700 lines
34 KiB
CSV
700 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,203700,6365352960,9550,9550,9550,9550,10119
|
|
20230913,203600,6365352960,9550,9550,9550,9550,0
|
|
20230913,203500,6365352960,9550,9550,9550,9550,0
|
|
20230913,203400,6365352960,9550,9550,9550,9550,0
|
|
20230913,203300,6365352960,9550,9550,9550,9550,0
|
|
20230913,203200,6365352960,9550,9550,9550,9550,0
|
|
20230913,203100,6365352960,9550,9550,9550,9550,0
|
|
20230913,203000,6365352960,9550,9550,9550,9550,0
|
|
20230913,202900,6365352960,9550,9550,9550,9550,0
|
|
20230913,202800,6365352960,9550,9550,9550,9550,0
|
|
20230913,202700,6365352960,9550,9550,9550,9550,0
|
|
20230913,202600,6365352960,9550,9550,9550,9550,0
|
|
20230913,202500,6365352960,9550,9550,9550,9550,0
|
|
20230913,202400,6365352960,9550,9550,9550,9550,0
|
|
20230913,202300,6365352960,9550,9550,9550,9550,0
|
|
20230913,202200,6365352960,9550,9550,9550,9550,0
|
|
20230913,202100,6365352960,9550,9550,9550,9550,0
|
|
20230913,202000,6365352960,9550,9550,9550,9550,0
|
|
20230913,201900,6365352960,9550,9550,9550,9550,0
|
|
20230913,201800,6365352960,9550,9550,9550,9550,0
|
|
20230913,201700,6365352960,9550,9550,9550,9550,0
|
|
20230913,201600,6365352960,9550,9550,9550,9550,0
|
|
20230913,201500,6365352960,9550,9550,9550,9550,0
|
|
20230913,201400,6365352960,9550,9550,9550,9550,0
|
|
20230913,201300,6365352960,9550,9550,9550,9550,0
|
|
20230913,201200,6365352960,9550,9550,9550,9550,0
|
|
20230913,201100,6365352960,9550,9550,9550,9550,0
|
|
20230913,201000,6365352960,9550,9550,9550,9550,0
|
|
20230913,200900,6365352960,9550,9550,9550,9550,0
|
|
20230913,200800,6365352960,9550,9550,9550,9550,0
|
|
20230913,200700,6365352960,9550,9550,9550,9550,10119
|
|
20230913,200600,6365352960,9550,9550,9550,9550,0
|
|
20230913,200500,6365352960,9550,9550,9550,9550,0
|
|
20230913,200400,6365352960,9550,9550,9550,9550,0
|
|
20230913,200300,6365352960,9550,9550,9550,9550,0
|
|
20230913,200200,6365352960,9550,9550,9550,9550,0
|
|
20230913,200100,6365352960,9550,9550,9550,9550,0
|
|
20230913,200000,6365352960,9550,9550,9550,9550,0
|
|
20230913,195900,6365352960,9550,9550,9550,9550,0
|
|
20230913,195800,6365352960,9550,9550,9550,9550,0
|
|
20230913,195700,6365352960,9550,9550,9550,9550,0
|
|
20230913,195600,6365352960,9550,9550,9550,9550,0
|
|
20230913,195500,6365352960,9550,9550,9550,9550,0
|
|
20230913,195400,6365352960,9550,9550,9550,9550,0
|
|
20230913,195300,6365352960,9550,9550,9550,9550,0
|
|
20230913,195200,6365352960,9550,9550,9550,9550,0
|
|
20230913,195100,6365352960,9550,9550,9550,9550,0
|
|
20230913,195000,6365352960,9550,9550,9550,9550,0
|
|
20230913,194900,6365352960,9550,9550,9550,9550,0
|
|
20230913,194800,6365352960,9550,9550,9550,9550,0
|
|
20230913,194700,6365352960,9550,9550,9550,9550,0
|
|
20230913,194600,6365352960,9550,9550,9550,9550,0
|
|
20230913,194500,6365352960,9550,9550,9550,9550,0
|
|
20230913,194400,6365352960,9550,9550,9550,9550,0
|
|
20230913,194300,6365352960,9550,9550,9550,9550,0
|
|
20230913,194200,6365352960,9550,9550,9550,9550,0
|
|
20230913,194100,6365352960,9550,9550,9550,9550,0
|
|
20230913,194000,6365352960,9550,9550,9550,9550,0
|
|
20230913,193900,6365352960,9550,9550,9550,9550,0
|
|
20230913,193800,6365352960,9550,9550,9550,9550,0
|
|
20230913,193700,6365352960,9550,9550,9550,9550,10119
|
|
20230913,193600,6365352960,9550,9550,9550,9550,0
|
|
20230913,193500,6365352960,9550,9550,9550,9550,0
|
|
20230913,193400,6365352960,9550,9550,9550,9550,0
|
|
20230913,193300,6365352960,9550,9550,9550,9550,0
|
|
20230913,193200,6365352960,9550,9550,9550,9550,0
|
|
20230913,193100,6365352960,9550,9550,9550,9550,0
|
|
20230913,193000,6365352960,9550,9550,9550,9550,0
|
|
20230913,192900,6365352960,9550,9550,9550,9550,0
|
|
20230913,192800,6365352960,9550,9550,9550,9550,0
|
|
20230913,192700,6365352960,9550,9550,9550,9550,0
|
|
20230913,192600,6365352960,9550,9550,9550,9550,0
|
|
20230913,192500,6365352960,9550,9550,9550,9550,0
|
|
20230913,192400,6365352960,9550,9550,9550,9550,0
|
|
20230913,192300,6365352960,9550,9550,9550,9550,0
|
|
20230913,192200,6365352960,9550,9550,9550,9550,0
|
|
20230913,192100,6365352960,9550,9550,9550,9550,0
|
|
20230913,192000,6365352960,9550,9550,9550,9550,0
|
|
20230913,191900,6365352960,9550,9550,9550,9550,0
|
|
20230913,191800,6365352960,9550,9550,9550,9550,0
|
|
20230913,191700,6365352960,9550,9550,9550,9550,0
|
|
20230913,191600,6365352960,9550,9550,9550,9550,0
|
|
20230913,191500,6365352960,9550,9550,9550,9550,0
|
|
20230913,191400,6365352960,9550,9550,9550,9550,0
|
|
20230913,191300,6365352960,9550,9550,9550,9550,0
|
|
20230913,191200,6365352960,9550,9550,9550,9550,0
|
|
20230913,191100,6365352960,9550,9550,9550,9550,0
|
|
20230913,191000,6365352960,9550,9550,9550,9550,0
|
|
