230905,175500,12285967550,9850,9850,9850,9850,0
|
|
20230905,175400,12285967550,9850,9850,9850,9850,0
|
|
20230905,175300,12285967550,9850,9850,9850,9850,0
|
|
20230905,175200,12285967550,9850,9850,9850,9850,0
|
|
20230905,175100,12285967550,9850,9850,9850,9850,0
|
|
20230905,175000,12285967550,9850,9850,9850,9850,0
|
|
20230905,174900,12285967550,9850,9850,9850,9850,0
|
|
20230905,174800,12285967550,9850,9850,9850,9850,0
|
|
20230905,174700,12285967550,9850,9850,9850,9850,0
|
|
20230905,174600,12285967550,9850,9850,9850,9850,0
|
|
20230905,174500,12285967550,9850,9850,9850,9850,0
|
|
20230905,174400,12285967550,9850,9850,9850,9850,0
|
|
20230905,174300,12285967550,9850,9850,9850,9850,0
|
|
20230905,174200,12285967550,9850,9850,9850,9850,0
|
|
20230905,174100,12285967550,9850,9850,9850,9850,0
|
|
20230905,174000,12285967550,9850,9850,9850,9850,0
|
|
20230905,173900,12285967550,9850,9850,9850,9850,15102
|
|
20230905,173800,12285967550,9850,9850,9850,9850,0
|
|
20230905,173700,12285967550,9850,9850,9850,9850,0
|
|
20230905,173600,12285967550,9850,9850,9850,9850,0
|
|
20230905,173500,12285967550,9850,9850,9850,9850,0
|
|
20230905,173400,12285967550,9850,9850,9850,9850,0
|
|
20230905,173300,12285967550,9850,9850,9850,9850,0
|
|
20230905,173200,12285967550,9850,9850,9850,9850,0
|
|
20230905,173100,12285967550,9850,9850,9850,9850,0
|
|
20230905,173000,12285967550,9850,9850,9850,9850,0
|
|
20230905,172900,12285967550,9850,9850,9850,9850,0
|
|
20230905,172800,12285967550,9850,9850,9850,9850,0
|
|
20230905,172700,12285967550,9850,9850,9850,9850,0
|
|
20230905,172600,12285967550,9850,9850,9850,9850,0
|
|
20230905,172500,12285967550,9850,9850,9850,9850,0
|
|
20230905,172400,12285967550,9850,9850,9850,9850,0
|
|
20230905,172300,12285967550,9850,9850,9850,9850,0
|
|
20230905,172200,12285967550,9850,9850,9850,9850,0
|
|
20230905,172100,12285967550,9850,9850,9850,9850,0
|
|
20230905,172000,12285967550,9850,9850,9850,9850,0
|
|
20230905,171900,12285967550,9850,9850,9850,9850,0
|
|
20230905,171800,12285967550,9850,9850,9850,9850,0
|
|
20230905,171700,12285967550,9850,9850,9850,9850,0
|
|
20230905,171600,12285967550,9850,9850,9850,9850,0
|
|
20230905,171500,12285967550,9850,9850,9850,9850,0
|
|
20230905,171400,12285967550,9850,9850,9850,9850,0
|
|
20230905,171300,12285967550,9850,9850,9850,9850,0
|
|
20230905,171200,12285967550,9850,9850,9850,9850,0
|
|
20230905,171100,12285967550,9850,9850,9850,9850,0
|
|
20230905,171000,12285967550,9850,9850,9850,9850,0
|
|
20230905,170900,12285967550,9850,9850,9850,9850,15102
|
|
20230905,170800,12285967550,9850,9850,9850,9850,0
|
|
20230905,170700,12285967550,9850,9850,9850,9850,0
|
|
20230905,170600,12285967550,9850,9850,9850,9850,0
|
|
20230905,170500,12285967550,9850,9850,9850,9850,0
|
|
20230905,170400,12285967550,9850,9850,9850,9850,0
|
|
20230905,170300,12285967550,9850,9850,9850,9850,0
|
|
20230905,170200,12285967550,9850,9850,9850,9850,0
|
|
20230905,170100,12285967550,9850,9850,9850,9850,0
|
|
20230905,170000,12285967550,9850,9850,9850,9850,0
|
|
20230905,165900,12285967550,9850,9850,9850,9850,0
|
|
20230905,165800,12285967550,9850,9850,9850,9850,0
|
|
20230905,165700,12285967550,9850,9850,9850,9850,0
|
|
20230905,165600,12285967550,9850,9850,9850,9850,0
|
|
20230905,165500,12285967550,9850,9850,9850,9850,0
|
|
20230905,165400,12285967550,9850,9850,9850,9850,0
|
|
20230905,165300,12285967550,9850,9850,9850,9850,0
|
|
20230905,165200,12285967550,9850,9850,9850,9850,0
|
|
20230905,165100,12285967550,9850,9850,9850,9850,0
|
|
20230905,165000,12285967550,9850,9850,9850,9850,0
|
|
20230905,164900,12285967550,9850,9850,9850,9850,0
|
|
20230905,164800,12285967550,9850,9850,9850,9850,0
|
|
20230905,164700,12285967550,9850,9850,9850,9850,0
