721 lines
37 KiB
CSV
721 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,205800,56020798880,3115,3115,3115,3115,224162
|
|
20230927,205700,56020798880,3115,3115,3115,3115,0
|
|
20230927,205600,56020798880,3115,3115,3115,3115,0
|
|
20230927,205500,56020798880,3115,3115,3115,3115,0
|
|
20230927,205400,56020798880,3115,3115,3115,3115,0
|
|
20230927,205300,56020798880,3115,3115,3115,3115,0
|
|
20230927,205200,56020798880,3115,3115,3115,3115,0
|
|
20230927,205100,56020798880,3115,3115,3115,3115,0
|
|
20230927,205000,56020798880,3115,3115,3115,3115,0
|
|
20230927,204900,56020798880,3115,3115,3115,3115,0
|
|
20230927,204800,56020798880,3115,3115,3115,3115,0
|
|
20230927,204700,56020798880,3115,3115,3115,3115,0
|
|
20230927,204600,56020798880,3115,3115,3115,3115,0
|
|
20230927,204500,56020798880,3115,3115,3115,3115,0
|
|
20230927,204400,56020798880,3115,3115,3115,3115,0
|
|
20230927,204300,56020798880,3115,3115,3115,3115,0
|
|
20230927,204200,56020798880,3115,3115,3115,3115,0
|
|
20230927,204100,56020798880,3115,3115,3115,3115,0
|
|
20230927,204000,56020798880,3115,3115,3115,3115,0
|
|
20230927,203900,56020798880,3115,3115,3115,3115,0
|
|
20230927,203800,56020798880,3115,3115,3115,3115,0
|
|
20230927,203700,56020798880,3115,3115,3115,3115,0
|
|
20230927,203600,56020798880,3115,3115,3115,3115,0
|
|
20230927,203500,56020798880,3115,3115,3115,3115,0
|
|
20230927,203400,56020798880,3115,3115,3115,3115,0
|
|
20230927,203300,56020798880,3115,3115,3115,3115,0
|
|
20230927,203200,56020798880,3115,3115,3115,3115,0
|
|
20230927,203100,56020798880,3115,3115,3115,3115,0
|
|
20230927,203000,56020798880,3115,3115,3115,3115,0
|
|
20230927,202900,56020798880,3115,3115,3115,3115,0
|
|
20230927,202800,56020798880,3115,3115,3115,3115,224162
|
|
20230927,202700,56020798880,3115,3115,3115,3115,0
|
|
20230927,202600,56020798880,3115,3115,3115,3115,0
|
|
20230927,202500,56020798880,3115,3115,3115,3115,0
|
|
20230927,202400,56020798880,3115,3115,3115,3115,0
|
|
20230927,202300,56020798880,3115,3115,3115,3115,0
|
|
20230927,202200,56020798880,3115,3115,3115,3115,0
|
|
20230927,202100,56020798880,3115,3115,3115,3115,0
|
|
20230927,202000,56020798880,3115,3115,3115,3115,0
|
|
20230927,201900,56020798880,3115,3115,3115,3115,0
|
|
20230927,201800,56020798880,3115,3115,3115,3115,0
|
|
20230927,201700,56020798880,3115,3115,3115,3115,0
|
|
20230927,201600,56020798880,3115,3115,3115,3115,0
|
|
20230927,201500,56020798880,3115,3115,3115,3115,0
|
|
20230927,201400,56020798880,3115,3115,3115,3115,0
|
|
20230927,201300,56020798880,3115,3115,3115,3115,0
|
|
20230927,201200,56020798880,3115,3115,3115,3115,0
|
|
20230927,201100,56020798880,3115,3115,3115,3115,0
|
|
20230927,201000,56020798880,3115,3115,3115,3115,0
|
|
20230927,200900,56020798880,3115,3115,3115,3115,0
|
|
20230927,200800,56020798880,3115,3115,3115,3115,0
|
|
20230927,200700,56020798880,3115,3115,3115,3115,0
|
|
20230927,200600,56020798880,3115,3115,3115,3115,0
|
|
20230927,200500,56020798880,3115,3115,3115,3115,0
|
|
20230927,200400,56020798880,3115,3115,3115,3115,0
|
|
20230927,200300,56020798880,3115,3115,3115,3115,0
|
|
20230927,200200,56020798880,3115,3115,3115,3115,0
|
|
20230927,200100,56020798880,3115,3115,3115,3115,0
|
|
20230927,200000,56020798880,3115,3115,3115,3115,0
|
|
20230927,195900,56020798880,3115,3115,3115,3115,0
|
|
20230927,195800,56020798880,3115,3115,3115,3115,224162
|
|
20230927,195700,56020798880,3115,3115,3115,3115,0
|
|
20230927,195600,56020798880,3115,3115,3115,3115,0
|
|
20230927,195500,56020798880,3115,3115,3115,3115,0
|
|
20230927,195400,56020798880,3115,3115,3115,3115,0
|
|
20230927,195300,56020798880,3115,3115,3115,3115,0
|
|