20230913,190900,6365352960,9550,9550,9550,9550,0
|
|
20230913,190800,6365352960,9550,9550,9550,9550,0
|
|
20230913,190700,6365352960,9550,9550,9550,9550,10119
|
|
20230913,190600,6365352960,9550,9550,9550,9550,0
|
|
20230913,190500,6365352960,9550,9550,9550,9550,0
|
|
20230913,190400,6365352960,9550,9550,9550,9550,0
|
|
20230913,190300,6365352960,9550,9550,9550,9550,0
|
|
20230913,190200,6365352960,9550,9550,9550,9550,0
|
|
20230913,190100,6365352960,9550,9550,9550,9550,0
|
|
20230913,190000,6365352960,9550,9550,9550,9550,0
|
|
20230913,185900,6365352960,9550,9550,9550,9550,0
|
|
20230913,185800,6365352960,9550,9550,9550,9550,0
|
|
20230913,185700,6365352960,9550,9550,9550,9550,0
|
|
20230913,185600,6365352960,9550,9550,9550,9550,0
|
|
20230913,185500,6365352960,9550,9550,9550,9550,0
|
|
20230913,185400,6365352960,9550,9550,9550,9550,0
|
|
20230913,185300,6365352960,9550,9550,9550,9550,0
|
|
20230913,185200,6365352960,9550,9550,9550,9550,0
|
|
20230913,185100,6365352960,9550,9550,9550,9550,0
|
|
20230913,185000,6365352960,9550,9550,9550,9550,0
|
|
20230913,184900,6365352960,9550,9550,9550,9550,0
|
|
20230913,184800,6365352960,9550,9550,9550,9550,0
|
|
20230913,184700,6365352960,9550,9550,9550,9550,0
|
|
20230913,184600,6365352960,9550,9550,9550,9550,0
|
|
20230913,184500,6365352960,9550,9550,9550,9550,0
|
|
20230913,184400,6365352960,9550,9550,9550,9550,0
|
|
20230913,184300,6365352960,9550,9550,9550,9550,0
|
|
20230913,184200,6365352960,9550,9550,9550,9550,0
|
|
20230913,184100,6365352960,9550,9550,9550,9550,0
|
|
20230913,184000,6365352960,9550,9550,9550,9550,0
|
|
20230913,183900,6365352960,9550,9550,9550,9550,0
|
|
20230913,183800,6365352960,9550,9550,9550,9550,0
|
|
20230913,183700,6365352960,9550,9550,9550,9550,10119
|
|
20230913,183600,6365352960,9550,9550,9550,9550,0
|
|
20230913,183500,6365352960,9550,9550,9550,9550,0
|
|
20230913,183400,6365352960,9550,9550,9550,9550,0
|
|
20230913,183300,6365352960,9550,9550,9550,9550,0
|
|
20230913,183200,6365352960,9550,9550,9550,9550,0
|
|
20230913,183100,6365352960,9550,9550,9550,9550,0
|
|
20230913,183000,6365352960,9550,9550,9550,9550,0
|
|
20230913,182900,6365352960,9550,9550,9550,9550,0
|
|
20230913,182800,6365352960,9550,9550,9550,9550,0
|
|
20230913,182700,6365352960,9550,9550,9550,9550,0
|
|
20230913,182600,6365352960,9550,9550,9550,9550,0
|
|
20230913,182500,6365352960,9550,9550,9550,9550,0
|
|
20230913,182400,6365352960,9550,9550,9550,9550,0
|
|
20230913,182300,6365352960,9550,9550,9550,9550,0
|
|
20230913,182200,6365352960,9550,9550,9550,9550,0
|
|
20230913,182100,6365352960,9550,9550,9550,9550,0
|
|
20230913,182000,6365352960,9550,9550,9550,9550,0
|
|
20230913,181900,6365352960,9550,9550,9550,9550,0
|
|
20230913,181800,6365352960,9550,9550,9550,9550,0
|
|
20230913,181700,6365352960,9550,9550,9550,9550,0
|
|
20230913,181600,6365352960,9550,9550,9550,9550,0
|
|
20230913,181500,6365352960,9550,9550,9550,9550,0
|
|
20230913,181400,6365352960,9550,9550,9550,9550,0
|
|
20230913,181300,6365352960,9550,9550,9550,9550,0
|
|
20230913,181200,6365352960,9550,9550,9550,9550,0
|
|
20230913,181100,6365352960,9550,9550,9550,9550,0
|
|
20230913,181000,6365352960,9550,9550,9550,9550,0
|
|
20230913,180900,6365352960,9550,9550,9550,9550,0
|
|
20230913,180800,6365352960,9550,9550,9550,9550,0
|
|
20230913,180700,6365352960,9550,9550,9550,9550,10119
|
|
20230913,180600,6365352960,9550,9550,9550,9550,0
|
|
20230913,180500,6365352960,9550,9550,9550,9550,0
|
|
20230913,180400,6365352960,9550,9550,9550,9550,0
|
|
20230913,180300,6365352960,9550,9550,9550,9550,0
|
|
20230913,180200,6365352960,9550,9550,9550,9550,0
|
|
20230913,180100,6365352960,9550,9550,9550,9550,0
|
|
20230913,180000,6365352960,9550,9550,9550,9550,0
|
|
20230913,175900,6365352960,9550,9550,9550,9550,0
|
|
20230913,175800,6365352960,9550,9550,9550,9550,0
|
|
20230913,175700,6365352960,9550,9550,9550,9550,0
|
|
20230913,175600,6365352960,9550,9550,9550,9550,0
|
|
20230913,175500,6365352960,9550,9550,9550,9550,0
|
|
20230913,175400,6365352960,9550,9550,9550,9550,0
|
|
20230913,175300,6365352960,9550,9550,9550,9550,0
|
|
20230913,175200,6365352960,9550,9550,9550,9550,0
|
|
20230913,175100,6365352960,9550,9550,9550,9550,0
|
|
20230913,175000,6365352960,9550,9550,9550,9550,0
|
|
20230913,174900,6365352960,9550,9550,9550,9550,0
|
|
20230913,174800,6365352960,9550,9550,9550,9550,0
|
|
20230913,174700,6365352960,9550,9550,9550,9550,0
|
|
20230913,174600,6365352960,9550,9550,9550,9550,0
|
|
20230913,174500,6365352960,9550,9550,9550,9550,0
|
|
20230913,174400,6365352960,9550,9550,9550,9550,0
|
|
20230913,174300,6365352960,9550,9550,9550,9550,0
|
|
20230913,174200,6365352960,9550,9550,9550,9550,0
|
|
20230913,174100,6365352960,9550,9550,9550,9550,0
|
|
20230913,174000,6365352960,9550,9550,9550,9550,0