|
|
20230905,164600,12285967550,9850,9850,9850,9850,0
|
|
20230905,164500,12285967550,9850,9850,9850,9850,0
|
|
20230905,164400,12285967550,9850,9850,9850,9850,0
|
|
20230905,164300,12285967550,9850,9850,9850,9850,0
|
|
20230905,164200,12285967550,9850,9850,9850,9850,0
|
|
20230905,164100,12285967550,9850,9850,9850,9850,0
|
|
20230905,164000,12285967550,9850,9850,9850,9850,0
|
|
20230905,163900,12285967550,9850,9850,9850,9850,15102
|
|
20230905,163800,12285967550,9850,9850,9850,9850,0
|
|
20230905,163700,12285967550,9850,9850,9850,9850,0
|
|
20230905,163600,12285967550,9850,9850,9850,9850,0
|
|
20230905,163500,12285967550,9850,9850,9850,9850,0
|
|
20230905,163400,12285967550,9850,9850,9850,9850,0
|
|
20230905,163300,12285967550,9850,9850,9850,9850,0
|
|
20230905,163200,12285967550,9850,9850,9850,9850,0
|
|
20230905,163100,12285967550,9850,9850,9850,9850,0
|
|
20230905,163000,12285967550,9850,9850,9850,9850,0
|
|
20230905,162900,12285967550,9850,9850,9850,9850,0
|
|
20230905,162800,12285967550,9850,9850,9850,9850,0
|
|
20230905,162700,12285967550,9850,9850,9850,9850,0
|
|
20230905,162600,12285967550,9850,9850,9850,9850,0
|
|
20230905,162500,12285967550,9850,9850,9850,9850,0
|
|
20230905,162400,12285967550,9850,9850,9850,9850,0
|
|
20230905,162300,12285967550,9850,9850,9850,9850,0
|
|
20230905,162200,12285967550,9850,9850,9850,9850,0
|
|
20230905,162100,12285967550,9850,9850,9850,9850,0
|
|
20230905,162000,12285967550,9850,9850,9850,9850,0
|
|
20230905,161900,12285967550,9850,9850,9850,9850,0
|
|
20230905,161800,12285967550,9850,9850,9850,9850,0
|
|
20230905,161700,12285967550,9850,9850,9850,9850,0
|
|
20230905,161600,12285967550,9850,9850,9850,9850,0
|
|
20230905,161500,12285967550,9850,9850,9850,9850,0
|
|
20230905,161400,12285967550,9850,9850,9850,9850,0
|
|
20230905,161300,12285967550,9850,9850,9850,9850,0
|
|
20230905,161200,12285967550,9850,9850,9850,9850,0
|
|
20230905,161100,12285967550,9850,9850,9850,9850,0
|
|
20230905,161000,12285967550,9850,9850,9850,9850,0
|
|
20230905,160900,12285967550,9850,9850,9850,9850,15102
|
|
20230905,160800,12285967550,9850,9850,9850,9850,0
|
|
20230905,160700,12285967550,9850,9850,9850,9850,0
|
|
20230905,160600,12285967550,9850,9850,9850,9850,0
|
|
20230905,160500,12285967550,9850,9850,9850,9850,0
|
|
20230905,160400,12285967550,9850,9850,9850,9850,0
|
|
20230905,160300,12285967550,9850,9850,9850,9850,0
|
|
20230905,160200,12285967550,9850,9850,9850,9850,0
|
|
20230905,160100,12285967550,9850,9850,9850,9850,0
|
|
20230905,160000,12285967550,9850,9850,9850,9850,0
|
|
20230905,155900,12285967550,9850,9850,9850,9850,0
|
|
20230905,155800,12285967550,9850,9850,9850,9850,0
|
|
20230905,155700,12285967550,9850,9850,9850,9850,0
|
|
20230905,155600,12285967550,9850,9850,9850,9850,0
|
|
20230905,155500,12285967550,9850,9850,9850,9850,0
|
|
20230905,155400,12285967550,9850,9850,9850,9850,0
|
|
20230905,155300,12285967550,9850,9850,9850,9850,0
|
|
20230905,155200,12285967550,9850,9850,9850,9850,0
|
|
20230905,155100,12285967550,9850,9850,9850,9850,0
|
|
20230905,155000,12285967550,9850,9850,9850,9850,0
|
|
20230905,154900,12285967550,9850,9850,9850,9850,0
|
|
20230905,154800,12285967550,9850,9850,9850,9850,0
|
|
20230905,154700,12285967550,9850,9850,9850,9850,0
|
|
20230905,154600,12285967550,9850,9850,9850,9850,0
|
|
20230905,154500,12285967550,9850,9850,9850,9850,0
|
|
20230905,154400,12285967550,9850,9850,9850,9850,0
|
|
20230905,154300,12285967550,9850,9850,9850,9850,0
|
|
20230905,154200,12285967550,9850,9850,9850,9850,0
|
|
20230905,154100,12285967550,9850,9850,9850,9850,0
|
|
20230905,154000,12285967550,9850,9850,9850,9850,0
|
|
20230905,153900,12285967550,9850,9850,9850,9850,15102
|
|
