744 lines
38 KiB
CSV
744 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,212100,50339081020,3115,3115,3115,3115,190398
|
|
20230922,212000,50339081020,3115,3115,3115,3115,0
|
|
20230922,211900,50339081020,3115,3115,3115,3115,0
|
|
20230922,211800,50339081020,3115,3115,3115,3115,0
|
|
20230922,211700,50339081020,3115,3115,3115,3115,0
|
|
20230922,211600,50339081020,3115,3115,3115,3115,0
|
|
20230922,211500,50339081020,3115,3115,3115,3115,0
|
|
20230922,211400,50339081020,3115,3115,3115,3115,0
|
|
20230922,211300,50339081020,3115,3115,3115,3115,0
|
|
20230922,211200,50339081020,3115,3115,3115,3115,0
|
|
20230922,211100,50339081020,3115,3115,3115,3115,0
|
|
20230922,211000,50339081020,3115,3115,3115,3115,0
|
|
20230922,210900,50339081020,3115,3115,3115,3115,0
|
|
20230922,210800,50339081020,3115,3115,3115,3115,0
|
|
20230922,210700,50339081020,3115,3115,3115,3115,0
|
|
20230922,210600,50339081020,3115,3115,3115,3115,0
|
|
20230922,210500,50339081020,3115,3115,3115,3115,0
|
|
20230922,210400,50339081020,3115,3115,3115,3115,0
|
|
20230922,210300,50339081020,3115,3115,3115,3115,0
|
|
20230922,210200,50339081020,3115,3115,3115,3115,0
|
|
20230922,210100,50339081020,3115,3115,3115,3115,0
|
|
20230922,210000,50339081020,3115,3115,3115,3115,0
|
|
20230922,205900,50339081020,3115,3115,3115,3115,0
|
|
20230922,205800,50339081020,3115,3115,3115,3115,0
|
|
20230922,205700,50339081020,3115,3115,3115,3115,0
|
|
20230922,205600,50339081020,3115,3115,3115,3115,0
|
|
20230922,205500,50339081020,3115,3115,3115,3115,0
|
|
20230922,205400,50339081020,3115,3115,3115,3115,0
|
|
20230922,205300,50339081020,3115,3115,3115,3115,0
|
|
20230922,205200,50339081020,3115,3115,3115,3115,0
|
|
20230922,205100,50339081020,3115,3115,3115,3115,190398
|
|
20230922,205000,50339081020,3115,3115,3115,3115,0
|
|
20230922,204900,50339081020,3115,3115,3115,3115,0
|
|
20230922,204800,50339081020,3115,3115,3115,3115,0
|
|
20230922,204700,50339081020,3115,3115,3115,3115,0
|
|
20230922,204600,50339081020,3115,3115,3115,3115,0
|
|
20230922,204500,50339081020,3115,3115,3115,3115,0
|
|
20230922,204400,50339081020,3115,3115,3115,3115,0
|
|
20230922,204300,50339081020,3115,3115,3115,3115,0
|
|
20230922,204200,50339081020,3115,3115,3115,3115,0
|
|
20230922,204100,50339081020,3115,3115,3115,3115,0
|
|
20230922,204000,50339081020,3115,3115,3115,3115,0
|
|
20230922,203900,50339081020,3115,3115,3115,3115,0
|
|
20230922,203800,50339081020,3115,3115,3115,3115,0
|
|
20230922,203700,50339081020,3115,3115,3115,3115,0
|
|
20230922,203600,50339081020,3115,3115,3115,3115,0
|
|
20230922,203500,50339081020,3115,3115,3115,3115,0
|
|
20230922,203400,50339081020,3115,3115,3115,3115,0
|
|
20230922,203300,50339081020,3115,3115,3115,3115,0
|
|
20230922,203200,50339081020,3115,3115,3115,3115,0
|
|
20230922,203100,50339081020,3115,3115,3115,3115,0
|
|
20230922,203000,50339081020,3115,3115,3115,3115,0
|
|
20230922,202900,50339081020,3115,3115,3115,3115,0
|
|
20230922,202800,50339081020,3115,3115,3115,3115,0
|
|
20230922,202700,50339081020,3115,3115,3115,3115,0
|
|
20230922,202600,50339081020,3115,3115,3115,3115,0
|
|
20230922,202500,50339081020,3115,3115,3115,3115,0
|
|
20230922,202400,50339081020,3115,3115,3115,3115,0
|
|
20230922,202300,50339081020,3115,3115,3115,3115,0
|
|
20230922,202200,50339081020,3115,3115,3115,3115,0
|
|
20230922,202100,50339081020,3115,3115,3115,3115,190398
|
|
20230922,202000,50339081020,3115,3115,3115,3115,0
|
|
20230922,201900,50339081020,3115,3115,3115,3115,0
|
|
20230922,201800,50339081020,3115,3115,3115,3115,0
|
|
20230922,201700,50339081020,3115,3115,3115,3115,0
|
|
20230922,201600,50339081020,3115,3115,3115,3115,0
|
|
20230922,201500,50339081020,3115,3115,3115,3115,0
|
|
20230922,201400,50339081020,3115,3115,3115,3115,0
|
|
20230922,201300,50339081020,3115,3115,3115,3115,0
|
|
20230922,201200,50339081020,3115,3115,3115,3115,0
|
|
20230922,201100,50339081020,3115,3115,3115,3115,0
|
|
20230922,201000,50339081020,3115,3115,3115,3115,0
|
|
20230922,200900,50339081020,3115,3115,3115,3115,0
|
|
20230922,200800,50339081020,3115,3115,3115,3115,0
|
|
20230922,200700,50339081020,3115,3115,3115,3115,0
|
|
20230922,200600,50339081020,3115,3115,3115,3115,0
|
|
20230922,200500,50339081020,3115,3115,3115,3115,0
|
|
20230922,200400,50339081020,3115,3115,3115,3115,0
|
|
20230922,200300,50339081020,3115,3115,3115,3115,0
|
|
20230922,200200,50339081020,3115,3115,3115,3115,0
|
|
20230922,200100,50339081020,3115,3115,3115,3115,0
|
|
20230922,200000,50339081020,3115,3115,3115,3115,0
|
|
20230922,195900,50339081020,3115,3115,3115,3115,0
|
|
20230922,195800,50339081020,3115,3115,3115,3115,0
|
|
20230922,195700,50339081020,3115,3115,3115,3115,0
|
|
20230922,195600,50339081020,3115,3115,3115,3115,0
|
|
20230922,195500,50339081020,3115,3115,3115,3115,0
|
|
20230922,195400,50339081020,3115,3115,3115,3115,0
|
|
20230922,195300,50339081020,3115,3115,3115,3115,0
|
|
20230922,195200,50339081020,3115,3115,3115,3115,0
|
|
20230922,195100,50339081020,3115,3115,3115,3115,190398
|
|
20230922,195000,50339081020,3115,3115,3115,3115,0
|
|
20230922,194900,50339081020,3115,3115,3115,3115,0
|
|
20230922,194800,50339081020,3115,3115,3115,3115,0
|
|
20230922,194700,50339081020,3115,3115,3115,3115,0