|
|
20230913,173900,6365352960,9550,9550,9550,9550,0
|
|
20230913,173800,6365352960,9550,9550,9550,9550,0
|
|
20230913,173700,6365352960,9550,9550,9550,9550,10119
|
|
20230913,173600,6365352960,9550,9550,9550,9550,0
|
|
20230913,173500,6365352960,9550,9550,9550,9550,0
|
|
20230913,173400,6365352960,9550,9550,9550,9550,0
|
|
20230913,173300,6365352960,9550,9550,9550,9550,0
|
|
20230913,173200,6365352960,9550,9550,9550,9550,0
|
|
20230913,173100,6365352960,9550,9550,9550,9550,0
|
|
20230913,173000,6365352960,9550,9550,9550,9550,0
|
|
20230913,172900,6365352960,9550,9550,9550,9550,0
|
|
20230913,172800,6365352960,9550,9550,9550,9550,0
|
|
20230913,172700,6365352960,9550,9550,9550,9550,0
|
|
20230913,172600,6365352960,9550,9550,9550,9550,0
|
|
20230913,172500,6365352960,9550,9550,9550,9550,0
|
|
20230913,172400,6365352960,9550,9550,9550,9550,0
|
|
20230913,172300,6365352960,9550,9550,9550,9550,0
|
|
20230913,172200,6365352960,9550,9550,9550,9550,0
|
|
20230913,172100,6365352960,9550,9550,9550,9550,0
|
|
20230913,172000,6365352960,9550,9550,9550,9550,0
|
|
20230913,171900,6365352960,9550,9550,9550,9550,0
|
|
20230913,171800,6365352960,9550,9550,9550,9550,0
|
|
20230913,171700,6365352960,9550,9550,9550,9550,0
|
|
20230913,171600,6365352960,9550,9550,9550,9550,0
|
|
20230913,171500,6365352960,9550,9550,9550,9550,0
|
|
20230913,171400,6365352960,9550,9550,9550,9550,0
|
|
20230913,171300,6365352960,9550,9550,9550,9550,0
|
|
20230913,171200,6365352960,9550,9550,9550,9550,0
|
|
20230913,171100,6365352960,9550,9550,9550,9550,0
|
|
20230913,171000,6365352960,9550,9550,9550,9550,0
|
|
20230913,170900,6365352960,9550,9550,9550,9550,0
|
|
20230913,170800,6365352960,9550,9550,9550,9550,0
|
|
20230913,170700,6365352960,9550,9550,9550,9550,10119
|
|
20230913,170600,6365352960,9550,9550,9550,9550,0
|
|
20230913,170500,6365352960,9550,9550,9550,9550,0
|
|
20230913,170400,6365352960,9550,9550,9550,9550,0
|
|
20230913,170300,6365352960,9550,9550,9550,9550,0
|
|
20230913,170200,6365352960,9550,9550,9550,9550,0
|
|
20230913,170100,6365352960,9550,9550,9550,9550,0
|
|
20230913,170000,6365352960,9550,9550,9550,9550,0
|
|
20230913,165900,6365352960,9550,9550,9550,9550,0
|
|
20230913,165800,6365352960,9550,9550,9550,9550,0
|
|
20230913,165700,6365352960,9550,9550,9550,9550,0
|
|
20230913,165600,6365352960,9550,9550,9550,9550,0
|
|
20230913,165500,6365352960,9550,9550,9550,9550,0
|
|
20230913,165400,6365352960,9550,9550,9550,9550,0
|
|
20230913,165300,6365352960,9550,9550,9550,9550,0
|
|
20230913,165200,6365352960,9550,9550,9550,9550,0
|
|
20230913,165100,6365352960,9550,9550,9550,9550,0
|
|
20230913,165000,6365352960,9550,9550,9550,9550,0
|
|
20230913,164900,6365352960,9550,9550,9550,9550,0
|
|
20230913,164800,6365352960,9550,9550,9550,9550,0
|
|
20230913,164700,6365352960,9550,9550,9550,9550,0
|
|
20230913,164600,6365352960,9550,9550,9550,9550,0
|
|
20230913,164500,6365352960,9550,9550,9550,9550,0
|
|
20230913,164400,6365352960,9550,9550,9550,9550,0
|
|
20230913,164300,6365352960,9550,9550,9550,9550,0
|
|
20230913,164200,6365352960,9550,9550,9550,9550,0
|
|
20230913,164100,6365352960,9550,9550,9550,9550,0
|
|
20230913,164000,6365352960,9550,9550,9550,9550,0
|
|
20230913,163900,6365352960,9550,9550,9550,9550,0
|
|
20230913,163800,6365352960,9550,9550,9550,9550,0
|
|
20230913,163700,6365352960,9550,9550,9550,9550,10119
|
|
20230913,163600,6365352960,9550,9550,9550,9550,0
|
|
20230913,163500,6365352960,9550,9550,9550,9550,0
|
|
20230913,163400,6365352960,9550,9550,9550,9550,0
|
|
20230913,163300,6365352960,9550,9550,9550,9550,0
|
|
20230913,163200,6365352960,9550,9550,9550,9550,0
|
|
20230913,163100,6365352960,9550,9550,9550,9550,0
|
|
20230913,163000,6365352960,9550,9550,9550,9550,0
|
|
20230913,162900,6365352960,9550,9550,9550,9550,0
|
|
20230913,162800,6365352960,9550,9550,9550,9550,0
|
|
20230913,162700,6365352960,9550,9550,9550,9550,0
|
|
20230913,162600,6365352960,9550,9550,9550,9550,0
|
|
20230913,162500,6365352960,9550,9550,9550,9550,0
|
|
20230913,162400,6365352960,9550,9550,9550,9550,0
|
|
20230913,162300,6365352960,9550,9550,9550,9550,0
|
|
20230913,162200,6365352960,9550,9550,9550,9550,0
|
|
20230913,162100,6365352960,9550,9550,9550,9550,0
|
|
20230913,162000,6365352960,9550,9550,9550,9550,0
|
|
20230913,161900,6365352960,9550,9550,9550,9550,0
|
|
20230913,161800,6365352960,9550,9550,9550,9550,0
|
|
20230913,161700,6365352960,9550,9550,9550,9550,0
|
|
20230913,161600,6365352960,9550,9550,9550,9550,0
|
|
20230913,161500,6365352960,9550,9550,9550,9550,0
|
|
20230913,161400,6365352960,9550,9550,9550,9550,0
|
|
20230913,161300,6365352960,9550,9550,9550,9550,0
|
|
20230913,161200,6365352960,9550,9550,9550,9550,0
|
|
20230913,161100,6365352960,9550,9550,9550,9550,0
|
|
