707 lines
38 KiB
CSV
707 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,204400,48222808980,11100,11100,11100,11100,42660
|
|
20230907,204300,48222808980,11100,11100,11100,11100,0
|
|
20230907,204200,48222808980,11100,11100,11100,11100,0
|
|
20230907,204100,48222808980,11100,11100,11100,11100,0
|
|
20230907,204000,48222808980,11100,11100,11100,11100,0
|
|
20230907,203900,48222808980,11100,11100,11100,11100,0
|
|
20230907,203800,48222808980,11100,11100,11100,11100,0
|
|
20230907,203700,48222808980,11100,11100,11100,11100,0
|
|
20230907,203600,48222808980,11100,11100,11100,11100,0
|
|
20230907,203500,48222808980,11100,11100,11100,11100,0
|
|
20230907,203400,48222808980,11100,11100,11100,11100,0
|
|
20230907,203300,48222808980,11100,11100,11100,11100,0
|
|
20230907,203200,48222808980,11100,11100,11100,11100,0
|
|
20230907,203100,48222808980,11100,11100,11100,11100,0
|
|
20230907,203000,48222808980,11100,11100,11100,11100,0
|
|
20230907,202900,48222808980,11100,11100,11100,11100,0
|
|
20230907,202800,48222808980,11100,11100,11100,11100,0
|
|
20230907,202700,48222808980,11100,11100,11100,11100,0
|
|
20230907,202600,48222808980,11100,11100,11100,11100,0
|
|
20230907,202500,48222808980,11100,11100,11100,11100,0
|
|
20230907,202400,48222808980,11100,11100,11100,11100,0
|
|
20230907,202300,48222808980,11100,11100,11100,11100,0
|
|
20230907,202200,48222808980,11100,11100,11100,11100,0
|
|
20230907,202100,48222808980,11100,11100,11100,11100,0
|
|
20230907,202000,48222808980,11100,11100,11100,11100,0
|
|
20230907,201900,48222808980,11100,11100,11100,11100,0
|
|
20230907,201800,48222808980,11100,11100,11100,11100,0
|
|
20230907,201700,48222808980,11100,11100,11100,11100,0
|
|
20230907,201600,48222808980,11100,11100,11100,11100,0
|
|
20230907,201500,48222808980,11100,11100,11100,11100,0
|
|
20230907,201400,48222808980,11100,11100,11100,11100,42660
|
|
20230907,201300,48222808980,11100,11100,11100,11100,0
|
|
20230907,201200,48222808980,11100,11100,11100,11100,0
|
|
20230907,201100,48222808980,11100,11100,11100,11100,0
|
|
20230907,201000,48222808980,11100,11100,11100,11100,0
|
|
20230907,200900,48222808980,11100,11100,11100,11100,0
|
|
20230907,200800,48222808980,11100,11100,11100,11100,0
|
|
20230907,200700,48222808980,11100,11100,11100,11100,0
|
|
20230907,200600,48222808980,11100,11100,11100,11100,0
|
|
20230907,200500,48222808980,11100,11100,11100,11100,0
|
|
20230907,200400,48222808980,11100,11100,11100,11100,0
|
|
20230907,200300,48222808980,11100,11100,11100,11100,0
|
|
20230907,200200,48222808980,11100,11100,11100,11100,0
|
|
20230907,200100,48222808980,11100,11100,11100,11100,0
|
|
20230907,200000,48222808980,11100,11100,11100,11100,0
|
|
20230907,195900,48222808980,11100,11100,11100,11100,0
|
|
20230907,195800,48222808980,11100,11100,11100,11100,0
|
|
20230907,195700,48222808980,11100,11100,11100,11100,0
|
|
20230907,195600,48222808980,11100,11100,11100,11100,0
|
|
20230907,195500,48222808980,11100,11100,11100,11100,0
|
|
20230907,195400,48222808980,11100,11100,11100,11100,0
|
|
20230907,195300,48222808980,11100,11100,11100,11100,0
|
|
20230907,195200,48222808980,11100,11100,11100,11100,0
|
|
20230907,195100,48222808980,11100,11100,11100,11100,0
|
|
20230907,195000,48222808980,11100,11100,11100,11100,0
|
|
20230907,194900,48222808980,11100,11100,11100,11100,0
|
|
20230907,194800,48222808980,11100,11100,11100,11100,0
|
|
20230907,194700,48222808980,11100,11100,11100,11100,0
|
|
20230907,194600,48222808980,11100,11100,11100,11100,0
|
|
20230907,194500,48222808980,11100,11100,11100,11100,0
|
|
20230907,194400,48222808980,11100,11100,11100,11100,42660
|
|
20230907,194300,48222808980,11100,11100,11100,11100,0
|
|
20230907,194200,48222808980,11100,11100,11100,11100,0
|
|
20230907,194100,48222808980,11100,11100,11100,11100,0
|
|
20230907,194000,48222808980,11100,11100,11100,11100,0
|
|
20230907,193900,48222808980,11100,11100,11100,11100,0
|
|
20230907,193800,48222808980,11100,11100,11100,11100,0
|
|
20230907,193700,48222808980,11100,11100,11100,11100,0
|
|
20230907,193600,48222808980,11100,11100,11100,11100,0
|
|
20230907,193500,48222808980,11100,11100,11100,11100,0
|
|
20230907,193400,48222808980,11100,11100,11100,11100,0
|
|
20230907,193300,48222808980,11100,11100,11100,11100,0
|
|
20230907,193200,48222808980,11100,11100,11100,11100,0
|
|
20230907,193100,48222808980,11100,11100,11100,11100,0
|
|
20230907,193000,48222808980,11100,11100,11100,11100,0
|
|
20230907,192900,48222808980,11100,11100,11100,11100,0
|
|
20230907,192800,48222808980,11100,11100,11100,11100,0
|
|
20230907,192700,48222808980,11100,11100,11100,11100,0
|
|
20230907,192600,48222808980,11100,11100,11100,11100,0
|
|
20230907,192500,48222808980,11100,11100,11100,11100,0
|
|
20230907,192400,48222808980,11100,11100,11100,11100,0
|
|
20230907,192300,48222808980,11100,11100,11100,11100,0
|
|
20230907,192200,48222808980,11100,11100,11100,11100,0
|
|
20230907,192100,48222808980,11100,11100,11100,11100,0
|
|
20230907,192000,48222808980,11100,11100,11100,11100,0
|
|
20230907,191900,48222808980,11100,11100,11100,11100,0
|
|
20230907,191800,48222808980,11100,11100,11100,11100,0
|
|
20230907,191700,48222808980,11100,11100,11100,11100,0
|
|
20230907,191600,48222808980,11100,11100,11100,11100,0
|
|