|
|
20230922,194600,50339081020,3115,3115,3115,3115,0
|
|
20230922,194500,50339081020,3115,3115,3115,3115,0
|
|
20230922,194400,50339081020,3115,3115,3115,3115,0
|
|
20230922,194300,50339081020,3115,3115,3115,3115,0
|
|
20230922,194200,50339081020,3115,3115,3115,3115,0
|
|
20230922,194100,50339081020,3115,3115,3115,3115,0
|
|
20230922,194000,50339081020,3115,3115,3115,3115,0
|
|
20230922,193900,50339081020,3115,3115,3115,3115,0
|
|
20230922,193800,50339081020,3115,3115,3115,3115,0
|
|
20230922,193700,50339081020,3115,3115,3115,3115,0
|
|
20230922,193600,50339081020,3115,3115,3115,3115,0
|
|
20230922,193500,50339081020,3115,3115,3115,3115,0
|
|
20230922,193400,50339081020,3115,3115,3115,3115,0
|
|
20230922,193300,50339081020,3115,3115,3115,3115,0
|
|
20230922,193200,50339081020,3115,3115,3115,3115,0
|
|
20230922,193100,50339081020,3115,3115,3115,3115,0
|
|
20230922,193000,50339081020,3115,3115,3115,3115,0
|
|
20230922,192900,50339081020,3115,3115,3115,3115,0
|
|
20230922,192800,50339081020,3115,3115,3115,3115,0
|
|
20230922,192700,50339081020,3115,3115,3115,3115,0
|
|
20230922,192600,50339081020,3115,3115,3115,3115,0
|
|
20230922,192500,50339081020,3115,3115,3115,3115,0
|
|
20230922,192400,50339081020,3115,3115,3115,3115,0
|
|
20230922,192300,50339081020,3115,3115,3115,3115,0
|
|
20230922,192200,50339081020,3115,3115,3115,3115,0
|
|
20230922,192100,50339081020,3115,3115,3115,3115,190398
|
|
20230922,192000,50339081020,3115,3115,3115,3115,0
|
|
20230922,191900,50339081020,3115,3115,3115,3115,0
|
|
20230922,191800,50339081020,3115,3115,3115,3115,0
|
|
20230922,191700,50339081020,3115,3115,3115,3115,0
|
|
20230922,191600,50339081020,3115,3115,3115,3115,0
|
|
20230922,191500,50339081020,3115,3115,3115,3115,0
|
|
20230922,191400,50339081020,3115,3115,3115,3115,0
|
|
20230922,191300,50339081020,3115,3115,3115,3115,0
|
|
20230922,191200,50339081020,3115,3115,3115,3115,0
|
|
20230922,191100,50339081020,3115,3115,3115,3115,0
|
|
20230922,191000,50339081020,3115,3115,3115,3115,0
|
|
20230922,190900,50339081020,3115,3115,3115,3115,0
|
|
20230922,190800,50339081020,3115,3115,3115,3115,0
|
|
20230922,190700,50339081020,3115,3115,3115,3115,0
|
|
20230922,190600,50339081020,3115,3115,3115,3115,0
|
|
20230922,190500,50339081020,3115,3115,3115,3115,0
|
|
20230922,190400,50339081020,3115,3115,3115,3115,0
|
|
20230922,190300,50339081020,3115,3115,3115,3115,0
|
|
20230922,190200,50339081020,3115,3115,3115,3115,0
|
|
20230922,190100,50339081020,3115,3115,3115,3115,0
|
|
20230922,190000,50339081020,3115,3115,3115,3115,0
|
|
20230922,185900,50339081020,3115,3115,3115,3115,0
|
|
20230922,185800,50339081020,3115,3115,3115,3115,0
|
|
20230922,185700,50339081020,3115,3115,3115,3115,0
|
|
20230922,185600,50339081020,3115,3115,3115,3115,0
|
|
20230922,185500,50339081020,3115,3115,3115,3115,0
|
|
20230922,185400,50339081020,3115,3115,3115,3115,0
|
|
20230922,185300,50339081020,3115,3115,3115,3115,0
|
|
20230922,185200,50339081020,3115,3115,3115,3115,0
|
|
20230922,185100,50339081020,3115,3115,3115,3115,190398
|
|
20230922,185000,50339081020,3115,3115,3115,3115,0
|
|
20230922,184900,50339081020,3115,3115,3115,3115,0
|
|
20230922,184800,50339081020,3115,3115,3115,3115,0
|
|
20230922,184700,50339081020,3115,3115,3115,3115,0
|
|
20230922,184600,50339081020,3115,3115,3115,3115,0
|
|
20230922,184500,50339081020,3115,3115,3115,3115,0
|
|
20230922,184400,50339081020,3115,3115,3115,3115,0
|
|
20230922,184300,50339081020,3115,3115,3115,3115,0
|
|
20230922,184200,50339081020,3115,3115,3115,3115,0
|
|
20230922,184100,50339081020,3115,3115,3115,3115,0
|
|
20230922,184000,50339081020,3115,3115,3115,3115,0
|
|
20230922,183900,50339081020,3115,3115,3115,3115,0
|
|
20230922,183800,50339081020,3115,3115,3115,3115,0
|
|
20230922,183700,50339081020,3115,3115,3115,3115,0
|
|
20230922,183600,50339081020,3115,3115,3115,3115,0
|
|
20230922,183500,50339081020,3115,3115,3115,3115,0
|
|
20230922,183400,50339081020,3115,3115,3115,3115,0
|
|
20230922,183300,50339081020,3115,3115,3115,3115,0
|
|
20230922,183200,50339081020,3115,3115,3115,3115,0
|
|
20230922,183100,50339081020,3115,3115,3115,3115,0
|
|
20230922,183000,50339081020,3115,3115,3115,3115,0
|
|
20230922,182900,50339081020,3115,3115,3115,3115,0
|
|
20230922,182800,50339081020,3115,3115,3115,3115,0
|
|
20230922,182700,50339081020,3115,3115,3115,3115,0
|
|
20230922,182600,50339081020,3115,3115,3115,3115,0
|
|
20230922,182500,50339081020,3115,3115,3115,3115,0
|
|
20230922,182400,50339081020,3115,3115,3115,3115,0
|
|
20230922,182300,50339081020,3115,3115,3115,3115,0
|
|
20230922,182200,50339081020,3115,3115,3115,3115,0
|
|
20230922,182100,50339081020,3115,3115,3115,3115,190398
|
|
20230922,182000,50339081020,3115,3115,3115,3115,0
|
|
20230922,181900,50339081020,3115,3115,3115,3115,0
|
|
20230922,181800,50339081020,3115,3115,3115,3115,0
|
|
20230922,181700,50339081020,3115,3115,3115,3115,0
|
|
20230922,181600,50339081020,3115,3115,3115,3115,0
|
|
20230922,181500,50339081020,3115,3115,3115,3115,0
|
|
20230922,181400,50339081020,3115,3115,3115,3115,0
|
|
20230922,181300,50339081020,3115,3115,3115,3115,0
|
|
20230922,181200,50339081020,3115,3115,3115,3115,0
|
|
20230922,181100,50339081020,3115,3115,3115,3115,0