20230913,161000,6365352960,9550,9550,9550,9550,0
|
|
20230913,160900,6365352960,9550,9550,9550,9550,0
|
|
20230913,160800,6365352960,9550,9550,9550,9550,0
|
|
20230913,160700,6365352960,9550,9550,9550,9550,10119
|
|
20230913,160600,6365352960,9550,9550,9550,9550,0
|
|
20230913,160500,6365352960,9550,9550,9550,9550,0
|
|
20230913,160400,6365352960,9550,9550,9550,9550,0
|
|
20230913,160300,6365352960,9550,9550,9550,9550,0
|
|
20230913,160200,6365352960,9550,9550,9550,9550,0
|
|
20230913,160100,6365352960,9550,9550,9550,9550,0
|
|
20230913,160000,6365352960,9550,9550,9550,9550,0
|
|
20230913,155900,6365352960,9550,9550,9550,9550,0
|
|
20230913,155800,6365352960,9550,9550,9550,9550,0
|
|
20230913,155700,6365352960,9550,9550,9550,9550,0
|
|
20230913,155600,6365352960,9550,9550,9550,9550,0
|
|
20230913,155500,6365352960,9550,9550,9550,9550,0
|
|
20230913,155400,6365352960,9550,9550,9550,9550,0
|
|
20230913,155300,6365352960,9550,9550,9550,9550,0
|
|
20230913,155200,6365352960,9550,9550,9550,9550,0
|
|
20230913,155100,6365352960,9550,9550,9550,9550,0
|
|
20230913,155000,6365352960,9550,9550,9550,9550,0
|
|
20230913,154900,6365352960,9550,9550,9550,9550,0
|
|
20230913,154800,6365352960,9550,9550,9550,9550,0
|
|
20230913,154700,6365352960,9550,9550,9550,9550,0
|
|
20230913,154600,6365352960,9550,9550,9550,9550,0
|
|
20230913,154500,6365352960,9550,9550,9550,9550,0
|
|
20230913,154400,6365352960,9550,9550,9550,9550,0
|
|
20230913,154300,6365352960,9550,9550,9550,9550,0
|
|
20230913,154200,6365352960,9550,9550,9550,9550,0
|
|
20230913,154100,6365352960,9550,9550,9550,9550,0
|
|
20230913,154000,6365352960,9550,9550,9550,9550,0
|
|
20230913,153900,6365352960,9550,9550,9550,9550,0
|
|
20230913,153800,6365352960,9550,9550,9550,9550,0
|
|
20230913,153700,6365352960,9550,9550,9550,9550,10119
|
|
20230913,153600,6365352960,9550,9550,9550,9550,0
|
|
20230913,153500,6365352960,9550,9550,9550,9550,0
|
|
20230913,153400,6365352960,9550,9550,9550,9550,0
|
|
20230913,153300,6365352960,9550,9550,9550,9550,0
|
|
20230913,153200,6365352960,9550,9550,9550,9550,0
|
|
20230913,153100,6365352960,9550,9550,9550,9550,0
|
|
20230913,153000,6365352960,9550,9550,9550,9550,10119
|
|
20230913,152900,6268716510,9670,9670,9670,9670,0
|
|
20230913,152800,6268716510,9670,9670,9670,9670,0
|
|
20230913,152700,6268716510,9670,9670,9670,9670,0
|
|
20230913,152600,6268716510,9670,9670,9670,9670,0
|
|
20230913,152500,6268716510,9670,9670,9670,9670,0
|
|
20230913,152400,6268716510,9670,9670,9670,9670,0
|
|
20230913,152300,6268716510,9670,9670,9670,9670,0
|
|
20230913,152200,6268716510,9670,9670,9670,9670,0
|
|
20230913,152100,6268716510,9670,9670,9670,9670,0
|
|
20230913,152000,6268716510,9670,9670,9670,9670,0
|
|
20230913,151900,6268716510,9670,9560,9680,9550,1569
|
|
20230913,151800,6253677030,9560,9540,9560,9500,3528
|
|
20230913,151700,6220040710,9540,9590,9590,9540,1212
|
|
20230913,151600,6208457080,9650,9650,9650,9570,4173
|
|
20230913,151500,6168392490,9650,9590,9700,9590,2983
|
|
20230913,151400,6139691690,9590,9570,9590,9570,1148
|
|
20230913,151300,6128685880,9560,9540,9570,9540,189
|
|
20230913,151200,6126879360,9540,9520,9560,9520,1002
|
|
20230913,151100,6117328880,9530,9500,9530,9490,1978
|
|
20230913,151000,6098526890,9480,9460,9480,9430,9640
|
|
20230913,150900,6007265860,9460,9430,9460,9420,10952
|
|
20230913,150800,5903993910,9460,9470,9470,9430,3844
|
|
20230913,150700,5867681600,9470,9500,9500,9470,3794
|
|
20230913,150600,5831693850,9500,9490,9500,9490,463
|
|
20230913,150500,5827298320,9490,9520,9520,9490,944
|
|
20230913,150400,5818328420,9520,9510,9520,9500,4282
|
|
20230913,150300,5777598260,9490,9520,9520,9490,1380
|
|
20230913,150200,5764473130,9520,9510,9530,9510,372
|
|
20230913,150100,5760935180,9510,9520,9520,9510,436
|
|
20230913,150000,5756788060,9510,9500,9520,9500,419
|
|
20230913,145900,5752803390,9510,9500,9530,9500,841
|
|
20230913,145800,5744803980,9500,9530,9540,9500,646
|
|
20230913,145700,5738650990,9540,9540,9540,9500,77
|
|
20230913,145600,5737917730,9490,9540,9540,9490,862
|
|
20230913,145500,5729727410,9540,9590,9600,9540,3065
|
|
20230913,145400,5700306190,9590,9580,9590,9570,618
|
|
20230913,145300,5694384790,9580,9500,9580,9500,717
|
|
20230913,145200,5687543140,9530,9520,9530,9500,221
|
|
20230913,145100,5685441460,9530,9540,9540,9490,741
|
|
20230913,145000,5678391860,9540,9510,9540,9510,38
|
|
20230913,144900,5678030360,9510,9500,9550,9500,818
|
|
20230913,144800,5670236100,9500,9500,9510,9500,101
|
|
20230913,144700,5669276400,9500,9490,9500,9480,484
|
|
20230913,144600,5664681850,9490,9490,9490,9480,1502
|
|
20230913,144500,5650438620,9500,9510,9520,9500,1116
|
|
20230913,144400,5639833070,9510,9510,9510,9510,394
|
|
20230913,144300,5636086130,9510,9520,9520,9510,549
|