20230907,191500,48222808980,11100,11100,11100,11100,0
|
|
20230907,191400,48222808980,11100,11100,11100,11100,42660
|
|
20230907,191300,48222808980,11100,11100,11100,11100,0
|
|
20230907,191200,48222808980,11100,11100,11100,11100,0
|
|
20230907,191100,48222808980,11100,11100,11100,11100,0
|
|
20230907,191000,48222808980,11100,11100,11100,11100,0
|
|
20230907,190900,48222808980,11100,11100,11100,11100,0
|
|
20230907,190800,48222808980,11100,11100,11100,11100,0
|
|
20230907,190700,48222808980,11100,11100,11100,11100,0
|
|
20230907,190600,48222808980,11100,11100,11100,11100,0
|
|
20230907,190500,48222808980,11100,11100,11100,11100,0
|
|
20230907,190400,48222808980,11100,11100,11100,11100,0
|
|
20230907,190300,48222808980,11100,11100,11100,11100,0
|
|
20230907,190200,48222808980,11100,11100,11100,11100,0
|
|
20230907,190100,48222808980,11100,11100,11100,11100,0
|
|
20230907,190000,48222808980,11100,11100,11100,11100,0
|
|
20230907,185900,48222808980,11100,11100,11100,11100,0
|
|
20230907,185800,48222808980,11100,11100,11100,11100,0
|
|
20230907,185700,48222808980,11100,11100,11100,11100,0
|
|
20230907,185600,48222808980,11100,11100,11100,11100,0
|
|
20230907,185500,48222808980,11100,11100,11100,11100,0
|
|
20230907,185400,48222808980,11100,11100,11100,11100,0
|
|
20230907,185300,48222808980,11100,11100,11100,11100,0
|
|
20230907,185200,48222808980,11100,11100,11100,11100,0
|
|
20230907,185100,48222808980,11100,11100,11100,11100,0
|
|
20230907,185000,48222808980,11100,11100,11100,11100,0
|
|
20230907,184900,48222808980,11100,11100,11100,11100,0
|
|
20230907,184800,48222808980,11100,11100,11100,11100,0
|
|
20230907,184700,48222808980,11100,11100,11100,11100,0
|
|
20230907,184600,48222808980,11100,11100,11100,11100,0
|
|
20230907,184500,48222808980,11100,11100,11100,11100,0
|
|
20230907,184400,48222808980,11100,11100,11100,11100,42660
|
|
20230907,184300,48222808980,11100,11100,11100,11100,0
|
|
20230907,184200,48222808980,11100,11100,11100,11100,0
|
|
20230907,184100,48222808980,11100,11100,11100,11100,0
|
|
20230907,184000,48222808980,11100,11100,11100,11100,0
|
|
20230907,183900,48222808980,11100,11100,11100,11100,0
|
|
20230907,183800,48222808980,11100,11100,11100,11100,0
|
|
20230907,183700,48222808980,11100,11100,11100,11100,0
|
|
20230907,183600,48222808980,11100,11100,11100,11100,0
|
|
20230907,183500,48222808980,11100,11100,11100,11100,0
|
|
20230907,183400,48222808980,11100,11100,11100,11100,0
|
|
20230907,183300,48222808980,11100,11100,11100,11100,0
|
|
20230907,183200,48222808980,11100,11100,11100,11100,0
|
|
20230907,183100,48222808980,11100,11100,11100,11100,0
|
|
20230907,183000,48222808980,11100,11100,11100,11100,0
|
|
20230907,182900,48222808980,11100,11100,11100,11100,0
|
|
20230907,182800,48222808980,11100,11100,11100,11100,0
|
|
20230907,182700,48222808980,11100,11100,11100,11100,0
|
|
20230907,182600,48222808980,11100,11100,11100,11100,0
|
|
20230907,182500,48222808980,11100,11100,11100,11100,0
|
|
20230907,182400,48222808980,11100,11100,11100,11100,0
|
|
20230907,182300,48222808980,11100,11100,11100,11100,0
|
|
20230907,182200,48222808980,11100,11100,11100,11100,0
|
|
20230907,182100,48222808980,11100,11100,11100,11100,0
|
|
20230907,182000,48222808980,11100,11100,11100,11100,0
|
|
20230907,181900,48222808980,11100,11100,11100,11100,0
|
|
20230907,181800,48222808980,11100,11100,11100,11100,0
|
|
20230907,181700,48222808980,11100,11100,11100,11100,0
|
|
20230907,181600,48222808980,11100,11100,11100,11100,0
|
|
20230907,181500,48222808980,11100,11100,11100,11100,0
|
|
20230907,181400,48222808980,11100,11100,11100,11100,42660
|
|
20230907,181300,48222808980,11100,11100,11100,11100,0
|
|
20230907,181200,48222808980,11100,11100,11100,11100,0
|
|
20230907,181100,48222808980,11100,11100,11100,11100,0
|
|
20230907,181000,48222808980,11100,11100,11100,11100,0
|
|
20230907,180900,48222808980,11100,11100,11100,11100,0
|
|
20230907,180800,48222808980,11100,11100,11100,11100,0
|
|
20230907,180700,48222808980,11100,11100,11100,11100,0
|
|
20230907,180600,48222808980,11100,11100,11100,11100,0
|
|
20230907,180500,48222808980,11100,11100,11100,11100,0
|
|
20230907,180400,48222808980,11100,11100,11100,11100,0
|
|
20230907,180300,48222808980,11100,11100,11100,11100,0
|
|
20230907,180200,48222808980,11100,11100,11100,11100,0
|
|
20230907,180100,48222808980,11100,11100,11100,11100,0
|
|
20230907,180000,48222808980,11100,11100,11100,11100,0
|
|
20230907,175900,48222808980,11100,11100,11100,11100,0
|
|
20230907,175800,48222808980,11100,11100,11100,11100,0
|
|
20230907,175700,48222808980,11100,11100,11100,11100,0
|
|
20230907,175600,48222808980,11100,11100,11100,11100,0
|
|
20230907,175500,48222808980,11100,11100,11100,11100,0
|
|
20230907,175400,48222808980,11100,11100,11100,11100,0
|
|
20230907,175300,48222808980,11100,11100,11100,11100,0
|
|
20230907,175200,48222808980,11100,11100,11100,11100,0
|
|
20230907,175100,48222808980,11100,11100,11100,11100,0
|
|
20230907,175000,48222808980,11100,11100,11100,11100,0
|
|
20230907,174900,48222808980,11100,11100,11100,11100,0
|
|
20230907,174800,48222808980,11100,11100,11100,11100,0
|
|
20230907,174700,48222808980,11100,11100,11100,11100,0
|
|
20230907,174600,48222808980,11100,11100,11100,11100,0
|
|
20230907,174500,48222808980,11100,11100,11100,11100,0
|
|