20230905,153800,12285967550,9850,9850,9850,9850,0
|
|
20230905,153700,12285967550,9850,9850,9850,9850,0
|
|
20230905,153600,12285967550,9850,9850,9850,9850,0
|
|
20230905,153500,12285967550,9850,9850,9850,9850,0
|
|
20230905,153400,12285967550,9850,9850,9850,9850,0
|
|
20230905,153300,12285967550,9850,9850,9850,9850,0
|
|
20230905,153200,12285967550,9850,9850,9850,9850,0
|
|
20230905,153100,12285967550,9850,9850,9850,9850,0
|
|
20230905,153000,12285967550,9850,9850,9850,9850,15102
|
|
20230905,152900,12137212850,9840,9840,9840,9840,0
|
|
20230905,152800,12137212850,9840,9840,9840,9840,0
|
|
20230905,152700,12137212850,9840,9840,9840,9840,0
|
|
20230905,152600,12137212850,9840,9840,9840,9840,0
|
|
20230905,152500,12137212850,9840,9840,9840,9840,0
|
|
20230905,152400,12137212850,9840,9840,9840,9840,0
|
|
20230905,152300,12137212850,9840,9840,9840,9840,0
|
|
20230905,152200,12137212850,9840,9840,9840,9840,0
|
|
20230905,152100,12137212850,9840,9840,9840,9840,0
|
|
20230905,152000,12137212850,9840,9840,9840,9840,0
|
|
20230905,151900,12137212850,9840,9850,9850,9810,397
|
|
20230905,151800,12133309990,9850,9730,9850,9730,3846
|
|
20230905,151700,12095645000,9740,9750,9750,9740,563
|
|
20230905,151600,12090159170,9750,9770,9770,9750,1346
|
|
20230905,151500,12077020440,9760,9770,9770,9730,2421
|
|
20230905,151400,12053436780,9760,9760,9780,9760,769
|
|
20230905,151300,12045921950,9760,9780,9780,9750,1206
|
|
20230905,151200,12034154920,9750,9780,9780,9750,491
|
|
20230905,151100,12029363840,9790,9790,9790,9760,482
|
|
20230905,151000,12024653960,9790,9780,9790,9730,3729
|
|
20230905,150900,11988272280,9780,9820,9820,9780,967
|
|
20230905,150800,11978808990,9820,9800,9820,9780,1267
|
|
20230905,150700,11966402020,9800,9830,9830,9800,596
|
|
20230905,150600,11960556990,9840,9840,9860,9790,2334
|
|
20230905,150500,11937645470,9850,9870,9870,9820,3686
|
|
20230905,150400,11901384590,9870,9870,9870,9860,492
|
|
20230905,150300,11896532080,9870,9880,9880,9820,2294
|
|
20230905,150200,11873982950,9840,9890,9890,9840,2149
|
|
20230905,150100,11852776350,9880,9880,9890,9850,3589
|
|
20230905,150000,11817328540,9880,9890,9890,9850,1291
|
|
20230905,145900,11804584560,9890,9880,9890,9840,2740
|
|
20230905,145800,11777579190,9880,9890,9890,9870,1962
|
|
20230905,145700,11758190360,9880,9890,9890,9880,8641
|
|
20230905,145600,11672736070,9890,9810,9890,9810,11145
|
|
20230905,145500,11562988370,9810,9790,9810,9790,380
|
|
20230905,145400,11559264340,9790,9770,9790,9760,1954
|
|
20230905,145300,11540167660,9770,9770,9780,9760,962
|
|
20230905,145200,11530765250,9760,9750,9780,9750,245
|
|
20230905,145100,11528374080,9780,9780,9780,9750,1260
|
|
20230905,145000,11516080420,9760,9780,9780,9750,3336
|
|
20230905,144900,11483527600,9790,9790,9790,9750,1131
|
|
20230905,144800,11472483540,9790,9790,9790,9770,1404
|
|
20230905,144700,11458752150,9800,9810,9810,9800,721
|
|
20230905,144600,11451682260,9810,9790,9820,9790,2280
|
|
20230905,144500,11429334210,9780,9780,9800,9780,1208
|
|
20230905,144400,11417507890,9780,9790,9800,9780,1126
|
|
20230905,144300,11406486770,9800,9790,9800,9780,1141
|
|
20230905,144200,11395315940,9790,9780,9800,9770,547
|
|
20230905,144100,11389962850,9780,9790,9800,9770,886
|
|
20230905,144000,11381296570,9800,9820,9820,9800,222
|
|
20230905,143900,11379120670,9790,9800,9820,9790,3960
|
|
20230905,143800,11340293830,9800,9800,9810,9800,276
|
|
20230905,143700,11337588270,9790,9810,9810,9790,146
|
|
20230905,143600,11336157590,9810,9820,9830,9800,716
|
|
20230905,143500,11329130880,9790,9800,9830,9790,1298
|
|
20230905,143400,11316409510,9800,9750,9800,9740,2153
|
|
20230905,143300,11295388740,9750,9750,9750,9740,529
|
|
20230905,143200,11290233210,9750,9740,9750,9710,1046