|
20230913,144200,5630862040,9520,9520,9520,9510,473
|
|
20230913,144100,5626362000,9520,9530,9530,9520,2367
|
|
20230913,144000,5603826420,9520,9490,9530,9490,1176
|
|
20230913,143900,5592632750,9520,9520,9520,9490,104
|
|
20230913,143800,5591643210,9520,9520,9520,9490,484
|
|
20230913,143700,5587043780,9520,9520,9520,9480,2270
|
|
20230913,143600,5565447720,9530,9490,9530,9480,2388
|
|
20230913,143500,5542774040,9490,9470,9490,9430,3622
|
|
20230913,143400,5508526540,9460,9540,9550,9420,20634
|
|
20230913,143300,5312504680,9550,9560,9700,9530,9904
|
|
20230913,143200,5217932720,9570,9580,9590,9570,2185
|
|
20230913,143100,5197014970,9580,9650,9650,9570,9101
|
|
20230913,143000,5109435340,9650,9710,9710,9650,3527
|
|
20230913,142900,5075288990,9730,9730,9740,9730,568
|
|
20230913,142800,5069762250,9760,9750,9770,9740,1657
|
|
20230913,142700,5053617350,9750,9750,9750,9750,31
|
|
20230913,142600,5053315100,9750,9750,9750,9750,7
|
|
20230913,142500,5053246850,9750,9760,9760,9750,48
|
|
20230913,142400,5052778420,9760,9740,9760,9740,813
|
|
20230913,142300,5044848030,9740,9750,9760,9740,150
|
|
20230913,142200,5043384720,9760,9720,9760,9710,254
|
|
20230913,142100,5040910020,9760,9740,9760,9740,610
|
|
20230913,142000,5034957680,9720,9720,9760,9710,412
|
|
20230913,141900,5030955220,9710,9710,9710,9710,115
|
|
20230913,141800,5029838570,9700,9760,9760,9700,1085
|
|
20230913,141700,5019278790,9780,9810,9810,9760,213
|
|
20230913,141600,5017197960,9780,9830,9840,9780,3596
|
|
20230913,141500,4981953550,9840,9850,9880,9840,533
|
|
20230913,141400,4976705930,9880,9860,9880,9850,677
|
|
20230913,141300,4970036450,9860,9870,9870,9860,408
|
|
20230913,141200,4966010230,9890,9890,9890,9840,185
|
|
20230913,141100,4964189730,9840,9850,9890,9840,1897
|
|
20230913,141000,4945504890,9860,9890,9900,9850,2484
|
|
20230913,140900,4921023290,9890,9870,9910,9860,2128
|
|
20230913,140800,4900004150,9880,9880,9910,9870,113
|
|
20230913,140700,4898887490,9880,9920,9920,9880,1235
|
|
20230913,140600,4886668430,9940,9910,9940,9880,5368
|
|
20230913,140500,4833497000,9880,9910,9930,9880,759
|
|
20230913,140400,4825977930,9910,9910,9930,9900,935
|
|
20230913,140300,4816704860,9930,9940,9940,9920,2676
|
|
20230913,140200,4790145600,9950,9890,9950,9890,10711
|
|
20230913,140100,4683945860,9870,9890,9890,9870,796
|
|
20230913,140000,4676075940,9890,9880,9890,9880,748
|
|
20230913,135900,4668680670,9870,9860,9870,9860,56
|
|
20230913,135800,4668128070,9870,9860,9870,9840,889
|
|
20230913,135700,4659361260,9860,9880,9880,9860,2355
|
|
20230913,135600,4636113270,9880,9870,9890,9870,1538
|
|
20230913,135500,4620917960,9880,9870,9880,9870,2217
|
|
20230913,135400,4599034940,9860,9880,9890,9830,3575
|
|
20230913,135300,4563742030,9880,9860,9880,9860,2136
|
|
20230913,135200,4542669590,9860,9820,9860,9820,1872
|
|
20230913,135100,4524250710,9810,9810,9810,9800,334
|
|
20230913,135000,4520976220,9820,9830,9830,9820,245
|
|
20230913,134900,4518569820,9830,9830,9830,9830,222
|
|
20230913,134800,4516387560,9830,9860,9860,9830,1248
|
|
20230913,134700,4504119630,9860,9870,9880,9830,469
|
|
20230913,134600,4499496340,9880,9830,9880,9830,1033
|
|
20230913,134500,4489322160,9830,9790,9830,9790,314
|
|
20230913,134400,4486241840,9800,9790,9800,9790,914
|
|
20230913,134300,4477292980,9790,9760,9790,9760,295
|
|
20230913,134200,4474412510,9770,9770,9770,9760,89
|
|
20230913,134100,4473543290,9770,9760,9770,9760,31
|
|
20230913,134000,4473240710,9770,9790,9790,9760,196
|
|
20230913,133900,4471327700,9750,9740,9750,9740,321
|
|
20230913,133800,4468198530,9740,9770,9770,9730,2098
|
|
20230913,133700,4447743210,9790,9780,9790,9750,112
|
|
20230913,133600,4446648140,9800,9800,9800,9750,1797
|
|
20230913,133500,4429049080,9800,9740,9800,9740,896
|
|
20230913,133400,4420292770,9740,9710,9740,9710,251
|
|
20230913,133300,4417849160,9740,9710,9740,9710,203
|
|
20230913,133200,4415877770,9740,9700,9740,9700,378
|
|
20230913,133100,4412210970,9700,9740,9740,9700,579
|
|
20230913,133000,4406594630,9720,9720,9740,9720,125
|
|
20230913,132900,4405379390,9740,9720,9740,9720,40
|
|
20230913,132800,4404990570,9720,9740,9750,9720,64
|
|
20230913,132700,4404367280,9740,9760,9760,9700,1008
|
|
20230913,132600,4394589130,9710,9690,9710,9690,70
|
|
20230913,132500,4393910650,9760,9710,9760,9710,206
|
|
20230913,132400,4391908990,9710,9720,9720,9700,155
|
|
20230913,132300,4390404970,9730,9760,9780,9680,543
|
|
20230913,132200,4385119490,9750,9700,9750,9690,3375
|
|
20230913,132100,4352324090,9700,9690,9700,9690,4
|
|
20230913,132000,4352285300,9680,9710,9710,9680,867
|
|
20230913,131900,4343875680,9710,9710,9710,9710,71
|
|
20230913,131800,4343186270,9690,9710,9720,9690,28
|
|
20230913,131700,4342914350,9730,9720,9730,9710,291
|
|