|
|
20230922,181000,50339081020,3115,3115,3115,3115,0
|
|
20230922,180900,50339081020,3115,3115,3115,3115,0
|
|
20230922,180800,50339081020,3115,3115,3115,3115,0
|
|
20230922,180700,50339081020,3115,3115,3115,3115,0
|
|
20230922,180600,50339081020,3115,3115,3115,3115,0
|
|
20230922,180500,50339081020,3115,3115,3115,3115,0
|
|
20230922,180400,50339081020,3115,3115,3115,3115,0
|
|
20230922,180300,50339081020,3115,3115,3115,3115,0
|
|
20230922,180200,50339081020,3115,3115,3115,3115,0
|
|
20230922,180100,50339081020,3115,3115,3115,3115,0
|
|
20230922,180000,50339081020,3115,3115,3115,3115,0
|
|
20230922,175900,50339081020,3115,3115,3115,3115,0
|
|
20230922,175800,50339081020,3115,3115,3115,3115,0
|
|
20230922,175700,50339081020,3115,3115,3115,3115,0
|
|
20230922,175600,50339081020,3115,3115,3115,3115,0
|
|
20230922,175500,50339081020,3115,3115,3115,3115,0
|
|
20230922,175400,50339081020,3115,3115,3115,3115,0
|
|
20230922,175300,50339081020,3115,3115,3115,3115,0
|
|
20230922,175200,50339081020,3115,3115,3115,3115,0
|
|
20230922,175100,50339081020,3115,3115,3115,3115,190398
|
|
20230922,175000,50339081020,3115,3115,3115,3115,0
|
|
20230922,174900,50339081020,3115,3115,3115,3115,0
|
|
20230922,174800,50339081020,3115,3115,3115,3115,0
|
|
20230922,174700,50339081020,3115,3115,3115,3115,0
|
|
20230922,174600,50339081020,3115,3115,3115,3115,0
|
|
20230922,174500,50339081020,3115,3115,3115,3115,0
|
|
20230922,174400,50339081020,3115,3115,3115,3115,0
|
|
20230922,174300,50339081020,3115,3115,3115,3115,0
|
|
20230922,174200,50339081020,3115,3115,3115,3115,0
|
|
20230922,174100,50339081020,3115,3115,3115,3115,0
|
|
20230922,174000,50339081020,3115,3115,3115,3115,0
|
|
20230922,173900,50339081020,3115,3115,3115,3115,0
|
|
20230922,173800,50339081020,3115,3115,3115,3115,0
|
|
20230922,173700,50339081020,3115,3115,3115,3115,0
|
|
20230922,173600,50339081020,3115,3115,3115,3115,0
|
|
20230922,173500,50339081020,3115,3115,3115,3115,0
|
|
20230922,173400,50339081020,3115,3115,3115,3115,0
|
|
20230922,173300,50339081020,3115,3115,3115,3115,0
|
|
20230922,173200,50339081020,3115,3115,3115,3115,0
|
|
20230922,173100,50339081020,3115,3115,3115,3115,0
|
|
20230922,173000,50339081020,3115,3115,3115,3115,0
|
|
20230922,172900,50339081020,3115,3115,3115,3115,0
|
|
20230922,172800,50339081020,3115,3115,3115,3115,0
|
|
20230922,172700,50339081020,3115,3115,3115,3115,0
|
|
20230922,172600,50339081020,3115,3115,3115,3115,0
|
|
20230922,172500,50339081020,3115,3115,3115,3115,0
|
|
20230922,172400,50339081020,3115,3115,3115,3115,0
|
|
20230922,172300,50339081020,3115,3115,3115,3115,0
|
|
20230922,172200,50339081020,3115,3115,3115,3115,0
|
|
20230922,172100,50339081020,3115,3115,3115,3115,190398
|
|
20230922,172000,50339081020,3115,3115,3115,3115,0
|
|
20230922,171900,50339081020,3115,3115,3115,3115,0
|
|
20230922,171800,50339081020,3115,3115,3115,3115,0
|
|
20230922,171700,50339081020,3115,3115,3115,3115,0
|
|
20230922,171600,50339081020,3115,3115,3115,3115,0
|
|
20230922,171500,50339081020,3115,3115,3115,3115,0
|
|
20230922,171400,50339081020,3115,3115,3115,3115,0
|
|
20230922,171300,50339081020,3115,3115,3115,3115,0
|
|
20230922,171200,50339081020,3115,3115,3115,3115,0
|
|
20230922,171100,50339081020,3115,3115,3115,3115,0
|
|
20230922,171000,50339081020,3115,3115,3115,3115,0
|
|
20230922,170900,50339081020,3115,3115,3115,3115,0
|
|
20230922,170800,50339081020,3115,3115,3115,3115,0
|
|
20230922,170700,50339081020,3115,3115,3115,3115,0
|
|
20230922,170600,50339081020,3115,3115,3115,3115,0
|
|
20230922,170500,50339081020,3115,3115,3115,3115,0
|
|
20230922,170400,50339081020,3115,3115,3115,3115,0
|
|
20230922,170300,50339081020,3115,3115,3115,3115,0
|
|
20230922,170200,50339081020,3115,3115,3115,3115,0
|
|
20230922,170100,50339081020,3115,3115,3115,3115,0
|
|
20230922,170000,50339081020,3115,3115,3115,3115,0
|
|
20230922,165900,50339081020,3115,3115,3115,3115,0
|
|
20230922,165800,50339081020,3115,3115,3115,3115,0
|
|
20230922,165700,50339081020,3115,3115,3115,3115,0
|
|
20230922,165600,50339081020,3115,3115,3115,3115,0
|
|
20230922,165500,50339081020,3115,3115,3115,3115,0
|
|
20230922,165400,50339081020,3115,3115,3115,3115,0
|
|
20230922,165300,50339081020,3115,3115,3115,3115,0
|
|
20230922,165200,50339081020,3115,3115,3115,3115,0
|
|
20230922,165100,50339081020,3115,3115,3115,3115,190398
|
|
20230922,165000,50339081020,3115,3115,3115,3115,0
|
|
20230922,164900,50339081020,3115,3115,3115,3115,0
|
|
20230922,164800,50339081020,3115,3115,3115,3115,0
|
|
20230922,164700,50339081020,3115,3115,3115,3115,0
|
|
20230922,164600,50339081020,3115,3115,3115,3115,0
|
|
20230922,164500,50339081020,3115,3115,3115,3115,0
|
|
20230922,164400,50339081020,3115,3115,3115,3115,0
|
|
20230922,164300,50339081020,3115,3115,3115,3115,0
|
|
20230922,164200,50339081020,3115,3115,3115,3115,0
|
|
20230922,164100,50339081020,3115,3115,3115,3115,0
|
|
20230922,164000,50339081020,3115,3115,3115,3115,0
|
|
20230922,163900,50339081020,3115,3115,3115,3115,0
|
|
20230922,163800,50339081020,3115,3115,3115,3115,0
|
|
20230922,163700,50339081020,3115,3115,3115,3115,0
|
|
20230922,163600,50339081020,3115,3115,3115,3115,0
|
|
20230922,163500,50339081020,3115,3115,3115,3115,0