20230907,174400,48222808980,11100,11100,11100,11100,42660
|
|
20230907,174300,48222808980,11100,11100,11100,11100,0
|
|
20230907,174200,48222808980,11100,11100,11100,11100,0
|
|
20230907,174100,48222808980,11100,11100,11100,11100,0
|
|
20230907,174000,48222808980,11100,11100,11100,11100,0
|
|
20230907,173900,48222808980,11100,11100,11100,11100,0
|
|
20230907,173800,48222808980,11100,11100,11100,11100,0
|
|
20230907,173700,48222808980,11100,11100,11100,11100,0
|
|
20230907,173600,48222808980,11100,11100,11100,11100,0
|
|
20230907,173500,48222808980,11100,11100,11100,11100,0
|
|
20230907,173400,48222808980,11100,11100,11100,11100,0
|
|
20230907,173300,48222808980,11100,11100,11100,11100,0
|
|
20230907,173200,48222808980,11100,11100,11100,11100,0
|
|
20230907,173100,48222808980,11100,11100,11100,11100,0
|
|
20230907,173000,48222808980,11100,11100,11100,11100,0
|
|
20230907,172900,48222808980,11100,11100,11100,11100,0
|
|
20230907,172800,48222808980,11100,11100,11100,11100,0
|
|
20230907,172700,48222808980,11100,11100,11100,11100,0
|
|
20230907,172600,48222808980,11100,11100,11100,11100,0
|
|
20230907,172500,48222808980,11100,11100,11100,11100,0
|
|
20230907,172400,48222808980,11100,11100,11100,11100,0
|
|
20230907,172300,48222808980,11100,11100,11100,11100,0
|
|
20230907,172200,48222808980,11100,11100,11100,11100,0
|
|
20230907,172100,48222808980,11100,11100,11100,11100,0
|
|
20230907,172000,48222808980,11100,11100,11100,11100,0
|
|
20230907,171900,48222808980,11100,11100,11100,11100,0
|
|
20230907,171800,48222808980,11100,11100,11100,11100,0
|
|
20230907,171700,48222808980,11100,11100,11100,11100,0
|
|
20230907,171600,48222808980,11100,11100,11100,11100,0
|
|
20230907,171500,48222808980,11100,11100,11100,11100,0
|
|
20230907,171400,48222808980,11100,11100,11100,11100,42660
|
|
20230907,171300,48222808980,11100,11100,11100,11100,0
|
|
20230907,171200,48222808980,11100,11100,11100,11100,0
|
|
20230907,171100,48222808980,11100,11100,11100,11100,0
|
|
20230907,171000,48222808980,11100,11100,11100,11100,0
|
|
20230907,170900,48222808980,11100,11100,11100,11100,0
|
|
20230907,170800,48222808980,11100,11100,11100,11100,0
|
|
20230907,170700,48222808980,11100,11100,11100,11100,0
|
|
20230907,170600,48222808980,11100,11100,11100,11100,0
|
|
20230907,170500,48222808980,11100,11100,11100,11100,0
|
|
20230907,170400,48222808980,11100,11100,11100,11100,0
|
|
20230907,170300,48222808980,11100,11100,11100,11100,0
|
|
20230907,170200,48222808980,11100,11100,11100,11100,0
|
|
20230907,170100,48222808980,11100,11100,11100,11100,0
|
|
20230907,170000,48222808980,11100,11100,11100,11100,0
|
|
20230907,165900,48222808980,11100,11100,11100,11100,0
|
|
20230907,165800,48222808980,11100,11100,11100,11100,0
|
|
20230907,165700,48222808980,11100,11100,11100,11100,0
|
|
20230907,165600,48222808980,11100,11100,11100,11100,0
|
|
20230907,165500,48222808980,11100,11100,11100,11100,0
|
|
20230907,165400,48222808980,11100,11100,11100,11100,0
|
|
20230907,165300,48222808980,11100,11100,11100,11100,0
|
|
20230907,165200,48222808980,11100,11100,11100,11100,0
|
|
20230907,165100,48222808980,11100,11100,11100,11100,0
|
|
20230907,165000,48222808980,11100,11100,11100,11100,0
|
|
20230907,164900,48222808980,11100,11100,11100,11100,0
|
|
20230907,164800,48222808980,11100,11100,11100,11100,0
|
|
20230907,164700,48222808980,11100,11100,11100,11100,0
|
|
20230907,164600,48222808980,11100,11100,11100,11100,0
|
|
20230907,164500,48222808980,11100,11100,11100,11100,0
|
|
20230907,164400,48222808980,11100,11100,11100,11100,42660
|
|
20230907,164300,48222808980,11100,11100,11100,11100,0
|
|
20230907,164200,48222808980,11100,11100,11100,11100,0
|
|
20230907,164100,48222808980,11100,11100,11100,11100,0
|
|
20230907,164000,48222808980,11100,11100,11100,11100,0
|
|
20230907,163900,48222808980,11100,11100,11100,11100,0
|
|
20230907,163800,48222808980,11100,11100,11100,11100,0
|
|
20230907,163700,48222808980,11100,11100,11100,11100,0
|
|
20230907,163600,48222808980,11100,11100,11100,11100,0
|
|
20230907,163500,48222808980,11100,11100,11100,11100,0
|
|
20230907,163400,48222808980,11100,11100,11100,11100,0
|
|
20230907,163300,48222808980,11100,11100,11100,11100,0
|
|
20230907,163200,48222808980,11100,11100,11100,11100,0
|
|
20230907,163100,48222808980,11100,11100,11100,11100,0
|
|
20230907,163000,48222808980,11100,11100,11100,11100,0
|
|
20230907,162900,48222808980,11100,11100,11100,11100,0
|
|
20230907,162800,48222808980,11100,11100,11100,11100,0
|
|
20230907,162700,48222808980,11100,11100,11100,11100,0
|
|
20230907,162600,48222808980,11100,11100,11100,11100,0
|
|
20230907,162500,48222808980,11100,11100,11100,11100,0
|
|
20230907,162400,48222808980,11100,11100,11100,11100,0
|
|
20230907,162300,48222808980,11100,11100,11100,11100,0
|
|
20230907,162200,48222808980,11100,11100,11100,11100,0
|
|
20230907,162100,48222808980,11100,11100,11100,11100,0
|
|
20230907,162000,48222808980,11100,11100,11100,11100,0
|
|
20230907,161900,48222808980,11100,11100,11100,11100,0
|
|
20230907,161800,48222808980,11100,11100,11100,11100,0
|
|
20230907,161700,48222808980,11100,11100,11100,11100,0
|
|
20230907,161600,48222808980,11100,11100,11100,11100,0
|
|
20230907,161500,48222808980,11100,11100,11100,11100,0
|
|
20230907,161400,48222808980,11100,11100,11100,11100,42660