|
|
20230905,143100,11280063920,9740,9730,9750,9730,727
|
|
20230905,143000,11272976440,9750,9730,9750,9710,2613
|
|
20230905,142900,11247549630,9720,9740,9740,9710,679
|
|
20230905,142800,11240952170,9740,9760,9760,9740,377
|
|
20230905,142700,11237276150,9760,9730,9760,9730,531
|
|
20230905,142600,11232099020,9730,9710,9730,9700,2098
|
|
20230905,142500,11211721060,9710,9700,9710,9690,2410
|
|
20230905,142400,11188329670,9710,9700,9710,9680,247
|
|
20230905,142300,11185936240,9700,9670,9700,9670,1178
|
|
20230905,142200,11174535470,9680,9710,9710,9670,2577
|
|
20230905,142100,11149583970,9710,9690,9710,9680,1305
|
|
20230905,142000,11136928500,9700,9700,9700,9690,278
|
|
20230905,141900,11134233560,9700,9680,9710,9680,462
|
|
20230905,141800,11129758690,9680,9710,9710,9680,1423
|
|
20230905,141700,11115966790,9710,9710,9730,9700,682
|
|
20230905,141600,11109347120,9730,9700,9730,9700,637
|
|
20230905,141500,11103168160,9690,9730,9740,9690,6324
|
|
20230905,141400,11041782950,9730,9750,9750,9720,156
|
|
20230905,141300,11040265130,9750,9720,9750,9700,1851
|
|
20230905,141200,11022285390,9720,9730,9770,9720,675
|
|
20230905,141100,11015718680,9730,9760,9780,9720,6399
|
|
20230905,141000,10953381940,9760,9860,9860,9760,2626
|
|
20230905,140900,10927668570,9860,9860,9860,9820,104
|
|
20230905,140800,10926643290,9860,9850,9860,9800,2638
|
|
20230905,140700,10900718600,9850,9880,9880,9850,535
|
|
20230905,140600,10895445680,9880,9880,9890,9870,603
|
|
20230905,140500,10889487570,9880,9870,9880,9870,619
|
|
20230905,140400,10883371910,9880,9880,9880,9820,1220
|
|
20230905,140300,10871367250,9880,9860,9890,9840,895
|
|
20230905,140200,10862549470,9890,9910,9910,9890,1994
|
|
20230905,140100,10842812010,9910,9850,9920,9850,3828
|
|
20230905,140000,10804923190,9850,9830,9860,9800,2403
|
|
20230905,135900,10781272780,9790,9820,9820,9790,573
|
|
20230905,135800,10775656600,9820,9830,9830,9820,48
|
|
20230905,135700,10775184980,9830,9830,9830,9800,1064
|
|
20230905,135600,10764750640,9830,9820,9840,9820,732
|
|
20230905,135500,10757554850,9820,9810,9830,9800,1028
|
|
20230905,135400,10747471090,9820,9820,9820,9800,603
|
|
20230905,135300,10741552170,9800,9820,9830,9800,447
|
|
20230905,135200,10737167450,9820,9850,9850,9820,735
|
|
20230905,135100,10729939410,9850,9790,9850,9790,1783
|
|
20230905,135000,10712433470,9810,9840,9840,9780,5415
|
|
20230905,134900,10659348880,9830,9850,9850,9830,1470
|
|
20230905,134800,10644890130,9850,9840,9860,9840,726
|
|
20230905,134700,10637733050,9840,9810,9850,9810,558
|
|
20230905,134600,10632250700,9810,9850,9860,9800,3479
|
|
20230905,134500,10598100520,9840,9870,9870,9820,2994
|
|
20230905,134400,10568622690,9870,9910,9920,9860,7271
|
|
20230905,134300,10496788990,9910,9850,9920,9850,7165
|
|
20230905,134200,10425878360,9870,9890,9890,9830,3674
|
|
20230905,134100,10389642080,9890,9900,9930,9830,4652
|
|
20230905,134000,10343663220,9880,9820,9950,9820,20718
|
|
20230905,133900,10138712580,9820,9690,9820,9690,36534
|
|
20230905,133800,9783621640,9690,9670,9690,9670,5482
|
|
20230905,133700,9730573980,9660,9660,9660,9650,1594
|
|
20230905,133600,9715176100,9660,9610,9660,9610,1774
|
|
20230905,133500,9698091640,9610,9590,9610,9590,2517
|
|
20230905,133400,9673937300,9590,9610,9620,9590,1484
|
|
20230905,133300,9659692120,9600,9590,9620,9590,559
|
|
20230905,133200,9654319870,9590,9610,9620,9590,829
|
|
20230905,133100,9646362560,9620,9620,9620,9610,877
|
|
20230905,133000,9637926820,9620,9610,9620,9580,763
|
|
20230905,132900,9630600450,9600,9600,9610,9600,811
|
|
20230905,132800,9622814830,9600,9590,9600,9580,990
|
|
20230905,132700,9613323130,9600,9610,9620,9600,2091
|
|
20230905,132600,9593246970,9620,9630,9630,9620,145