20230913,131600,4340085120,9720,9710,9730,9700,179
|
|
20230913,131500,4338346370,9710,9670,9710,9670,728
|
|
20230913,131400,4331290620,9680,9630,9680,9630,68
|
|
20230913,131300,4330634790,9630,9630,9630,9620,288
|
|
20230913,131200,4327861410,9630,9630,9640,9630,360
|
|
20230913,131100,4324394590,9640,9650,9650,9640,245
|
|
20230913,131000,4322031610,9670,9660,9670,9640,233
|
|
20230913,130900,4319780730,9660,9660,9660,9630,7
|
|
20230913,130800,4319713180,9640,9660,9660,9640,983
|
|
20230913,130700,4310226910,9660,9660,9660,9660,45
|
|
20230913,130600,4309792210,9660,9680,9690,9660,596
|
|
20230913,130500,4304024330,9680,9690,9690,9680,256
|
|
20230913,130400,4301544070,9700,9710,9710,9700,137
|
|
20230913,130300,4300215150,9720,9710,9730,9710,291
|
|
20230913,130200,4297386240,9710,9690,9710,9690,128
|
|
20230913,130100,4296144130,9690,9680,9700,9680,43
|
|
20230913,130000,4295727480,9690,9680,9690,9680,6
|
|
20230913,125900,4295669390,9680,9680,9690,9680,82
|
|
20230913,125800,4294875550,9680,9680,9690,9680,65
|
|
20230913,125700,4294246340,9690,9680,9690,9680,19
|
|
20230913,125600,4294062400,9690,9690,9710,9690,115
|
|
20230913,125500,4292947610,9690,9680,9690,9680,128
|
|
20230913,125400,4291707920,9690,9680,9690,9670,306
|
|
20230913,125300,4288745740,9670,9660,9670,9660,48
|
|
20230913,125200,4288281760,9660,9660,9660,9650,216
|
|
20230913,125100,4286195220,9660,9660,9660,9650,277
|
|
20230913,125000,4283519990,9660,9660,9670,9660,97
|
|
20230913,124900,4282582120,9670,9650,9670,9650,41
|
|
20230913,124800,4282186220,9670,9660,9670,9650,208
|
|
20230913,124700,4280177180,9660,9660,9660,9650,278
|
|
20230913,124600,4277493700,9680,9650,9680,9650,175
|
|
20230913,124500,4275804500,9680,9690,9690,9680,11
|
|
20230913,124400,4275698010,9650,9660,9660,9650,338
|
|
20230913,124300,4272433280,9690,9660,9690,9660,691
|
|
20230913,124200,4265757180,9690,9690,9690,9650,166
|
|
20230913,124100,4264153730,9670,9700,9710,9670,1054
|
|
20230913,124000,4253944090,9700,9720,9720,9700,73
|
|
20230913,123900,4253235590,9720,9700,9720,9690,288
|
|
20230913,123800,4250440890,9700,9700,9700,9700,199
|
|
20230913,123700,4248510590,9700,9700,9700,9700,348
|
|
20230913,123600,4245134990,9690,9680,9690,9680,101
|
|
20230913,123500,4244157010,9670,9680,9690,9670,66
|
|
20230913,123400,4243517860,9670,9670,9670,9670,23
|
|
20230913,123300,4243295450,9670,9670,9690,9670,254
|
|
20230913,123200,4240838110,9680,9670,9680,9660,364
|
|
20230913,123100,4237318770,9670,9690,9690,9660,237
|
|
20230913,123000,4235028040,9690,9660,9690,9660,393
|
|
20230913,122900,4231226490,9660,9630,9660,9630,294
|
|
20230913,122800,4228390160,9630,9620,9630,9620,225
|
|
20230913,122700,4226223420,9630,9600,9630,9600,80
|
|
20230913,122600,4225454050,9610,9610,9620,9600,95
|
|
20230913,122500,4224541070,9620,9620,9620,9600,37
|
|
20230913,122400,4224185250,9620,9620,9620,9620,90
|
|
20230913,122300,4223319450,9620,9620,9620,9610,795
|
|
20230913,122200,4215671600,9620,9620,9630,9620,452
|
|
20230913,122100,4211323350,9620,9620,9630,9620,67
|
|
20230913,122000,4210678800,9620,9620,9620,9600,442
|
|
20230913,121900,4206426820,9620,9610,9620,9600,394
|
|
20230913,121800,4202642540,9610,9620,9620,9610,189
|
|
20230913,121700,4200826140,9610,9600,9610,9600,86
|
|
20230913,121600,4200000010,9610,9610,9620,9600,323
|
|
20230913,121500,4196898330,9610,9600,9610,9590,597
|
|
20230913,121400,4191167010,9610,9600,9640,9600,846
|
|
20230913,121300,4183044910,9600,9550,9710,9550,1486
|
|
20230913,121200,4168744330,9550,9550,9550,9540,248
|
|
20230913,121100,4166376230,9550,9590,9590,9550,1187
|
|
20230913,121000,4155036510,9590,9560,9590,9560,53
|
|
20230913,120900,4154528330,9600,9600,9600,9560,54
|
|
20230913,120800,4154010010,9600,9580,9600,9560,202
|
|
20230913,120700,4152075530,9590,9590,9590,9580,330
|
|
20230913,120600,4148910850,9560,9560,9560,9550,316
|
|
20230913,120500,4145890300,9550,9560,9560,9550,530
|
|
20230913,120400,4140823620,9560,9570,9570,9560,65
|
|
20230913,120300,4140201620,9570,9570,9570,9570,312
|
|
20230913,120200,4137215780,9570,9600,9600,9570,844
|
|
20230913,120100,4129117150,9610,9610,9630,9610,241
|
|
20230913,120000,4126801120,9610,9610,9610,9610,732
|
|
20230913,115900,4119766600,9610,9610,9610,9610,0
|
|
20230913,115800,4119766600,9610,9610,9630,9610,108
|
|
20230913,115700,4118727420,9630,9620,9630,9610,316
|
|
20230913,115600,4115687720,9620,9610,9620,9610,40
|
|
20230913,115500,4115303300,9620,9620,9620,9620,117
|
|
20230913,115400,4114177760,9620,9620,9620,9620,5
|
|
20230913,115300,4114129660,9630,9620,9630,9620,107
|
|
20230913,115200,4113099480,9620,9630,9630,9600,196
|
|
20230913,115100,4111215500,9630,9650,9650,9630,454
|
|
20230913,115000,4106842980,9650,9650,9650,9610,2098
|
|