|
|
20230922,163400,50339081020,3115,3115,3115,3115,0
|
|
20230922,163300,50339081020,3115,3115,3115,3115,0
|
|
20230922,163200,50339081020,3115,3115,3115,3115,0
|
|
20230922,163100,50339081020,3115,3115,3115,3115,0
|
|
20230922,163000,50339081020,3115,3115,3115,3115,0
|
|
20230922,162900,50339081020,3115,3115,3115,3115,0
|
|
20230922,162800,50339081020,3115,3115,3115,3115,0
|
|
20230922,162700,50339081020,3115,3115,3115,3115,0
|
|
20230922,162600,50339081020,3115,3115,3115,3115,0
|
|
20230922,162500,50339081020,3115,3115,3115,3115,0
|
|
20230922,162400,50339081020,3115,3115,3115,3115,0
|
|
20230922,162300,50339081020,3115,3115,3115,3115,0
|
|
20230922,162200,50339081020,3115,3115,3115,3115,0
|
|
20230922,162100,50339081020,3115,3115,3115,3115,190398
|
|
20230922,162000,50339081020,3115,3115,3115,3115,0
|
|
20230922,161900,50339081020,3115,3115,3115,3115,0
|
|
20230922,161800,50339081020,3115,3115,3115,3115,0
|
|
20230922,161700,50339081020,3115,3115,3115,3115,0
|
|
20230922,161600,50339081020,3115,3115,3115,3115,0
|
|
20230922,161500,50339081020,3115,3115,3115,3115,0
|
|
20230922,161400,50339081020,3115,3115,3115,3115,0
|
|
20230922,161300,50339081020,3115,3115,3115,3115,0
|
|
20230922,161200,50339081020,3115,3115,3115,3115,0
|
|
20230922,161100,50339081020,3115,3115,3115,3115,0
|
|
20230922,161000,50339081020,3115,3115,3115,3115,0
|
|
20230922,160900,50339081020,3115,3115,3115,3115,0
|
|
20230922,160800,50339081020,3115,3115,3115,3115,0
|
|
20230922,160700,50339081020,3115,3115,3115,3115,0
|
|
20230922,160600,50339081020,3115,3115,3115,3115,0
|
|
20230922,160500,50339081020,3115,3115,3115,3115,0
|
|
20230922,160400,50339081020,3115,3115,3115,3115,0
|
|
20230922,160300,50339081020,3115,3115,3115,3115,0
|
|
20230922,160200,50339081020,3115,3115,3115,3115,0
|
|
20230922,160100,50339081020,3115,3115,3115,3115,0
|
|
20230922,160000,50339081020,3115,3115,3115,3115,0
|
|
20230922,155900,50339081020,3115,3115,3115,3115,0
|
|
20230922,155800,50339081020,3115,3115,3115,3115,0
|
|
20230922,155700,50339081020,3115,3115,3115,3115,0
|
|
20230922,155600,50339081020,3115,3115,3115,3115,0
|
|
20230922,155500,50339081020,3115,3115,3115,3115,0
|
|
20230922,155400,50339081020,3115,3115,3115,3115,0
|
|
20230922,155300,50339081020,3115,3115,3115,3115,0
|
|
20230922,155200,50339081020,3115,3115,3115,3115,0
|
|
20230922,155100,50339081020,3115,3115,3115,3115,190398
|
|
20230922,155000,50339081020,3115,3115,3115,3115,0
|
|
20230922,154900,50339081020,3115,3115,3115,3115,0
|
|
20230922,154800,50339081020,3115,3115,3115,3115,0
|
|
20230922,154700,50339081020,3115,3115,3115,3115,0
|
|
20230922,154600,50339081020,3115,3115,3115,3115,0
|
|
20230922,154500,50339081020,3115,3115,3115,3115,0
|
|
20230922,154400,50339081020,3115,3115,3115,3115,0
|
|
20230922,154300,50339081020,3115,3115,3115,3115,0
|
|
20230922,154200,50339081020,3115,3115,3115,3115,0
|
|
20230922,154100,50339081020,3115,3115,3115,3115,0
|
|
20230922,154000,50339081020,3115,3115,3115,3115,0
|
|
20230922,153900,50339081020,3115,3115,3115,3115,0
|
|
20230922,153800,50339081020,3115,3115,3115,3115,0
|
|
20230922,153700,50339081020,3115,3115,3115,3115,0
|
|
20230922,153600,50339081020,3115,3115,3115,3115,0
|
|
20230922,153500,50339081020,3115,3115,3115,3115,0
|
|
20230922,153400,50339081020,3115,3115,3115,3115,0
|
|
20230922,153300,50339081020,3115,3115,3115,3115,0
|
|
20230922,153200,50339081020,3115,3115,3115,3115,0
|
|
20230922,153100,50339081020,3115,3115,3115,3115,0
|
|
20230922,153000,50339081020,3115,3115,3115,3115,190398
|
|
20230922,152900,49745991250,3130,3130,3130,3130,0
|
|
20230922,152800,49745991250,3130,3130,3130,3130,0
|
|
20230922,152700,49745991250,3130,3130,3130,3130,0
|
|
20230922,152600,49745991250,3130,3130,3130,3130,0
|
|
20230922,152500,49745991250,3130,3130,3130,3130,0
|
|
20230922,152400,49745991250,3130,3130,3130,3130,0
|
|
20230922,152300,49745991250,3130,3130,3130,3130,0
|
|
20230922,152200,49745991250,3130,3130,3130,3130,0
|
|
20230922,152100,49745991250,3130,3130,3130,3130,0
|
|
20230922,152000,49745991250,3130,3130,3130,3130,0
|
|
20230922,151900,49745991250,3130,3100,3130,3100,125326
|
|
20230922,151800,49354966690,3100,3100,3105,3090,32219
|
|
20230922,151700,49255150660,3105,3095,3110,3090,22632
|
|
20230922,151600,49185015620,3090,3105,3110,3090,22289
|
|
20230922,151500,49115894445,3105,3080,3105,3070,42095
|
|
20230922,151400,48985923445,3080,3080,3080,3070,34328
|
|
20230922,151300,48880362665,3080,3075,3090,3065,50496
|
|
20230922,151200,48725054210,3080,3105,3105,3080,73809
|
|
20230922,151100,48496843015,3105,3115,3120,3100,37468
|
|
20230922,151000,48380300530,3120,3120,3120,3110,37709
|
|
20230922,150900,48262763835,3115,3110,3120,3105,51673
|
|
20230922,150800,48101908130,3110,3125,3125,3110,19009
|
|
20230922,150700,48042679315,3125,3110,3130,3110,52637
|
|
20230922,150600,47878377305,3105,3105,3110,3095,29165
|
|
20230922,150500,47787926150,3100,3110,3115,3100,29888
|
|
20230922,150400,47695062890,3115,3105,3115,3105,9415
|
|
20230922,150300,47665800625,3115,3110,3115,3105,29115
|
|
20230922,150200,47575308975,3110,3120,3120,3100,78904
|
|
20230922,150100,47329674600,3120,3115,3125,3110,53658
|
|