|
|
20230907,161300,48222808980,11100,11100,11100,11100,0
|
|
20230907,161200,48222808980,11100,11100,11100,11100,0
|
|
20230907,161100,48222808980,11100,11100,11100,11100,0
|
|
20230907,161000,48222808980,11100,11100,11100,11100,0
|
|
20230907,160900,48222808980,11100,11100,11100,11100,0
|
|
20230907,160800,48222808980,11100,11100,11100,11100,0
|
|
20230907,160700,48222808980,11100,11100,11100,11100,0
|
|
20230907,160600,48222808980,11100,11100,11100,11100,0
|
|
20230907,160500,48222808980,11100,11100,11100,11100,0
|
|
20230907,160400,48222808980,11100,11100,11100,11100,0
|
|
20230907,160300,48222808980,11100,11100,11100,11100,0
|
|
20230907,160200,48222808980,11100,11100,11100,11100,0
|
|
20230907,160100,48222808980,11100,11100,11100,11100,0
|
|
20230907,160000,48222808980,11100,11100,11100,11100,0
|
|
20230907,155900,48222808980,11100,11100,11100,11100,0
|
|
20230907,155800,48222808980,11100,11100,11100,11100,0
|
|
20230907,155700,48222808980,11100,11100,11100,11100,0
|
|
20230907,155600,48222808980,11100,11100,11100,11100,0
|
|
20230907,155500,48222808980,11100,11100,11100,11100,0
|
|
20230907,155400,48222808980,11100,11100,11100,11100,0
|
|
20230907,155300,48222808980,11100,11100,11100,11100,0
|
|
20230907,155200,48222808980,11100,11100,11100,11100,0
|
|
20230907,155100,48222808980,11100,11100,11100,11100,0
|
|
20230907,155000,48222808980,11100,11100,11100,11100,0
|
|
20230907,154900,48222808980,11100,11100,11100,11100,0
|
|
20230907,154800,48222808980,11100,11100,11100,11100,0
|
|
20230907,154700,48222808980,11100,11100,11100,11100,0
|
|
20230907,154600,48222808980,11100,11100,11100,11100,0
|
|
20230907,154500,48222808980,11100,11100,11100,11100,0
|
|
20230907,154400,48222808980,11100,11100,11100,11100,42660
|
|
20230907,154300,48222808980,11100,11100,11100,11100,0
|
|
20230907,154200,48222808980,11100,11100,11100,11100,0
|
|
20230907,154100,48222808980,11100,11100,11100,11100,0
|
|
20230907,154000,48222808980,11100,11100,11100,11100,0
|
|
20230907,153900,48222808980,11100,11100,11100,11100,0
|
|
20230907,153800,48222808980,11100,11100,11100,11100,0
|
|
20230907,153700,48222808980,11100,11100,11100,11100,0
|
|
20230907,153600,48222808980,11100,11100,11100,11100,0
|
|
20230907,153500,48222808980,11100,11100,11100,11100,0
|
|
20230907,153400,48222808980,11100,11100,11100,11100,0
|
|
20230907,153300,48222808980,11100,11100,11100,11100,0
|
|
20230907,153200,48222808980,11100,11100,11100,11100,0
|
|
20230907,153100,48222808980,11100,11100,11100,11100,0
|
|
20230907,153000,48222808980,11100,11100,11100,11100,42660
|
|
20230907,152900,47749282980,10970,10970,10970,10970,0
|
|
20230907,152800,47749282980,10970,10970,10970,10970,0
|
|
20230907,152700,47749282980,10970,10970,10970,10970,0
|
|
20230907,152600,47749282980,10970,10970,10970,10970,0
|
|
20230907,152500,47749282980,10970,10970,10970,10970,0
|
|
20230907,152400,47749282980,10970,10970,10970,10970,0
|
|
20230907,152300,47749282980,10970,10970,10970,10970,0
|
|
20230907,152200,47749282980,10970,10970,10970,10970,0
|
|
20230907,152100,47749282980,10970,10970,10970,10970,0
|
|
20230907,152000,47749282980,10970,10970,10970,10970,0
|
|
20230907,151900,47749282980,10970,10980,10980,10960,6651
|
|
20230907,151800,47676277240,10980,10990,11000,10970,3697
|
|
20230907,151700,47635659770,10990,11020,11030,10990,7344
|
|
20230907,151600,47554812090,11020,11030,11040,11010,3475
|
|
20230907,151500,47516485810,11030,11050,11050,11030,2918
|
|
20230907,151400,47484289790,11050,11010,11050,11010,4629
|
|
20230907,151300,47433152790,11000,11000,11040,10980,5473
|
|
20230907,151200,47372932580,10980,10990,11000,10980,6914
|
|
20230907,151100,47296943220,10990,10900,11000,10900,6670
|
|
20230907,151000,47223721560,10900,10890,10970,10840,8582
|
|
20230907,150900,47130189000,10890,10890,10900,10890,2727
|
|
20230907,150800,47100480490,10900,10860,10900,10850,808
|
|
20230907,150700,47091688450,10860,10850,10880,10850,1542
|
|
20230907,150600,47074946130,10850,10870,10870,10840,2606
|
|
20230907,150500,47046667320,10870,10820,10900,10820,3070
|
|
20230907,150400,47013299160,10830,10820,10840,10810,580
|
|
20230907,150300,47007020520,10870,10820,10870,10820,718
|
|
20230907,150200,46999241420,10820,10840,10850,10810,1399
|
|
20230907,150100,46984088070,10850,10830,10850,10820,2543
|
|
20230907,150000,46956553330,10820,10800,10830,10790,2940
|
|
20230907,145900,46924794850,10790,10810,10810,10790,2068
|
|
20230907,145800,46902474570,10810,10830,10830,10790,5421
|
|
20230907,145700,46843901600,10830,10840,10850,10830,1558
|
|
20230907,145600,46827013670,10850,10880,10880,10840,1515
|
|
20230907,145500,46810551630,10880,10890,10910,10870,1638
|
|
20230907,145400,46792723970,10880,10940,10940,10880,3531
|
|
20230907,145300,46754154460,10930,10940,10940,10930,312
|
|
20230907,145200,46750742890,10930,10900,11000,10900,4202
|
|
20230907,145100,46704699260,10900,10880,10900,10880,1085
|
|
20230907,145000,46692889470,10880,10840,10890,10840,1676
|
|
20230907,144900,46674664020,10840,10840,10890,10810,2774
|
|
20230907,144800,46644618990,10860,10840,10860,10800,2199
|
|
20230907,144700,46620785640,10790,10860,10870,10780,5418
|
|
20230907,144600,46562163910,10850,10930,10940,10850,3914
|
|
20230907,144500,46519561930,10930,10960,10990,10870,5620