|
|
20230905,132500,9591850960,9620,9620,9640,9620,1531
|
|
20230905,132400,9577122680,9620,9630,9640,9610,1645
|
|
20230905,132300,9561303810,9630,9640,9640,9620,595
|
|
20230905,132200,9555573390,9640,9630,9640,9630,1205
|
|
20230905,132100,9543958600,9630,9610,9640,9600,240
|
|
20230905,132000,9541650770,9640,9610,9640,9610,308
|
|
20230905,131900,9538690860,9640,9630,9640,9610,2202
|
|
20230905,131800,9517525540,9630,9630,9630,9620,402
|
|
20230905,131700,9513657250,9640,9630,9640,9620,623
|
|
20230905,131600,9507662890,9640,9650,9650,9620,1096
|
|
20230905,131500,9497096100,9660,9670,9670,9650,536
|
|
20230905,131400,9491914830,9670,9670,9670,9650,1527
|
|
20230905,131300,9477153580,9670,9680,9680,9670,1131
|
|
20230905,131200,9466214520,9680,9670,9680,9670,393
|
|
20230905,131100,9462414200,9670,9660,9680,9650,2314
|
|
20230905,131000,9440053250,9660,9660,9660,9650,776
|
|
20230905,130900,9432560690,9660,9650,9670,9600,4521
|
|
20230905,130800,9389004910,9650,9660,9670,9650,1740
|
|
20230905,130700,9372194300,9660,9660,9670,9660,346
|
|
20230905,130600,9368849730,9670,9660,9670,9660,808
|
|
20230905,130500,9361042090,9660,9660,9670,9660,1139
|
|
20230905,130400,9350038750,9660,9660,9670,9650,348
|
|
20230905,130300,9346676500,9660,9670,9680,9650,2018
|
|
20230905,130200,9327191250,9680,9660,9680,9650,3736
|
|
20230905,130100,9291073550,9660,9660,9670,9660,569
|
|
20230905,130000,9285573600,9660,9670,9670,9650,2353
|
|
20230905,125900,9262847040,9650,9650,9670,9650,1855
|
|
20230905,125800,9244929140,9650,9640,9660,9640,1109
|
|
20230905,125700,9234228490,9640,9650,9650,9640,1012
|
|
20230905,125600,9224467240,9650,9650,9660,9600,1973
|
|
20230905,125500,9205458370,9660,9640,9660,9640,1134
|
|
20230905,125400,9194513970,9640,9620,9640,9620,569
|
|
20230905,125300,9189036740,9620,9600,9620,9590,1960
|
|
20230905,125200,9170211880,9600,9580,9600,9580,1249
|
|
20230905,125100,9158237890,9570,9560,9580,9560,592
|
|
20230905,125000,9152576260,9560,9560,9560,9550,154
|
|
20230905,124900,9151104030,9560,9540,9560,9540,102
|
|
20230905,124800,9150128930,9540,9550,9560,9530,403
|
|
20230905,124700,9146285670,9540,9560,9560,9540,916
|
|
20230905,124600,9137543840,9560,9560,9560,9560,169
|
|
20230905,124500,9135928200,9560,9560,9560,9550,1175
|
|
20230905,124400,9124706720,9560,9570,9570,9550,589
|
|
20230905,124300,9119076680,9570,9550,9570,9550,394
|
|
20230905,124200,9115310160,9540,9540,9540,9540,154
|
|
20230905,124100,9113841000,9540,9560,9560,9540,181
|
|
20230905,124000,9112113170,9560,9560,9560,9540,178
|
|
20230905,123900,9110411510,9530,9510,9550,9510,1748
|
|
20230905,123800,9093749250,9510,9540,9540,9510,491
|
|
20230905,123700,9089078450,9550,9510,9550,9510,412
|
|
20230905,123600,9085154690,9510,9500,9510,9500,361
|
|
20230905,123500,9081721920,9500,9500,9510,9470,1544
|
|
20230905,123400,9067054200,9470,9470,9470,9470,1196
|
|
20230905,123300,9055728080,9480,9470,9480,9470,309
|
|
20230905,123200,9052800060,9470,9460,9470,9460,474
|
|
20230905,123100,9048313040,9460,9510,9510,9450,4028
|
|
20230905,123000,9010166050,9500,9520,9520,9500,808
|
|
20230905,122900,9002481480,9510,9530,9530,9500,1549
|
|
20230905,122800,8987752120,9530,9530,9530,9530,1019
|
|
20230905,122700,8978041050,9540,9540,9540,9530,651
|
|
20230905,122600,8971836630,9520,9520,9540,9520,641
|
|
20230905,122500,8965724770,9510,9540,9540,9510,142
|
|
20230905,122400,8964374090,9500,9520,9540,9500,1505
|
|
20230905,122300,8950068840,9520,9500,9520,9490,1781
|
|
20230905,122200,8933157130,9500,9510,9540,9500,807
|
|
20230905,122100,8925482830,9510,9520,9530,9500,2019
|
|
20230905,122000,8906274810,9520,9500,9520,9490,858
|
|
20230905,121900,8898121300,9500,9530,9530,9500,499