20230922,150000,47162318965,3115,3115,3120,3100,47842
|
|
20230922,145900,47013461830,3115,3095,3115,3090,51244
|
|
20230922,145800,46854432435,3095,3080,3100,3080,24128
|
|
20230922,145700,46779929225,3085,3100,3105,3080,41175
|
|
20230922,145600,46652536880,3100,3100,3120,3090,92441
|
|
20230922,145500,46365257005,3100,3085,3105,3085,51235
|
|
20230922,145400,46206629320,3080,3085,3090,3070,43858
|
|
20230922,145300,46071442575,3080,3065,3110,3065,149589
|
|
20230922,145200,45609367030,3065,3045,3065,3040,81617
|
|
20230922,145100,45360385920,3045,3045,3050,3035,13900
|
|
20230922,145000,45318086925,3045,3035,3045,3035,14213
|
|
20230922,144900,45274864140,3040,3040,3045,3030,13707
|
|
20230922,144800,45233235655,3045,3045,3045,3040,9570
|
|
20230922,144700,45204111560,3045,3050,3050,3040,42580
|
|
20230922,144600,45074352690,3050,3020,3050,3020,141422
|
|
20230922,144500,44644690720,3020,3015,3025,3010,5566
|
|
20230922,144400,44627881600,3010,3015,3020,3010,9884
|
|
20230922,144300,44598084030,3020,3015,3025,3015,2369
|
|
20230922,144200,44590930340,3020,3020,3025,3015,15563
|
|
20230922,144100,44543939110,3020,3025,3025,3020,8606
|
|
20230922,144000,44517914350,3025,3035,3035,3025,7809
|
|
20230922,143900,44494272600,3035,3030,3035,3025,8043
|
|
20230922,143800,44469902515,3030,3025,3030,3020,15993
|
|
20230922,143700,44421529000,3035,3025,3045,3020,66550
|
|
20230922,143600,44219995815,3020,3010,3030,3010,60310
|
|
20230922,143500,44037383995,3010,3010,3015,3000,7068
|
|
20230922,143400,44016149090,3010,3020,3020,3005,14344
|
|
20230922,143300,43972968985,3015,3020,3020,3005,18368
|
|
20230922,143200,43917641935,3020,3010,3025,3010,12495
|
|
20230922,143100,43879977900,3010,3020,3025,3010,13144
|
|
20230922,143000,43840330025,3020,3025,3030,3015,27357
|
|
20230922,142900,43757645295,3025,3025,3030,3020,41141
|
|
20230922,142800,43633149650,3025,3005,3025,3005,55853
|
|
20230922,142700,43464634410,3010,2990,3015,2990,37788
|
|
20230922,142600,43351210585,2990,2980,2990,2975,27405
|
|
20230922,142500,43269500085,2980,2975,2985,2975,11894
|
|
20230922,142400,43234072400,2975,2970,2980,2970,3643
|
|
20230922,142300,43223248785,2975,2980,2980,2965,9188
|
|
20230922,142200,43195956590,2970,2975,2975,2970,13003
|
|
20230922,142100,43157286140,2975,2975,2980,2970,16399
|
|
20230922,142000,43108501980,2975,2975,2980,2970,10612
|
|
20230922,141900,43076931140,2975,2975,2985,2970,13945
|
|
20230922,141800,43035459845,2975,2985,2990,2970,51701
|
|
20230922,141700,42881484315,2990,3000,3000,2985,18377
|
|
20230922,141600,42826546275,3000,2995,3000,2995,6135
|
|
20230922,141500,42808168220,3000,2995,3000,2995,913
|
|
20230922,141400,42805432325,2995,3000,3000,2995,582
|
|
20230922,141300,42803688985,3000,3005,3005,2995,4418
|
|
20230922,141200,42790437770,3000,3000,3005,3000,5080
|
|
20230922,141100,42775197750,3000,3005,3005,3000,1500
|
|
20230922,141000,42770696865,3000,3005,3005,3000,1631
|
|
20230922,140900,42765802705,3005,3000,3005,2995,3119
|
|
20230922,140800,42756445895,3000,2990,3000,2990,8423
|
|
20230922,140700,42731233600,2990,2995,3000,2990,15221
|
|
20230922,140600,42685661650,2995,2995,2995,2990,11481
|
|
20230922,140500,42651284025,3000,3005,3005,2995,8852
|
|
20230922,140400,42624739485,3000,3000,3005,3000,3753
|
|
20230922,140300,42613480445,3000,3005,3005,3000,4407
|
|
20230922,140200,42600237730,3005,3005,3005,3000,6005
|
|
20230922,140100,42582196535,3005,3005,3005,3000,8988
|
|
20230922,140000,42555187600,3005,3005,3010,3000,13875
|
|
20230922,135900,42513502840,3005,2995,3010,2995,3076
|
|
20230922,135800,42504270330,3000,3005,3005,2995,15568
|
|
20230922,135700,42457538055,3005,3005,3010,3005,7046
|
|
20230922,135600,42436361010,3005,3010,3010,3005,8170
|
|
20230922,135500,42411781755,3010,2995,3010,2995,4756
|
|
20230922,135400,42397492635,2995,3010,3010,2990,27060
|
|
20230922,135300,42316319830,3010,3015,3015,3010,2149
|
|
20230922,135200,42309844605,3015,3015,3015,3010,10774
|
|
20230922,135100,42277409415,3010,3020,3020,3010,5448
|
|
20230922,135000,42260978395,3020,3020,3025,3015,8941
|
|
20230922,134900,42233989975,3020,3015,3025,3010,24194
|
|
20230922,134800,42160950900,3015,3010,3015,3005,7334
|
|
20230922,134700,42138876560,3010,3010,3010,3005,5686
|
|
20230922,134600,42121787525,3010,3015,3020,3010,20169
|
|
20230922,134500,42060952915,3020,3025,3030,3020,8723
|
|
20230922,134400,42034559420,3030,3035,3040,3015,36890
|
|
20230922,134300,41922845045,3035,3010,3035,3005,260581
|
|
20230922,134200,41135779195,3005,3010,3010,2995,27641
|
|
20230922,134100,41052732845,3010,2995,3010,2995,27746
|
|
20230922,134000,40969351900,3000,3000,3000,2995,4623
|
|
20230922,133900,40955489950,3000,2990,3000,2990,6334
|
|
20230922,133800,40936527105,2990,2990,2995,2985,2970
|
|
20230922,133700,40927647085,2990,2995,2995,2985,8641
|
|
20230922,133600,40901827365,2990,2995,2995,2985,9847
|
|
20230922,133500,40872414310,2995,2995,2995,2980,3718
|
|
20230922,133400,40861296855,2995,2990,2995,2980,9703
|
|
20230922,133300,40832298985,2990,2990,2990,2985,5282
|
|
20230922,133200,40816511730,2990,2990,2995,2980,15545
|
|
20230922,133100,40770085880,2995,3000,3000,2990,7363
|
|
20230922,133000,40748031870,3000,3000,3000,2990,5536