|
|
20230907,144400,46458135290,10980,11080,11080,10920,10676
|
|
20230907,144300,46340700340,11040,11030,11100,11030,6621
|
|
20230907,144200,46267526660,11050,11180,11190,11010,8641
|
|
20230907,144100,46171523220,11130,11000,11190,10990,9664
|
|
20230907,144000,46064615930,10990,10980,11000,10980,10362
|
|
20230907,143900,45950733880,10950,10950,10980,10930,3489
|
|
20230907,143800,45912520470,10950,10940,10970,10940,1032
|
|
20230907,143700,45901209140,10950,10930,10960,10920,925
|
|
20230907,143600,45891093910,10900,10940,10970,10880,4942
|
|
20230907,143500,45836980880,10940,10930,10970,10820,4836
|
|
20230907,143400,45784121500,10930,10720,10930,10720,14005
|
|
20230907,143300,45632429110,10720,10770,10770,10720,1193
|
|
20230907,143200,45619602970,10770,10780,10790,10770,982
|
|
20230907,143100,45609016280,10780,10700,10780,10700,1672
|
|
20230907,143000,45591076160,10700,10730,10740,10700,2764
|
|
20230907,142900,45561439060,10730,10660,10730,10660,4006
|
|
20230907,142800,45518599410,10690,10660,10690,10660,3093
|
|
20230907,142700,45485569590,10650,10690,10690,10630,3269
|
|
20230907,142600,45450773590,10680,10580,10700,10580,1902
|
|
20230907,142500,45430553760,10580,10700,10700,10580,8845
|
|
20230907,142400,45336491640,10700,10730,10740,10650,4018
|
|
20230907,142300,45293617590,10730,10700,10730,10640,4509
|
|
20230907,142200,45245519450,10700,10720,10730,10700,2537
|
|
20230907,142100,45218329620,10730,10750,10750,10720,2923
|
|
20230907,142000,45186969290,10720,10780,10790,10720,6733
|
|
20230907,141900,45114561620,10780,10790,10800,10780,1527
|
|
20230907,141800,45098081990,10790,10800,10800,10780,461
|
|
20230907,141700,45093108150,10820,10850,10870,10740,3351
|
|
20230907,141600,45056955870,10870,10850,10890,10790,3224
|
|
20230907,141500,45021924260,10880,10810,10880,10750,4073
|
|
20230907,141400,44978044300,10830,10820,10830,10800,1963
|
|
20230907,141300,44956834180,10820,10820,10840,10810,1982
|
|
20230907,141200,44935380040,10830,10830,10840,10820,2316
|
|
20230907,141100,44910303170,10840,10910,10950,10820,4276
|
|
20230907,141000,44863880110,10910,10970,10970,10900,4735
|
|
20230907,140900,44812124350,10980,11000,11050,10950,2060
|
|
20230907,140800,44789520480,10980,11010,11060,10980,4909
|
|
20230907,140700,44735341830,11010,10900,11050,10900,9536
|
|
20230907,140600,44630643800,10940,10870,10970,10820,4441
|
|
20230907,140500,44582164620,10820,10750,10850,10750,4863
|
|
20230907,140400,44529569150,10740,10800,10800,10730,3336
|
|
20230907,140300,44493666570,10800,10820,10820,10790,679
|
|
20230907,140200,44486332070,10800,10800,10820,10790,1162
|
|
20230907,140100,44473781320,10790,10770,10820,10770,2417
|
|
20230907,140000,44447708830,10820,10810,10840,10730,7031
|
|
20230907,135900,44371775890,10850,10950,10950,10810,5084
|
|
20230907,135800,44316476830,10960,10880,10990,10850,9887
|
|
20230907,135700,44208508390,10860,10770,10860,10770,10757
|
|
20230907,135600,44092290530,10770,10770,10800,10680,5683
|
|
20230907,135500,44031090860,10770,10700,10780,10660,5247
|
|
20230907,135400,43974961960,10650,10720,10740,10650,6886
|
|
20230907,135300,43901285350,10720,10820,10820,10720,3396
|
|
20230907,135200,43864769710,10810,10770,10820,10730,5520
|
|
20230907,135100,43805278800,10760,10820,10820,10750,4316
|
|
20230907,135000,43758683210,10840,10850,10850,10820,1153
|
|
20230907,134900,43746196970,10850,10900,10900,10820,2415
|
|
20230907,134800,43719954620,10900,10900,10910,10890,2136
|
|
20230907,134700,43696673560,10890,10940,10940,10870,3093
|
|
20230907,134600,43662881120,10940,10810,10940,10810,6741
|
|
20230907,134500,43589509460,10800,10740,10840,10610,11051
|
|
20230907,134400,43470939230,10700,10850,10850,10600,13732
|
|
20230907,134300,43323616630,10860,10890,10890,10820,6278
|
|
20230907,134200,43255445610,10890,10940,10940,10880,3497
|
|
20230907,134100,43217327460,10910,10900,10940,10890,1184
|
|
20230907,134000,43204421970,10900,10900,10950,10900,2377
|
|
20230907,133900,43178510010,10900,10960,10960,10890,9500
|
|
20230907,133800,43074804250,10960,10960,11000,10940,3505
|
|
20230907,133700,43036408600,10960,11100,11110,10950,5496
|
|
20230907,133600,42975703740,11100,10920,11100,10920,8490
|
|
20230907,133500,42882269430,10990,10910,10990,10900,11860
|
|
20230907,133400,42752295980,10910,10850,10910,10850,10939
|
|
20230907,133300,42633534920,10850,10850,10850,10850,0
|
|
20230907,133200,42633534920,10850,11090,11090,10850,21818
|
|
20230907,133100,42394011950,11080,11100,11110,11050,5958
|
|
20230907,133000,42327975860,11110,11110,11120,11040,19186
|
|
20230907,132900,42115409660,11110,11130,11150,11110,6223
|
|
20230907,132800,42046167310,11130,11140,11140,11120,2575
|
|
20230907,132700,42017502190,11140,11110,11170,11110,1134
|
|
20230907,132600,42004868370,11110,11130,11150,11110,4358
|
|
20230907,132500,41956407360,11110,11150,11160,11110,7566
|
|
20230907,132400,41872176160,11170,11180,11180,11160,2087
|
|
20230907,132300,41848870390,11190,11200,11200,11170,4609
|
|
20230907,132200,41797366080,11200,11180,11220,11180,2785
|
|
20230907,132100,41766203350,11180,11240,11240,11170,1417
|
|
20230907,132000,41750367940,11170,11170,11210,11130,4567
|
|
20230907,131900,41699300160,11170,11210,11210,11170,2450
|
|