|
|
20230905,121800,8893380200,9530,9500,9540,9470,2114
|
|
20230905,121700,8873332830,9550,9490,9550,9480,2229
|
|
20230905,121600,8852185360,9500,9520,9520,9490,1545
|
|
20230905,121500,8837501930,9570,9530,9570,9500,8906
|
|
20230905,121400,8752874150,9530,9570,9570,9510,3379
|
|
20230905,121300,8720645910,9570,9570,9570,9550,3046
|
|
20230905,121200,8691542690,9570,9590,9590,9570,791
|
|
20230905,121100,8683965260,9600,9600,9600,9600,771
|
|
20230905,121000,8676563660,9610,9600,9610,9600,134
|
|
20230905,120900,8675277230,9620,9620,9620,9620,11
|
|
20230905,120800,8675171410,9620,9620,9620,9600,281
|
|
20230905,120700,8672473130,9620,9600,9620,9600,108
|
|
20230905,120600,8671436310,9600,9600,9600,9600,79
|
|
20230905,120500,8670677910,9600,9610,9610,9560,1417
|
|
20230905,120400,8657094370,9610,9610,9610,9610,247
|
|
20230905,120300,8654720700,9610,9600,9610,9580,1845
|
|
20230905,120200,8637019940,9600,9590,9600,9590,212
|
|
20230905,120100,8634986170,9600,9600,9600,9600,322
|
|
20230905,120000,8631894970,9600,9620,9620,9600,237
|
|
20230905,115900,8629618120,9620,9590,9620,9580,46
|
|
20230905,115800,8629177280,9580,9570,9620,9570,848
|
|
20230905,115700,8621056610,9570,9580,9580,9570,675
|
|
20230905,115600,8614596730,9580,9610,9620,9580,1909
|
|
20230905,115500,8596278410,9620,9630,9630,9620,83
|
|
20230905,115400,8595479580,9630,9590,9630,9580,1766
|
|
20230905,115300,8578494840,9590,9600,9600,9590,1841
|
|
20230905,115200,8560833000,9600,9630,9630,9600,2134
|
|
20230905,115100,8540321530,9630,9670,9670,9630,2529
|
|
20230905,115000,8515948600,9670,9670,9670,9660,439
|
|
20230905,114900,8511703720,9670,9650,9670,9650,423
|
|
20230905,114800,8507615090,9650,9680,9690,9650,1763
|
|
20230905,114700,8490558000,9690,9710,9710,9690,1724
|
|
20230905,114600,8473846080,9690,9700,9710,9690,2644
|
|
20230905,114500,8448197450,9700,9690,9700,9690,2272
|
|
20230905,114400,8426167370,9690,9690,9700,9690,3235
|
|
20230905,114300,8394820010,9690,9660,9690,9660,3396
|
|
20230905,114200,8361941640,9660,9620,9660,9610,3728
|
|
20230905,114100,8325978410,9610,9610,9610,9610,12
|
|
20230905,114000,8325863090,9590,9590,9600,9590,1157
|
|
20230905,113900,8314767360,9600,9610,9610,9600,778
|
|
20230905,113800,8307297160,9610,9600,9610,9600,1198
|
|
20230905,113700,8295793270,9600,9620,9620,9600,1478
|
|
20230905,113600,8281586630,9620,9630,9630,9620,855
|
|
20230905,113500,8273359750,9620,9640,9640,9620,552
|
|
20230905,113400,8268041950,9640,9620,9640,9610,639
|
|
20230905,113300,8261893630,9620,9640,9640,9610,872
|
|
20230905,113200,8253504960,9620,9650,9650,9620,3772
|
|
20230905,113100,8217167400,9660,9670,9670,9640,3821
|
|
20230905,113000,8180253190,9670,9660,9670,9650,3634
|
|
20230905,112900,8145138640,9660,9620,9660,9620,5856
|
|
20230905,112800,8088695860,9620,9620,9620,9610,2924
|
|
20230905,112700,8060567180,9620,9590,9620,9590,10652
|
|
20230905,112600,7958274480,9590,9590,9590,9580,745
|
|
20230905,112500,7951129940,9590,9580,9590,9580,5287
|
|
20230905,112400,7900427790,9590,9570,9590,9570,1369
|
|
20230905,112300,7887312380,9580,9580,9580,9580,1225
|
|
20230905,112200,7875576880,9580,9570,9580,9570,1493
|
|
20230905,112100,7861277150,9570,9560,9570,9560,225
|
|
20230905,112000,7859126070,9570,9560,9570,9560,140
|
|
20230905,111900,7857787620,9550,9540,9550,9520,3679
|
|
20230905,111800,7822689310,9540,9540,9540,9530,1133
|
|
20230905,111700,7811890460,9550,9550,9550,9540,150
|
|
20230905,111600,7810457990,9540,9560,9560,9540,1345
|
|
20230905,111500,7797611720,9560,9570,9580,9560,931
|
|
20230905,111400,7788703570,9570,9550,9570,9550,971
|
|
20230905,111300,7779418290,9550,9550,9550,9550,513
|
|
20230905,111200,7774519140,9520,9520,9520,9520,385