|
|
20230922,132900,40731457755,2995,2995,3000,2990,14224
|
|
20230922,132800,40688818295,3000,2995,3000,2995,22514
|
|
20230922,132700,40621352730,2995,2990,3000,2985,43770
|
|
20230922,132600,40490287635,2995,2995,2995,2985,28010
|
|
20230922,132500,40406487915,2995,2985,2995,2980,43325
|
|
20230922,132400,40276950240,2990,2980,2990,2975,19083
|
|
20230922,132300,40220056735,2980,2960,2980,2955,44674
|
|
20230922,132200,40087561615,2960,2960,2960,2940,79897
|
|
20230922,132100,39851961990,2955,2960,2965,2955,34812
|
|
20230922,132000,39748978625,2960,2975,2975,2955,31745
|
|
20230922,131900,39654842600,2975,2980,2980,2970,14897
|
|
20230922,131800,39610516020,2980,2985,2985,2975,11179
|
|
20230922,131700,39577209050,2985,2995,2995,2980,24144
|
|
20230922,131600,39505122895,2990,2960,2995,2955,41499
|
|
20230922,131500,39381859590,2960,2990,2990,2955,102256
|
|
20230922,131400,39078420335,2985,2990,2995,2985,30730
|
|
20230922,131300,38986610955,2990,3000,3000,2990,13816
|
|
20230922,131200,38945258180,2995,3000,3000,2990,6426
|
|
20230922,131100,38926008395,3000,2995,3000,2990,13041
|
|
20230922,131000,38886950450,2995,2995,3000,2990,32518
|
|
20230922,130900,38789594455,2995,2995,3000,2990,11084
|
|
20230922,130800,38756401950,2995,3000,3000,2990,24123
|
|
20230922,130700,38684144960,2995,3005,3010,2995,31506
|
|
20230922,130600,38589625220,3005,3005,3010,2990,116222
|
|
20230922,130500,38240997700,3000,3015,3015,3000,129749
|
|
20230922,130400,37851496515,3015,3015,3025,3010,19520
|
|
20230922,130300,37792601535,3015,3015,3025,3005,26304
|
|
20230922,130200,37713332840,3015,3015,3015,3000,27110
|
|
20230922,130100,37631828245,3015,3015,3015,3000,91487
|
|
20230922,130000,37356762575,3015,3015,3020,3010,26262
|
|
20230922,125900,37277675035,3015,3030,3035,3015,49599
|
|
20230922,125800,37127878710,3025,3045,3045,3025,6951
|
|
20230922,125700,37106839815,3040,3030,3055,3025,27643
|
|
20230922,125600,37022836595,3040,3035,3040,3030,22767
|
|
20230922,125500,36953795055,3035,3045,3050,3035,15253
|
|
20230922,125400,36907470635,3045,3040,3045,3035,6789
|
|
20230922,125300,36886824555,3040,3040,3040,3035,11761
|
|
20230922,125200,36851105720,3040,3040,3045,3035,13370
|
|
20230922,125100,36810514085,3040,3030,3040,3030,15323
|
|
20230922,125000,36764030280,3030,3040,3040,3030,10867
|
|
20230922,124900,36731048865,3040,3035,3045,3035,9086
|
|
20230922,124800,36703441190,3040,3040,3050,3040,6480
|
|
20230922,124700,36683717750,3040,3050,3050,3035,55781
|
|
20230922,124600,36514145250,3045,3055,3055,3045,12385
|
|
20230922,124500,36476380290,3055,3055,3065,3050,21811
|
|
20230922,124400,36409817670,3055,3060,3060,3050,3760
|
|
20230922,124300,36398334700,3060,3055,3060,3050,9154
|
|
20230922,124200,36370382630,3055,3055,3060,3050,6961
|
|
20230922,124100,36349120935,3055,3060,3060,3055,4586
|
|
20230922,124000,36335103915,3060,3060,3065,3055,9330
|
|
20230922,123900,36306575495,3060,3065,3065,3060,10079
|
|
20230922,123800,36275720150,3065,3070,3075,3065,10225
|
|
20230922,123700,36244343925,3070,3075,3080,3070,6849
|
|
20230922,123600,36223278610,3080,3080,3080,3070,12955
|
|
20230922,123500,36183435530,3075,3065,3080,3065,11419
|
|
20230922,123400,36148340310,3070,3060,3070,3055,10310
|
|
20230922,123300,36116778835,3055,3055,3060,3055,3219
|
|
20230922,123200,36106944785,3055,3055,3060,3055,12915
|
|
20230922,123100,36067483455,3060,3055,3065,3055,5566
|
|
20230922,123000,36050460685,3060,3060,3065,3055,8153
|
|
20230922,122900,36025513915,3065,3070,3070,3055,13962
|
|
20230922,122800,35982804230,3070,3065,3070,3060,7594
|
|
20230922,122700,35959530095,3065,3070,3075,3065,2639
|
|
20230922,122600,35951436570,3070,3070,3075,3065,7256
|
|
20230922,122500,35929165795,3065,3060,3070,3060,11552
|
|
20230922,122400,35893739045,3065,3055,3065,3055,5204
|
|
20230922,122300,35877808335,3055,3035,3055,3035,34150
|
|
20230922,122200,35773780730,3040,3050,3050,3035,33124
|
|
20230922,122100,35673037405,3045,3055,3055,3045,8521
|
|
20230922,122000,35647052930,3055,3060,3060,3045,14675
|
|
20230922,121900,35602304540,3055,3055,3065,3055,2982
|
|
20230922,121800,35593186950,3055,3050,3055,3045,5831
|
|
20230922,121700,35575401210,3050,3055,3060,3045,16224
|
|
20230922,121600,35525908890,3050,3070,3080,3050,22810
|
|
20230922,121500,35455971300,3075,3055,3075,3050,29303
|
|
20230922,121400,35366341870,3050,3050,3055,3045,19125
|
|
20230922,121300,35308013510,3050,3060,3065,3045,27556
|
|
20230922,121200,35223935945,3055,3055,3065,3050,22721
|
|
20230922,121100,35154554370,3055,3065,3070,3050,26140
|
|
20230922,121000,35074585395,3060,3065,3065,3050,18482
|
|
20230922,120900,35018086645,3065,3095,3095,3055,31602
|
|
20230922,120800,34920866540,3095,3110,3110,3085,24136
|
|
20230922,120700,34846105345,3115,3100,3115,3090,62473
|
|
20230922,120600,34652406715,3095,3110,3110,3080,82701
|
|
20230922,120500,34396511000,3100,3080,3110,3075,119082
|
|
20230922,120400,34027773600,3080,3050,3080,3050,25731
|
|
20230922,120300,33949019465,3055,3055,3060,3050,15482
|
|
20230922,120200,33901739740,3055,3045,3055,3045,12537
|
|
20230922,120100,33863482150,3055,3050,3060,3045,34814
|
|
20230922,120000,33757250165,3055,3045,3055,3040,30049