20230907,131800,41671863650,11210,11200,11260,11170,2301
|
|
20230907,131700,41646117880,11170,11320,11320,11170,4342
|
|
20230907,131600,41597251850,11330,11350,11360,11330,4117
|
|
20230907,131500,41550539840,11360,11420,11420,11360,3117
|
|
20230907,131400,41515061810,11390,11430,11430,11390,954
|
|
20230907,131300,41504188100,11400,11400,11440,11380,5314
|
|
20230907,131200,41443517970,11400,11400,11420,11380,240
|
|
20230907,131100,41440782820,11420,11430,11440,11400,1038
|
|
20230907,131000,41428931050,11440,11380,11440,11360,5237
|
|
20230907,130900,41369320330,11370,11410,11440,11370,3961
|
|
20230907,130800,41324180450,11410,11460,11460,11400,3411
|
|
20230907,130700,41285210240,11450,11440,11470,11440,1467
|
|
20230907,130600,41268404170,11440,11470,11470,11430,2931
|
|
20230907,130500,41234863110,11430,11430,11490,11420,10509
|
|
20230907,130400,41114298140,11430,11430,11440,11370,5232
|
|
20230907,130300,41054551090,11410,11320,11470,11320,12917
|
|
20230907,130200,40906943670,11280,11190,11330,11170,14106
|
|
20230907,130100,40748161250,11190,11210,11240,11160,6513
|
|
20230907,130000,40675346400,11200,11180,11230,11180,1727
|
|
20230907,125900,40656013470,11170,11200,11270,11160,3911
|
|
20230907,125800,40612218240,11200,11150,11200,11100,23325
|
|
20230907,125700,40352620460,11150,11140,11160,11130,8291
|
|
20230907,125600,40260235020,11150,11230,11260,11140,15907
|
|
20230907,125500,40082290700,11230,11260,11270,11230,2534
|
|
20230907,125400,40053762880,11260,11260,11290,11210,10514
|
|
20230907,125300,39935574800,11260,11250,11290,11220,1440
|
|
20230907,125200,39919382620,11260,11280,11290,11210,2033
|
|
20230907,125100,39896522520,11280,11240,11280,11240,746
|
|
20230907,125000,39888127180,11240,11210,11240,11190,4342
|
|
20230907,124900,39839478970,11200,11260,11270,11200,4597
|
|
20230907,124800,39787832580,11270,11280,11290,11240,3305
|
|
20230907,124700,39750604180,11270,11240,11280,11240,2460
|
|
20230907,124600,39722920660,11240,11170,11250,11150,7694
|
|
20230907,124500,39636907940,11170,11220,11240,11160,11083
|
|
20230907,124400,39512941240,11220,11230,11240,11200,6486
|
|
20230907,124300,39440208690,11220,11210,11230,11200,3108
|
|
20230907,124200,39405344650,11210,11250,11250,11210,1386
|
|
20230907,124100,39389793800,11250,11200,11270,11200,5740
|
|
20230907,124000,39325265980,11200,11330,11340,11200,10392
|
|
20230907,123900,39208511000,11330,11300,11340,11280,5122
|
|
20230907,123800,39150565160,11270,11210,11300,11200,8628
|
|
20230907,123700,39053668010,11210,11280,11280,11180,13389
|
|
20230907,123600,38903509660,11270,11250,11320,11230,4827
|
|
20230907,123500,38849093700,11250,11350,11360,11230,12180
|
|
20230907,123400,38711472440,11340,11370,11400,11340,5833
|
|
20230907,123300,38645225280,11370,11430,11430,11370,2073
|
|
20230907,123200,38621586990,11430,11360,11430,11350,9758
|
|
20230907,123100,38510707980,11380,11400,11410,11360,10085
|
|
20230907,123000,38395876220,11400,11440,11450,11400,5200
|
|
20230907,122900,38336499400,11440,11500,11520,11420,2861
|
|
20230907,122800,38303741410,11510,11460,11520,11440,3631
|
|
20230907,122700,38262138550,11470,11440,11470,11420,5245
|
|
20230907,122600,38202163190,11440,11490,11550,11420,3420
|
|
20230907,122500,38163025350,11490,11510,11510,11430,3589
|
|
20230907,122400,38121919460,11510,11550,11570,11510,4008
|
|
20230907,122300,38075667610,11550,11540,11600,11540,434
|
|
20230907,122200,38070649370,11540,11660,11660,11530,2607
|
|
20230907,122100,38040485440,11550,11670,11710,11550,5849
|
|
20230907,122000,37972509790,11670,11630,11720,11630,11561
|
|
20230907,121900,37837391430,11620,11620,11630,11610,2473
|
|
20230907,121800,37808656280,11620,11610,11640,11590,4374
|
|
20230907,121700,37757854310,11610,11580,11630,11580,1479
|
|
20230907,121600,37740689170,11630,11660,11670,11540,6501
|
|
20230907,121500,37665337390,11660,11430,11680,11430,11590
|
|
20230907,121400,37531513330,11430,11410,11460,11410,2683
|
|
20230907,121300,37500843580,11410,11440,11470,11410,3261
|
|
20230907,121200,37463617500,11430,11490,11500,11430,3534
|
|
20230907,121100,37423108350,11450,11430,11500,11410,4572
|
|
20230907,121000,37370786280,11430,11410,11430,11390,2671
|
|
20230907,120900,37340314350,11410,11380,11430,11370,8082
|
|
20230907,120800,37248190010,11380,11500,11500,11380,10626
|
|
20230907,120700,37126750630,11500,11560,11570,11490,6638
|
|
20230907,120600,37050161410,11560,11620,11620,11560,5387
|
|
20230907,120500,36987830750,11620,11510,11670,11510,3730
|
|
20230907,120400,36944663680,11510,11430,11530,11410,8244
|
|
20230907,120300,36850359230,11420,11570,11590,11420,15989
|
|
20230907,120200,36666615660,11590,11530,11700,11530,6073
|
|
20230907,120100,36596088560,11530,11520,11560,11510,4916
|
|
20230907,120000,36539440020,11520,11620,11620,11520,6017
|
|
20230907,115900,36469907300,11560,11700,11740,11550,7835
|
|
20230907,115800,36378537850,11740,11540,11750,11510,12330
|
|
20230907,115700,36235457710,11540,11620,11620,11540,11092
|
|
20230907,115600,36107102810,11640,11630,11650,11600,10343
|
|
20230907,115500,35986970070,11630,11660,11710,11630,7560
|
|
20230907,115400,35898827630,11660,11720,11750,11660,7696
|
|
20230907,115300,35808933720,11710,11800,11800,11700,4782
|
|