20230913,114900,4086674540,9620,9650,9650,9620,134
|
|
20230913,114800,4085384130,9650,9660,9660,9650,5
|
|
20230913,114700,4085335870,9610,9650,9660,9610,395
|
|
20230913,114600,4081521840,9650,9700,9700,9640,393
|
|
20230913,114500,4077729590,9720,9610,9720,9600,3426
|
|
20230913,114400,4044733820,9620,9610,9620,9610,42
|
|
20230913,114300,4044330190,9600,9600,9600,9600,6
|
|
20230913,114200,4044272590,9600,9630,9650,9600,182
|
|
20230913,114100,4042518120,9630,9630,9630,9620,1574
|
|
20230913,114000,4027363090,9620,9630,9630,9600,57
|
|
20230913,113900,4026814810,9630,9600,9630,9600,119
|
|
20230913,113800,4025669870,9600,9600,9630,9600,160
|
|
20230913,113700,4024129730,9610,9610,9610,9560,246
|
|
20230913,113600,4021765920,9610,9610,9610,9610,16
|
|
20230913,113500,4021612160,9610,9600,9610,9600,347
|
|
20230913,113400,4018280760,9570,9580,9580,9570,2683
|
|
20230913,113300,3992604420,9570,9570,9570,9540,726
|
|
20230913,113200,3985667330,9570,9560,9570,9560,421
|
|
20230913,113100,3981642510,9560,9560,9560,9560,167
|
|
20230913,113000,3980045990,9560,9570,9590,9560,138
|
|
20230913,112900,3978725620,9580,9600,9600,9580,235
|
|
20230913,112800,3976472320,9600,9590,9600,9560,937
|
|
20230913,112700,3967496120,9580,9610,9610,9580,238
|
|
20230913,112600,3965211630,9610,9580,9610,9580,247
|
|
20230913,112500,3962843510,9580,9570,9580,9550,477
|
|
20230913,112400,3958280960,9560,9560,9560,9560,2190
|
|
20230913,112300,3937344560,9560,9560,9620,9550,547
|
|
20230913,112200,3932114680,9560,9540,9620,9540,1870
|
|
20230913,112100,3914262530,9560,9570,9570,9550,768
|
|
20230913,112000,3906924410,9570,9590,9590,9570,3307
|
|
20230913,111900,3875223190,9580,9590,9590,9580,111
|
|
20230913,111800,3874158830,9600,9660,9660,9580,1194
|
|
20230913,111700,3862698410,9600,9600,9600,9600,15
|
|
20230913,111600,3862554410,9600,9650,9650,9600,638
|
|
20230913,111500,3856428150,9670,9630,9670,9630,49
|
|
20230913,111400,3855954720,9670,9600,9690,9600,691
|
|
20230913,111300,3849319330,9600,9630,9630,9600,321
|
|
20230913,111200,3846236190,9610,9700,9700,9610,185
|
|
20230913,111100,3844454730,9630,9640,9650,9630,394
|
|
20230913,111000,3840658750,9630,9610,9630,9600,62
|
|
20230913,110900,3840062430,9600,9620,9630,9600,736
|
|
20230913,110800,3832981090,9620,9620,9620,9620,18
|
|
20230913,110700,3832807930,9620,9690,9690,9620,581
|
|
20230913,110600,3827206010,9650,9650,9720,9650,1410
|
|
20230913,110500,3813587150,9650,9630,9660,9620,1709
|
|
20230913,110400,3797117150,9620,9630,9630,9620,743
|
|
20230913,110300,3789964220,9620,9630,9630,9620,732
|
|
20230913,110200,3782915150,9630,9580,9630,9550,1508
|
|
20230913,110100,3768439250,9510,9540,9540,9510,679
|
|
20230913,110000,3761969020,9510,9590,9590,9510,4821
|
|
20230913,105900,3716090070,9540,9530,9550,9530,110
|
|
20230913,105800,3715040570,9530,9530,9590,9520,3032
|
|
20230913,105700,3686118830,9530,9550,9570,9530,5903
|
|
20230913,105600,3629778460,9550,9570,9570,9550,803
|
|
20230913,105500,3622097890,9570,9590,9590,9570,656
|
|
20230913,105400,3615815470,9590,9570,9590,9560,1198
|
|
20230913,105300,3604334740,9560,9590,9590,9560,2192
|
|
20230913,105200,3583358340,9590,9720,9720,9590,2384
|
|
20230913,105100,3560361990,9730,9630,9730,9570,4030
|
|
20230913,105000,3521484220,9550,9580,9600,9550,23221
|
|
20230913,104900,3298834350,9580,9610,9610,9580,8352
|
|
20230913,104800,3218688100,9610,9650,9650,9610,2210
|
|
20230913,104700,3197407490,9650,9650,9660,9620,3189
|
|
20230913,104600,3166693160,9620,9610,9620,9610,481
|
|
20230913,104500,3162068530,9610,9680,9680,9610,8564
|
|
20230913,104400,3079537080,9670,9730,9730,9670,1513
|
|
20230913,104300,3064874530,9740,9740,9760,9730,770
|
|
20230913,104200,3057372000,9760,9750,9770,9750,999
|
|
20230913,104100,3047621530,9750,9740,9760,9710,1846
|
|
20230913,104000,3029641010,9710,9740,9740,9680,1087
|
|
20230913,103900,3019101570,9740,9740,9740,9740,62
|
|
20230913,103800,3018497690,9740,9720,9740,9720,2110
|
|
20230913,103700,2997974810,9690,9720,9740,9690,1811
|
|
20230913,103600,2980401140,9720,9660,9740,9660,1789
|
|
20230913,103500,2963065960,9670,9690,9700,9660,153
|
|
20230913,103400,2961584090,9700,9650,9700,9650,310
|
|
20230913,103300,2958590590,9640,9660,9660,9630,4104
|
|
20230913,103200,2919017070,9660,9680,9700,9660,1970
|
|
20230913,103100,2899975390,9680,9690,9690,9680,532
|
|
20230913,103000,2894823270,9690,9670,9700,9670,1636
|
|
20230913,102900,2878994990,9670,9680,9680,9670,901
|
|
20230913,102800,2870274400,9680,9680,9700,9680,1633
|
|
20230913,102700,2854460180,9680,9700,9700,9680,317
|
|
20230913,102600,2851389610,9680,9680,9740,9660,5836
|
|
20230913,102500,2794885020,9680,9640,9680,9640,740
|
|
20230913,102400,2787742630,9640,9690,9700,9630,4151
|
|