|
|
20230922,115900,33665800720,3040,3035,3050,3025,33022
|
|
20230922,115800,33565428465,3035,3070,3070,3020,237402
|
|
20230922,115700,32845199600,3070,3080,3080,3060,53103
|
|
20230922,115600,32682269090,3075,3120,3120,3075,67624
|
|
20230922,115500,32473411415,3120,3120,3120,3115,5984
|
|
20230922,115400,32454760940,3115,3105,3120,3100,6403
|
|
20230922,115300,32434870685,3100,3125,3130,3095,50029
|
|
20230922,115200,32279365020,3120,3120,3125,3115,17620
|
|
20230922,115100,32224404105,3120,3110,3120,3110,2231
|
|
20230922,115000,32217455640,3120,3115,3120,3110,11533
|
|
20230922,114900,32181546555,3120,3125,3125,3110,11934
|
|
20230922,114800,32144364135,3120,3115,3125,3115,8191
|
|
20230922,114700,32118809730,3120,3115,3125,3110,18560
|
|
20230922,114600,32060998065,3120,3125,3135,3110,38474
|
|
20230922,114500,31940827720,3130,3110,3130,3105,37092
|
|
20230922,114400,31825139785,3110,3080,3115,3080,35870
|
|
20230922,114300,31714196520,3085,3090,3095,3080,62852
|
|
20230922,114200,31520282215,3095,3115,3115,3085,59289
|
|
20230922,114100,31336704430,3115,3115,3120,3090,102300
|
|
20230922,114000,31019246170,3115,3125,3125,3110,37103
|
|
20230922,113900,30903562315,3125,3115,3130,3115,52888
|
|
20230922,113800,30738356055,3115,3165,3170,3105,153385
|
|
20230922,113700,30257320275,3160,3175,3180,3160,55238
|
|
20230922,113600,30082460920,3170,3175,3180,3170,16813
|
|
20230922,113500,30029065385,3175,3170,3180,3170,16624
|
|
20230922,113400,29976301805,3175,3180,3180,3165,79182
|
|
20230922,113300,29725209835,3180,3210,3210,3175,102062
|
|
20230922,113200,29399730890,3205,3210,3215,3205,11932
|
|
20230922,113100,29361459095,3215,3210,3215,3210,3642
|
|
20230922,113000,29349762375,3210,3210,3215,3205,26254
|
|
20230922,112900,29265552510,3210,3215,3220,3210,14585
|
|
20230922,112800,29218673755,3215,3230,3230,3215,10692
|
|
20230922,112700,29184285915,3220,3225,3235,3215,25241
|
|
20230922,112600,29103051490,3225,3240,3240,3225,13796
|
|
20230922,112500,29058432190,3235,3230,3240,3225,7087
|
|
20230922,112400,29035546515,3225,3235,3240,3225,16772
|
|
20230922,112300,28981327845,3230,3245,3245,3225,19650
|
|
20230922,112200,28917762440,3240,3240,3245,3235,13384
|
|
20230922,112100,28874399190,3245,3245,3245,3235,9487
|
|
20230922,112000,28843656560,3240,3255,3255,3235,23350
|
|
20230922,111900,28767943315,3250,3245,3255,3235,32758
|
|
20230922,111800,28661550235,3240,3225,3245,3225,12893
|
|
20230922,111700,28619861435,3225,3225,3230,3220,13580
|
|
20230922,111600,28576050885,3225,3220,3230,3215,7815
|
|
20230922,111500,28550885155,3225,3230,3230,3220,3726
|
|
20230922,111400,28538880495,3230,3225,3230,3225,2696
|
|
20230922,111300,28530185390,3220,3220,3230,3220,2660
|
|
20230922,111200,28521609035,3220,3220,3220,3215,5200
|
|
20230922,111100,28504870205,3220,3230,3235,3220,5287
|
|
20230922,111000,28487822990,3230,3210,3230,3210,8472
|
|
20230922,110900,28460566250,3205,3210,3215,3205,12752
|
|
20230922,110800,28419644110,3210,3205,3225,3200,21801
|
|
20230922,110700,28349669505,3210,3210,3220,3205,19893
|
|
20230922,110600,28285848920,3220,3225,3225,3205,35577
|
|
20230922,110500,28171472265,3225,3235,3235,3220,12863
|
|
20230922,110400,28129988360,3235,3235,3235,3225,2226
|
|
20230922,110300,28122796675,3235,3225,3235,3215,18356
|
|
20230922,110200,28063650480,3225,3225,3235,3225,7072
|
|
20230922,110100,28040833750,3225,3250,3250,3225,17049
|
|
20230922,110000,27985727055,3240,3250,3250,3235,10541
|
|
20230922,105900,27951549685,3250,3260,3260,3245,7039
|
|
20230922,105800,27928657345,3255,3250,3260,3250,2187
|
|
20230922,105700,27921536835,3260,3260,3265,3255,9402
|
|
20230922,105600,27890891560,3255,3250,3255,3240,8793
|
|
20230922,105500,27862338040,3250,3245,3255,3245,3376
|
|
20230922,105400,27851370195,3245,3250,3250,3240,692
|
|
20230922,105300,27849125125,3235,3235,3250,3235,6323
|
|
20230922,105200,27828634245,3240,3245,3245,3240,11878
|
|
20230922,105100,27790128560,3250,3255,3260,3245,14240
|
|
20230922,105000,27743808550,3260,3275,3275,3260,33055
|
|
20230922,104900,27635837560,3275,3265,3275,3255,45175
|
|
20230922,104800,27488219480,3265,3250,3265,3250,15520
|
|
20230922,104700,27437666530,3255,3250,3260,3245,37671
|
|
20230922,104600,27315131170,3250,3240,3255,3235,39679
|
|
20230922,104500,27186366940,3240,3230,3240,3225,22219
|
|
20230922,104400,27114539405,3230,3225,3230,3225,5863
|
|
20230922,104300,27095608110,3225,3220,3230,3215,10019
|
|
20230922,104200,27063353420,3220,3220,3230,3210,21667
|
|
20230922,104100,26993632965,3225,3225,3230,3215,10671
|
|
20230922,104000,26959289635,3220,3215,3220,3210,39253
|
|
20230922,103900,26833117735,3210,3210,3215,3210,4178
|
|
20230922,103800,26819704090,3210,3215,3220,3205,18853
|
|
20230922,103700,26759175115,3215,3220,3225,3215,9365
|
|
20230922,103600,26729046080,3225,3215,3235,3205,26736
|
|
20230922,103500,26643171645,3210,3215,3215,3205,16870
|
|
20230922,103400,26589010040,3215,3220,3220,3210,18620
|
|
20230922,103300,26529202990,3220,3230,3230,3210,28931
|
|
20230922,103200,26436153130,3230,3225,3235,3220,20736
|
|
20230922,103100,26369327630,3230,3235,3235,3225,9757
|
|
20230922,103000,26337836185,3235,3235,3240,3225,8014
|
|