20230907,115200,35752769200,11870,11820,11900,11720,11542
|
|
20230907,115100,35615980750,11820,11740,11820,11730,4849
|
|
20230907,115000,35558869330,11740,11700,11750,11630,8543
|
|
20230907,114900,35458960780,11640,11750,11770,11620,10888
|
|
20230907,114800,35331669990,11780,11830,11830,11750,9908
|
|
20230907,114700,35214921040,11800,11900,11900,11800,11512
|
|
20230907,114600,35078540590,11900,11970,11980,11810,15862
|
|
20230907,114500,34889642290,11970,11650,11980,11650,14434
|
|
20230907,114400,34719109930,11650,11760,11770,11620,8690
|
|
20230907,114300,34617486820,11760,11820,11840,11750,10325
|
|
20230907,114200,34495849820,11810,11570,11880,11570,12813
|
|
20230907,114100,34345028110,11570,11830,11840,11540,40397
|
|
20230907,114000,33873096450,11830,11900,11940,11820,10957
|
|
20230907,113900,33742985110,11900,11810,11980,11800,8351
|
|
20230907,113800,33643706990,11800,11950,11990,11790,18431
|
|
20230907,113700,33424753240,11980,11750,12000,11750,21788
|
|
20230907,113600,33166296280,11750,11980,12000,11750,41148
|
|
20230907,113500,32677969060,11970,12050,12100,11970,29658
|
|
20230907,113400,32321104180,12050,12000,12330,11990,64635
|
|
20230907,113300,31536853880,12000,11960,12000,11780,48328
|
|
20230907,113200,30961861150,11950,12210,12320,11950,113125
|
|
20230907,113100,29585979710,12200,12050,12280,12040,69986
|
|
20230907,113000,28737143630,12030,12030,12030,12030,0
|
|
20230907,112900,28737143630,12030,11930,12060,11850,53333
|
|
20230907,112800,28097978890,11930,11730,11940,11630,62217
|
|
20230907,112700,27361619570,11760,11820,11900,11610,82662
|
|
20230907,112600,26384616210,11810,11540,11900,11490,58102
|
|
20230907,112500,25702887300,11540,11530,11590,11440,40887
|
|
20230907,112400,25232362840,11550,11670,11730,11490,50293
|
|
20230907,112300,24649629420,11670,11690,11900,11450,102934
|
|
20230907,112200,23441176100,11690,11270,11770,11270,114098
|
|
20230907,112100,22122135840,11270,11190,11280,11180,30376
|
|
20230907,112000,21781115090,11190,11120,11190,11120,19076
|
|
20230907,111900,21568050050,11140,11120,11140,11110,9618
|
|
20230907,111800,21461007930,11130,11100,11130,11090,9022
|
|
20230907,111700,21360733900,11100,11050,11100,11040,11815
|
|
20230907,111600,21229848810,11050,11030,11080,11010,17833
|
|
20230907,111500,21032683010,11020,10960,11020,10950,7102
|
|
20230907,111400,20954652490,10950,10970,10980,10950,1623
|
|
20230907,111300,20936868360,10980,10970,10980,10970,1943
|
|
20230907,111200,20915545540,10970,10980,10980,10950,1547
|
|
20230907,111100,20898570520,10990,11000,11010,10980,2583
|
|
20230907,111000,20870193460,11000,11020,11030,10980,2964
|
|
20230907,110900,20837576410,11020,10990,11030,10980,1482
|
|
20230907,110800,20821267060,11000,11020,11020,11000,2327
|
|
20230907,110700,20795644560,11020,10980,11020,10970,3040
|
|
20230907,110600,20762180530,10980,11000,11000,10970,3494
|
|
20230907,110500,20723759550,11000,10940,11000,10900,5808
|
|
20230907,110400,20660151380,10990,11000,11000,10950,4327
|
|
20230907,110300,20612723600,10990,11030,11040,10960,3465
|
|
20230907,110200,20574553650,11020,11030,11050,11010,1806
|
|
20230907,110100,20554634700,11030,10910,11050,10910,9830
|
|
20230907,110000,20446825590,10920,10890,10950,10890,2156
|
|
20230907,105900,20423266160,10930,10880,10930,10880,1640
|
|
20230907,105800,20405395680,10870,10910,10920,10870,7405
|
|
20230907,105700,20324728400,10910,10930,10970,10910,6371
|
|
20230907,105600,20255068050,10930,10940,10950,10910,1740
|
|
20230907,105500,20236052030,10930,10980,10980,10930,3057
|
|
20230907,105400,20202565940,10980,10980,10990,10960,4715
|
|
20230907,105300,20150836540,10980,10980,10990,10920,3821
|
|
20230907,105200,20108941220,10980,11030,11030,10970,6171
|
|
20230907,105100,20041004350,11030,10970,11040,10940,8797
|
|
20230907,105000,19944193700,10940,10890,10980,10890,4846
|
|
20230907,104900,19891225430,10910,10970,10970,10860,5556
|
|
20230907,104800,19830667750,10970,10920,11000,10920,2205
|
|
20230907,104700,19806498420,10920,11050,11080,10910,10104
|
|
20230907,104600,19695189460,11050,10930,11100,10920,6792
|
|
20230907,104500,19620102820,10920,11150,11160,10900,15841
|
|
20230907,104400,19445521490,11150,11170,11180,11110,21839
|
|
20230907,104300,19201763310,11170,11140,11170,11070,19862
|
|
20230907,104200,18980477950,11150,11090,11150,11020,21034
|
|
20230907,104100,18747168840,11090,10920,11090,10910,40688
|
|
20230907,104000,18299649400,10910,10850,10910,10850,4212
|
|
20230907,103900,18253759050,10850,10830,10870,10720,2870
|
|
20230907,103800,18222695360,10780,10690,10830,10690,6494
|
|
20230907,103700,18152800840,10690,10700,10720,10680,4270
|
|
20230907,103600,18107128480,10700,10730,10730,10700,3282
|
|
20230907,103500,18071941040,10740,10760,10760,10720,1585
|
|
20230907,103400,18054904780,10760,10740,10780,10690,5114
|
|
20230907,103300,18000038870,10710,10710,10740,10680,3538
|
|
20230907,103200,17962171310,10710,10740,10750,10710,3705
|
|
20230907,103100,17922395750,10750,10790,10790,10750,2438
|
|
20230907,103000,17896158140,10790,10800,10810,10760,3240
|
|
20230907,102900,17861243850,10800,10800,10800,10710,2317
|
|
20230907,102800,17836287450,10820,10800,10850,10780,6846
|
|
20230907,102700,17762270240,10800,10680,10850,10650,5298
|
|