|
|
20230905,111100,7770853940,9520,9550,9550,9500,258
|
|
20230905,111000,7768398410,9550,9530,9550,9490,3311
|
|
20230905,110900,7736922440,9560,9520,9560,9520,1060
|
|
20230905,110800,7726822140,9520,9520,9520,9510,333
|
|
20230905,110700,7723653390,9520,9560,9560,9520,1714
|
|
20230905,110600,7707328080,9560,9530,9560,9520,1586
|
|
20230905,110500,7692212850,9530,9520,9530,9520,792
|
|
20230905,110400,7684665390,9530,9530,9530,9520,100
|
|
20230905,110300,7683713190,9530,9530,9530,9520,770
|
|
20230905,110200,7676378330,9530,9530,9530,9520,871
|
|
20230905,110100,7668077890,9530,9520,9530,9520,1223
|
|
20230905,110000,7656432610,9530,9520,9530,9510,2605
|
|
20230905,105900,7631610000,9530,9510,9530,9510,5064
|
|
20230905,105800,7583358690,9510,9500,9530,9500,192
|
|
20230905,105700,7581532660,9530,9500,9530,9500,261
|
|
20230905,105600,7579049620,9500,9530,9530,9500,245
|
|
20230905,105500,7576722030,9530,9460,9530,9460,1926
|
|
20230905,105400,7558457470,9480,9500,9500,9450,8069
|
|
20230905,105300,7482080200,9490,9570,9570,9490,2704
|
|
20230905,105200,7456301020,9570,9570,9590,9570,1561
|
|
20230905,105100,7441348550,9580,9550,9580,9540,569
|
|
20230905,105000,7435914620,9530,9590,9590,9510,6372
|
|
20230905,104900,7374967000,9590,9580,9590,9570,2506
|
|
20230905,104800,7350963080,9580,9560,9580,9560,2523
|
|
20230905,104700,7326824420,9560,9550,9560,9550,1607
|
|
20230905,104600,7311470650,9550,9530,9550,9530,3414
|
|
20230905,104500,7278903370,9530,9490,9530,9480,2760
|
|
20230905,104400,7252690580,9490,9490,9490,9470,1296
|
|
20230905,104300,7240407280,9490,9470,9490,9460,2299
|
|
20230905,104200,7218617260,9470,9430,9480,9430,1478
|
|
20230905,104100,7204630300,9430,9450,9460,9430,1687
|
|
20230905,104000,7188708180,9450,9430,9450,9350,7940
|
|
20230905,103900,7114145430,9430,9370,9430,9370,1472
|
|
20230905,103800,7100318060,9370,9410,9430,9370,10576
|
|
20230905,103700,7000973280,9410,9430,9430,9400,4818
|
|
20230905,103600,6955655330,9430,9440,9440,9420,1920
|
|
20230905,103500,6937552750,9440,9450,9450,9410,5740
|
|
20230905,103400,6883471060,9440,9490,9500,9440,2617
|
|
20230905,103300,6858674100,9490,9450,9490,9440,915
|
|
20230905,103200,6850030570,9450,9480,9480,9430,2801
|
|
20230905,103100,6823569460,9460,9560,9560,9460,1247
|
|
20230905,103000,6811710820,9560,9580,9580,9540,3345
|
|
20230905,102900,6779717690,9580,9540,9580,9540,4595
|
|
20230905,102800,6735793360,9530,9500,9530,9500,2337
|
|
20230905,102700,6713587340,9500,9490,9500,9440,3145
|
|
20230905,102600,6683739580,9430,9470,9490,9410,8448
|
|
20230905,102500,6603895350,9470,9470,9500,9400,16480
|
|
20230905,102400,6448186490,9470,9510,9510,9460,5258
|
|
20230905,102300,6398292970,9510,9560,9570,9500,12842
|
|
20230905,102200,6276117080,9550,9580,9590,9510,10752
|
|
20230905,102100,6173527930,9580,9600,9600,9580,703
|
|
20230905,102000,6166785340,9590,9590,9590,9570,177
|
|
20230905,101900,6165089230,9600,9570,9600,9560,2342
|
|
20230905,101800,6142658830,9570,9570,9580,9560,1117
|
|
20230905,101700,6131971050,9570,9570,9570,9560,4225
|
|
20230905,101600,6091547760,9570,9580,9580,9560,8642
|
|
20230905,101500,6008856300,9580,9590,9590,9570,2140
|
|
20230905,101400,5988347030,9600,9600,9600,9590,3762
|
|
20230905,101300,5952258230,9600,9610,9620,9600,5219
|
|
20230905,101200,5902149270,9620,9630,9630,9610,2990
|
|
20230905,101100,5873403890,9630,9650,9650,9630,2798
|
|
20230905,101000,5846424110,9660,9670,9670,9660,475
|
|
20230905,100900,5841833290,9680,9670,9680,9670,1580
|
|
20230905,100800,5826554680,9670,9620,9670,9620,100
|
|
20230905,100700,5825590590,9610,9620,9660,9610,5356
|
|
20230905,100600,5774106490,9620,9630,9640,9620,1448
|
|