20230913,102300,2747672890,9700,9700,9700,9650,464
|
|
20230913,102200,2743189300,9660,9670,9730,9660,1039
|
|
20230913,102100,2733128100,9660,9650,9690,9650,1432
|
|
20230913,102000,2719265430,9650,9620,9680,9620,3829
|
|
20230913,101900,2682343380,9630,9760,9760,9600,17375
|
|
20230913,101800,2513889220,9760,9780,9780,9750,5185
|
|
20230913,101700,2463290720,9780,9800,9810,9780,1071
|
|
20230913,101600,2452808420,9820,9810,9820,9800,1121
|
|
20230913,101500,2441818180,9810,9800,9820,9800,350
|
|
20230913,101400,2438385970,9810,9810,9820,9800,1178
|
|
20230913,101300,2426833650,9810,9850,9870,9810,3454
|
|
20230913,101200,2392916070,9850,9840,9850,9840,272
|
|
20230913,101100,2390239370,9830,9820,9830,9820,142
|
|
20230913,101000,2388844360,9830,9820,9830,9820,211
|
|
20230913,100900,2386772320,9820,9820,9830,9810,731
|
|
20230913,100800,2379595030,9820,9820,9820,9820,719
|
|
20230913,100700,2372534450,9820,9830,9830,9810,724
|
|
20230913,100600,2365421530,9840,9810,9840,9800,611
|
|
20230913,100500,2359413040,9840,9820,9840,9790,1975
|
|
20230913,100400,2340039570,9820,9790,9820,9780,2764
|
|
20230913,100300,2312982890,9780,9850,9850,9780,11731
|
|
20230913,100200,2197933530,9850,9840,9850,9840,743
|
|
20230913,100100,2190618700,9850,9850,9850,9840,259
|
|
20230913,100000,2188069970,9840,9870,9870,9830,5147
|
|
20230913,095900,2137404210,9880,9900,9900,9870,273
|
|
20230913,095800,2134708780,9870,9900,9920,9870,649
|
|
20230913,095700,2128283610,9910,9860,9920,9850,940
|
|
20230913,095600,2119016990,9870,9900,9940,9860,1567
|
|
20230913,095500,2103529970,9960,9920,9960,9900,2854
|
|
20230913,095400,2075247070,9960,9920,9960,9910,468
|
|
20230913,095300,2070590310,9950,9910,9950,9900,621
|
|
20230913,095200,2064429950,9920,9890,9920,9880,1677
|
|
20230913,095100,2047841480,9890,9920,9920,9880,2108
|
|
20230913,095000,2026993560,9920,9900,9920,9880,362
|
|
20230913,094900,2023410740,9880,9900,9930,9880,911
|
|
20230913,094800,2014389520,9900,9880,9950,9880,556
|
|
20230913,094700,2008887550,9890,9940,9940,9850,3651
|
|
20230913,094600,1972830550,9950,9950,9960,9910,713
|
|
20230913,094500,1965736430,9950,9890,9950,9890,7252
|
|
20230913,094400,1893929030,9890,9840,9890,9820,1400
|
|
20230913,094300,1880101520,9840,9900,9900,9820,4286
|
|
20230913,094200,1837908120,9900,9920,9920,9860,1128
|
|
20230913,094100,1826756160,9900,10050,10050,9850,7336
|
|
20230913,094000,1753743030,10020,10100,10100,10010,3036
|
|
20230913,093900,1723218740,10100,10090,10100,10070,773
|
|
20230913,093800,1715422190,10090,10110,10110,10050,1695
|
|
20230913,093700,1698351090,10110,10180,10180,10060,1570
|
|
20230913,093600,1682475040,10150,10240,10270,10150,3924
|
|
20230913,093500,1642411810,10240,10120,10290,10120,6186
|
|
20230913,093400,1579230250,10110,10070,10110,10070,2967
|
|
20230913,093300,1549305430,10070,10090,10100,10070,840
|
|
20230913,093200,1540832160,10100,10110,10110,10090,1344
|
|
20230913,093100,1527257210,10120,10120,10150,10110,1255
|
|
20230913,093000,1514542000,10160,10150,10160,10120,1801
|
|
20230913,092900,1496270540,10150,10130,10150,10090,1184
|
|
20230913,092800,1484275220,10130,10090,10150,10090,2217
|
|
20230913,092700,1461825280,10090,10020,10110,10020,1268
|
|
20230913,092600,1449056330,10020,9950,10050,9950,2748
|
|
20230913,092500,1421499280,9940,9950,9980,9940,378
|
|
20230913,092400,1417740440,9940,9940,9940,9930,1438
|
|
20230913,092300,1403460230,9930,10010,10010,9900,2561
|
|
20230913,092200,1377922860,10030,10050,10060,10030,1233
|
|
20230913,092100,1365536400,10050,10030,10060,10010,1696
|
|
20230913,092000,1348508670,10030,9980,10030,9930,4171
|
|
20230913,091900,1306776250,9970,9900,9970,9900,2245
|
|
20230913,091800,1284457380,9890,9860,9890,9830,6243
|
|
20230913,091700,1222943760,9840,9860,9860,9830,1191
|
|
20230913,091600,1211214560,9860,9830,9880,9830,3834
|
|
20230913,091500,1173460080,9840,9880,9880,9820,2684
|
|
20230913,091400,1147016720,9880,9900,9950,9870,2110
|
|
20230913,091300,1126075270,9860,9870,9870,9860,2485
|
|
20230913,091200,1101569010,9860,9830,9920,9800,4230
|
|
20230913,091100,1059890330,9840,9780,9840,9770,3299
|
|
20230913,091000,1027581710,9780,9840,9850,9750,9598
|
|
20230913,090900,933737990,9850,9970,9980,9850,12827
|
|
20230913,090800,806909620,9970,9870,10000,9860,7795
|
|
20230913,090700,729580940,9860,9860,9910,9850,3523
|
|
20230913,090600,694837590,9860,9790,9980,9750,6857
|
|
20230913,090500,627696340,9790,9890,9890,9780,19176
|
|
20230913,090400,438929810,9890,9950,9960,9880,8966
|
|
20230913,090300,350067610,9960,10290,10290,9950,21228
|
|
20230913,090200,134737480,10280,10270,10290,10270,1363
|
|
20230913,090100,120729610,10270,10190,10340,10190,3991
|
|
20230913,090000,79797660,10180,10140,10190,10130,7857
|