20230907,102600,17705300530,10650,10630,10680,10620,6106
|
|
20230907,102500,17640321750,10640,10740,10750,10640,14535
|
|
20230907,102400,17484811160,10750,10760,10760,10740,1220
|
|
20230907,102300,17471697720,10730,10800,10800,10730,2514
|
|
20230907,102200,17444678690,10730,10770,10810,10730,2802
|
|
20230907,102100,17414548130,10730,10770,10790,10720,5699
|
|
20230907,102000,17353267700,10790,10870,10880,10770,7089
|
|
20230907,101900,17276563190,10870,10920,10920,10870,6243
|
|
20230907,101800,17208502280,10920,10910,10930,10880,6634
|
|
20230907,101700,17136109470,10880,10930,10960,10880,8562
|
|
20230907,101600,17042521220,10930,10900,10950,10880,6675
|
|
20230907,101500,16969673650,10890,10780,10900,10780,8129
|
|
20230907,101400,16881517510,10780,10730,10780,10710,7766
|
|
20230907,101300,16798274410,10730,10810,10830,10730,5887
|
|
20230907,101200,16734761690,10810,10860,10860,10800,4658
|
|
20230907,101100,16684337830,10830,10870,10900,10830,7677
|
|
20230907,101000,16600930910,10850,10730,10860,10730,9168
|
|
20230907,100900,16501873520,10740,10730,10750,10690,12905
|
|
20230907,100800,16363683040,10730,10830,10830,10700,25788
|
|
20230907,100700,16086074320,10820,10910,10920,10820,11606
|
|
20230907,100600,15960130300,10900,10880,10950,10880,11430
|
|
20230907,100500,15835292030,10920,10900,10960,10840,39102
|
|
20230907,100400,15409184810,10920,10810,10920,10800,21649
|
|
20230907,100300,15174263990,10810,11020,11040,10800,43903
|
|
20230907,100200,14693623230,11010,11080,11110,11010,40255
|
|
20230907,100100,14248109380,11050,10970,11100,10960,80247
|
|
20230907,100000,13365033720,10980,10980,10980,10980,0
|
|
20230907,095900,13365033720,10980,10980,10980,10980,0
|
|
20230907,095800,13365033720,10980,10930,10990,10860,53572
|
|
20230907,095700,12778994160,10920,10860,10950,10800,34884
|
|
20230907,095600,12398188330,10860,10930,10990,10800,45875
|
|
20230907,095500,11896575610,10930,10710,10930,10680,68946
|
|
20230907,095400,11151174730,10700,10710,10730,10680,29482
|
|
20230907,095300,10835632070,10710,10740,10750,10700,16077
|
|
20230907,095200,10663180110,10730,10700,10750,10630,21168
|
|
20230907,095100,10436431130,10700,10560,10730,10560,24011
|
|
20230907,095000,10179841200,10560,10480,10560,10470,12471
|
|
20230907,094900,10048802090,10470,10440,10480,10410,11672
|
|
20230907,094800,9926959140,10410,10400,10440,10370,11048
|
|
20230907,094700,9812072230,10380,10420,10420,10360,10393
|
|
20230907,094600,9704152760,10410,10380,10430,10360,5549
|
|
20230907,094500,9646514380,10380,10420,10430,10360,11886
|
|
20230907,094400,9523109910,10400,10660,10680,10330,35679
|
|
20230907,094300,9149215390,10650,10610,10720,10600,24366
|
|
20230907,094200,8888993070,10650,10700,10700,10600,14024
|
|
20230907,094100,8739893590,10660,10640,10760,10600,17266
|
|
20230907,094000,8555028580,10630,10780,10800,10560,33346
|
|
20230907,093900,8197512920,10770,10790,10790,10680,22825
|
|
20230907,093800,7952124330,10780,10570,10790,10560,45092
|
|
20230907,093700,7470552380,10570,10350,10650,10340,32057
|
|
20230907,093600,7131913480,10360,10510,10520,10350,11806
|
|
20230907,093500,7008423020,10510,10480,10520,10460,15406
|
|
20230907,093400,6846729210,10480,10450,10490,10440,11067
|
|
20230907,093300,6730841960,10440,10420,10450,10410,12961
|
|
20230907,093200,6595505450,10410,10390,10430,10320,16714
|
|
20230907,093100,6421873170,10390,10370,10390,10370,8139
|
|
20230907,093000,6337383250,10350,10270,10360,10270,7084
|
|
20230907,092900,6264215600,10270,10340,10340,10270,5698
|
|
20230907,092800,6205457960,10340,10330,10370,10310,5779
|
|
20230907,092700,6145706310,10330,10270,10350,10260,7629
|
|
20230907,092600,6067168700,10270,10210,10310,10190,4681
|
|
20230907,092500,6019116220,10250,10170,10250,10160,5382
|
|
20230907,092400,5964255790,10170,10140,10200,10120,4934
|
|
20230907,092300,5914130390,10140,10080,10140,10080,4055
|
|
20230907,092200,5873173410,10080,9970,10080,9960,8996
|
|
20230907,092100,5783183540,9980,10010,10010,9980,9669
|
|
20230907,092000,5686485040,10010,10050,10080,10010,12274
|
|
20230907,091900,5563194630,10050,10120,10130,10020,21611
|
|
20230907,091800,5345857730,10120,10240,10250,10110,13224
|
|
20230907,091700,5211103820,10250,10280,10290,10240,6830
|
|
20230907,091600,5140994010,10270,10300,10310,10250,22941
|
|
20230907,091500,4905731500,10300,10440,10480,10300,33246
|
|
20230907,091400,4559636800,10450,10390,10580,10340,46937
|
|
20230907,091300,4067877830,10400,10250,10400,10230,22835
|
|
20230907,091200,3833355550,10240,10220,10250,10210,8257
|
|
20230907,091100,3748834320,10230,10230,10240,10200,16030
|
|
20230907,091000,3585147270,10220,10240,10270,10210,17746
|
|
20230907,090900,3403292690,10260,10130,10270,10130,16762
|
|
20230907,090800,3232466950,10150,10060,10150,10050,12340
|
|
20230907,090700,3107880060,10070,10060,10140,10030,27616
|
|
20230907,090600,2829785290,10050,9870,10050,9870,25612
|
|
20230907,090500,2574337820,9870,9870,9900,9770,11381
|
|
20230907,090400,2462475910,9770,9880,9880,9700,21354
|
|
20230907,090300,2253710790,9880,9950,9950,9860,25006
|
|
20230907,090200,2005832110,9940,9660,9990,9650,22305
|
|
20230907,090100,1787287260,9650,9610,9660,9520,43682
|
|
20230907,090000,1368835580,9620,10000,10000,9610,130563
|