20230905,100500,5760163860,9630,9640,9640,9620,1284
|
|
20230905,100400,5747806500,9640,9610,9640,9610,2291
|
|
20230905,100300,5725778300,9610,9640,9640,9610,3064
|
|
20230905,100200,5696299490,9630,9670,9670,9630,1668
|
|
20230905,100100,5680221730,9670,9650,9690,9650,898
|
|
20230905,100000,5671546640,9660,9640,9660,9640,1540
|
|
20230905,095900,5656689600,9640,9650,9650,9640,1352
|
|
20230905,095800,5643655560,9660,9630,9660,9620,1589
|
|
20230905,095700,5628355350,9630,9690,9720,9620,5338
|
|
20230905,095600,5576839500,9690,9740,9740,9680,5477
|
|
20230905,095500,5523664470,9740,9750,9750,9740,1638
|
|
20230905,095400,5507710070,9740,9780,9780,9740,2362
|
|
20230905,095300,5484640540,9770,9740,9780,9720,3346
|
|
20230905,095200,5452013290,9730,9700,9740,9700,1205
|
|
20230905,095100,5440301310,9700,9740,9740,9670,3999
|
|
20230905,095000,5401494830,9700,9700,9740,9680,6476
|
|
20230905,094900,5338671940,9700,9680,9700,9650,3040
|
|
20230905,094800,5309290140,9680,9670,9680,9650,3350
|
|
20230905,094700,5276921850,9680,9670,9690,9670,2112
|
|
20230905,094600,5256466750,9680,9680,9680,9670,1268
|
|
20230905,094500,5244201880,9680,9680,9710,9680,2799
|
|
20230905,094400,5217073190,9680,9680,9710,9660,2593
|
|
20230905,094300,5191972620,9680,9600,9700,9600,2610
|
|
20230905,094200,5166770970,9600,9620,9650,9600,19036
|
|
20230905,094100,4983862500,9630,9680,9680,9610,15486
|
|
20230905,094000,4834587000,9680,9710,9720,9680,3267
|
|
20230905,093900,4802891890,9710,9730,9740,9710,3731
|
|
20230905,093800,4766590010,9730,9740,9750,9730,2628
|
|
20230905,093700,4740998630,9740,9730,9750,9720,2646
|
|
20230905,093600,4715238010,9710,9700,9710,9680,6930
|
|
20230905,093500,4648087810,9700,9770,9770,9700,7697
|
|
20230905,093400,4573297210,9730,9790,9790,9710,12908
|
|
20230905,093300,4447470620,9800,9830,9830,9790,12266
|
|
20230905,093200,4327219430,9820,9850,9850,9820,4906
|
|
20230905,093100,4278992440,9850,9860,9880,9850,2643
|
|
20230905,093000,4252928570,9860,9830,9860,9830,3333
|
|
20230905,092900,4220112570,9830,9850,9860,9830,3330
|
|
20230905,092800,4187337830,9850,9840,9850,9840,1467
|
|
20230905,092700,4172896580,9840,9830,9850,9830,1961
|
|
20230905,092600,4153612520,9840,9850,9850,9830,2315
|
|
20230905,092500,4130834380,9840,9850,9860,9840,1856
|
|
20230905,092400,4112558030,9850,9870,9880,9850,2939
|
|
20230905,092300,4083566400,9870,9860,9890,9860,2407
|
|
20230905,092200,4059801990,9860,9830,9860,9820,5534
|
|
20230905,092100,4005397840,9840,9820,9840,9820,4896
|
|
20230905,092000,3957287280,9810,9820,9840,9810,4312
|
|
20230905,091900,3914948930,9840,9810,9850,9800,10016
|
|
20230905,091800,3816565720,9810,9880,9880,9810,18769
|
|
20230905,091700,3631973500,9880,9980,9980,9880,6478
|
|
20230905,091600,3567739710,9990,9970,9990,9920,7518
|
|
20230905,091500,3492952340,9970,9940,9980,9930,4309
|
|
20230905,091400,3450073940,9950,10040,10060,9930,12275
|
|
20230905,091300,3327502990,10050,10170,10190,10040,15545
|
|
20230905,091200,3169986940,10170,10160,10200,10150,17744
|
|
20230905,091100,2989333810,10150,10110,10180,10090,12224
|
|
20230905,091000,2865226970,10100,10080,10140,10050,5371
|
|
20230905,090900,2810989500,10050,10100,10160,10030,17786
|
|
20230905,090800,2631192100,10100,9870,10100,9870,14798
|
|
20230905,090700,2483267560,9870,9860,9900,9830,12379
|
|
20230905,090600,2361225120,9860,9880,9920,9850,10515
|
|
20230905,090500,2257310930,9880,9880,9910,9840,13341
|
|
20230905,090400,2125608400,9880,9840,9900,9830,10404
|
|
20230905,090300,2023050760,9840,9980,9980,9830,16958
|
|
20230905,090200,1855168420,9980,10040,10080,9950,20074
|
|
20230905,090100,1654307040,10040,9840,10080,9820,28855
|
|
20230905,090000,1367244820,9910,9990,9990,9810,131675
|