20230922,102900,26311918445,3240,3225,3240,3215,38516
|
|
20230922,102800,26187662915,3225,3235,3235,3225,10344
|
|
20230922,102700,26154302285,3225,3230,3235,3225,6349
|
|
20230922,102600,26133794710,3230,3230,3235,3225,4899
|
|
20230922,102500,26117979485,3230,3225,3235,3220,7742
|
|
20230922,102400,26093005740,3240,3240,3240,3225,12243
|
|
20230922,102300,26053476280,3240,3225,3240,3225,5605
|
|
20230922,102200,26035341555,3235,3235,3235,3225,11405
|
|
20230922,102100,25998502870,3230,3245,3245,3230,30290
|
|
20230922,102000,25900532825,3240,3245,3270,3240,53910
|
|
20230922,101900,25725242395,3250,3230,3250,3230,45850
|
|
20230922,101800,25576748270,3235,3230,3245,3230,26487
|
|
20230922,101700,25491022815,3235,3225,3235,3220,28663
|
|
20230922,101600,25398509260,3220,3220,3230,3220,21391
|
|
20230922,101500,25329555675,3220,3215,3220,3205,25711
|
|
20230922,101400,25246937520,3220,3200,3220,3200,32970
|
|
20230922,101300,25140925715,3200,3210,3210,3200,74237
|
|
20230922,101200,24903217440,3210,3220,3220,3210,19637
|
|
20230922,101100,24840123875,3215,3210,3225,3205,14803
|
|
20230922,101000,24792536090,3210,3230,3230,3210,15760
|
|
20230922,100900,24741811780,3230,3210,3230,3205,27259
|
|
20230922,100800,24654101905,3205,3200,3215,3200,58043
|
|
20230922,100700,24468055610,3205,3220,3225,3205,70309
|
|
20230922,100600,24242221715,3220,3230,3235,3215,50900
|
|
20230922,100500,24078261645,3230,3225,3235,3220,36246
|
|
20230922,100400,23961320065,3220,3235,3240,3220,21599
|
|
20230922,100300,23891590545,3235,3235,3240,3230,21584
|
|
20230922,100200,23821768105,3235,3220,3235,3215,65849
|
|
20230922,100100,23609581205,3220,3250,3250,3220,69841
|
|
20230922,100000,23383796245,3250,3250,3255,3235,33775
|
|
20230922,095900,23274222910,3255,3260,3265,3225,116556
|
|
20230922,095800,22896473925,3260,3270,3280,3250,115827
|
|
20230922,095700,22518399815,3270,3295,3300,3270,66021
|
|
20230922,095600,22301510095,3300,3300,3315,3280,88322
|
|
20230922,095500,22010390655,3300,3330,3335,3300,116318
|
|
20230922,095400,21625200545,3330,3340,3340,3330,27655
|
|
20230922,095300,21533028665,3345,3340,3350,3335,7881
|
|
20230922,095200,21506696495,3340,3350,3360,3330,45113
|
|
20230922,095100,21356154865,3360,3355,3365,3350,15251
|
|
20230922,095000,21305000015,3355,3365,3365,3340,31845
|
|
20230922,094900,21198180915,3365,3340,3385,3335,95133
|
|
20230922,094800,20877999570,3340,3330,3340,3325,28170
|
|
20230922,094700,20784106175,3330,3325,3340,3320,52701
|
|
20230922,094600,20608787625,3325,3345,3350,3325,47184
|
|
20230922,094500,20451264650,3350,3320,3350,3310,42785
|
|
20230922,094400,20308923065,3320,3345,3355,3305,142393
|
|
20230922,094300,19835961460,3350,3325,3350,3320,46398
|
|
20230922,094200,19681354485,3330,3345,3350,3315,180973
|
|
20230922,094100,19078589050,3350,3375,3380,3345,85155
|
|
20230922,094000,18792314840,3380,3350,3395,3345,92654
|
|
20230922,093900,18480229795,3350,3365,3375,3325,178281
|
|
20230922,093800,17882727065,3365,3405,3405,3365,117895
|
|
20230922,093700,17483507895,3405,3395,3410,3390,75175
|
|
20230922,093600,17227929950,3390,3420,3435,3385,250243
|
|
20230922,093500,16375809595,3415,3415,3445,3410,247324
|
|
20230922,093400,15527408520,3415,3415,3450,3405,423834
|
|
20230922,093300,14074110385,3420,3360,3445,3345,757271
|
|
20230922,093200,11495448340,3355,3320,3360,3320,347832
|
|
20230922,093100,10333379840,3325,3310,3330,3300,98077
|
|
20230922,093000,10007899655,3315,3315,3330,3290,134458
|
|
20230922,092900,9562100210,3310,3280,3315,3275,56548
|
|
20230922,092800,9375227130,3280,3285,3310,3260,106178
|
|
20230922,092700,9027419545,3285,3305,3320,3280,61669
|
|
20230922,092600,8823978500,3305,3315,3320,3280,109806
|
|
20230922,092500,8461391075,3310,3295,3315,3285,77189
|
|
20230922,092400,8206497255,3285,3300,3305,3270,76467
|
|
20230922,092300,7954893105,3305,3300,3305,3280,105228
|
|
20230922,092200,7607834520,3300,3250,3310,3245,234993
|
|
20230922,092100,6834959650,3245,3230,3250,3220,39226
|
|
20230922,092000,6708022325,3240,3235,3240,3220,27479
|
|
20230922,091900,6619300425,3230,3250,3255,3225,30671
|
|
20230922,091800,6519855945,3250,3230,3255,3225,32480
|
|
20230922,091700,6414570220,3225,3230,3230,3215,19057
|
|
20230922,091600,6353183735,3230,3220,3230,3220,15297
|
|
20230922,091500,6303859690,3225,3235,3240,3215,26663
|
|
20230922,091400,6217909220,3240,3245,3260,3230,48334
|
|
20230922,091300,6060968130,3245,3210,3245,3190,46129
|
|
20230922,091200,5912731935,3210,3215,3220,3190,57861
|
|
20230922,091100,5727284230,3210,3210,3225,3200,40490
|
|
20230922,091000,5597250970,3205,3235,3235,3200,45050
|
|
20230922,090900,5452427655,3230,3270,3270,3220,94728
|
|
20230922,090800,5144974210,3270,3220,3275,3220,140929
|
|
20230922,090700,4686919345,3220,3200,3230,3200,68128
|
|
20230922,090600,4468096645,3200,3195,3205,3175,85600
|
|
20230922,090500,4195277590,3195,3225,3235,3195,118431
|
|
20230922,090400,3814027425,3220,3195,3245,3195,225653
|
|
20230922,090300,3086117790,3200,3140,3200,3140,125980
|
|
20230922,090200,2685489775,3145,3160,3170,3140,146727
|
|
20230922,090100,2223507630,3155,3175,3190,3145,229218
|
|
20230922,090000,1497425720,3175,3165,3210,3165,467709
|