20230927,195200,56020798880,3115,3115,3115,3115,0
|
|
20230927,195100,56020798880,3115,3115,3115,3115,0
|
|
20230927,195000,56020798880,3115,3115,3115,3115,0
|
|
20230927,194900,56020798880,3115,3115,3115,3115,0
|
|
20230927,194800,56020798880,3115,3115,3115,3115,0
|
|
20230927,194700,56020798880,3115,3115,3115,3115,0
|
|
20230927,194600,56020798880,3115,3115,3115,3115,0
|
|
20230927,194500,56020798880,3115,3115,3115,3115,0
|
|
20230927,194400,56020798880,3115,3115,3115,3115,0
|
|
20230927,194300,56020798880,3115,3115,3115,3115,0
|
|
20230927,194200,56020798880,3115,3115,3115,3115,0
|
|
20230927,194100,56020798880,3115,3115,3115,3115,0
|
|
20230927,194000,56020798880,3115,3115,3115,3115,0
|
|
20230927,193900,56020798880,3115,3115,3115,3115,0
|
|
20230927,193800,56020798880,3115,3115,3115,3115,0
|
|
20230927,193700,56020798880,3115,3115,3115,3115,0
|
|
20230927,193600,56020798880,3115,3115,3115,3115,0
|
|
20230927,193500,56020798880,3115,3115,3115,3115,0
|
|
20230927,193400,56020798880,3115,3115,3115,3115,0
|
|
20230927,193300,56020798880,3115,3115,3115,3115,0
|
|
20230927,193200,56020798880,3115,3115,3115,3115,0
|
|
20230927,193100,56020798880,3115,3115,3115,3115,0
|
|
20230927,193000,56020798880,3115,3115,3115,3115,0
|
|
20230927,192900,56020798880,3115,3115,3115,3115,0
|
|
20230927,192800,56020798880,3115,3115,3115,3115,224162
|
|
20230927,192700,56020798880,3115,3115,3115,3115,0
|
|
20230927,192600,56020798880,3115,3115,3115,3115,0
|
|
20230927,192500,56020798880,3115,3115,3115,3115,0
|
|
20230927,192400,56020798880,3115,3115,3115,3115,0
|
|
20230927,192300,56020798880,3115,3115,3115,3115,0
|
|
20230927,192200,56020798880,3115,3115,3115,3115,0
|
|
20230927,192100,56020798880,3115,3115,3115,3115,0
|
|
20230927,192000,56020798880,3115,3115,3115,3115,0
|
|
20230927,191900,56020798880,3115,3115,3115,3115,0
|
|
20230927,191800,56020798880,3115,3115,3115,3115,0
|
|
20230927,191700,56020798880,3115,3115,3115,3115,0
|
|
20230927,191600,56020798880,3115,3115,3115,3115,0
|
|
20230927,191500,56020798880,3115,3115,3115,3115,0
|
|
20230927,191400,56020798880,3115,3115,3115,3115,0
|
|
20230927,191300,56020798880,3115,3115,3115,3115,0
|
|
20230927,191200,56020798880,3115,3115,3115,3115,0
|
|
20230927,191100,56020798880,3115,3115,3115,3115,0
|
|
20230927,191000,56020798880,3115,3115,3115,3115,0
|
|
20230927,190900,56020798880,3115,3115,3115,3115,0
|
|
20230927,190800,56020798880,3115,3115,3115,3115,0
|
|
20230927,190700,56020798880,3115,3115,3115,3115,0
|
|
20230927,190600,56020798880,3115,3115,3115,3115,0
|
|
20230927,190500,56020798880,3115,3115,3115,3115,0
|
|
20230927,190400,56020798880,3115,3115,3115,3115,0
|
|
20230927,190300,56020798880,3115,3115,3115,3115,0
|
|
20230927,190200,56020798880,3115,3115,3115,3115,0
|
|
20230927,190100,56020798880,3115,3115,3115,3115,0
|
|
20230927,190000,56020798880,3115,3115,3115,3115,0
|
|
20230927,185900,56020798880,3115,3115,3115,3115,0
|
|
20230927,185800,56020798880,3115,3115,3115,3115,224162
|
|
20230927,185700,56020798880,3115,3115,3115,3115,0
|
|
20230927,185600,56020798880,3115,3115,3115,3115,0
|
|
20230927,185500,56020798880,3115,3115,3115,3115,0
|
|
20230927,185400,56020798880,3115,3115,3115,3115,0
|
|
20230927,185300,56020798880,3115,3115,3115,3115,0
|
|
20230927,185200,56020798880,3115,3115,3115,3115,0
|
|
20230927,185100,56020798880,3115,3115,3115,3115,0
|
|
20230927,185000,56020798880,3115,3115,3115,3115,0
|
|
20230927,184900,56020798880,3115,3115,3115,3115,0
|
|
20230927,184800,56020798880,3115,3115,3115,3115,0
|
|
20230927,184700,56020798880,3115,3115,3115,3115,0
|
|
20230927,184600,56020798880,3115,3115,3115,3115,0
|
|
20230927,184500,56020798880,3115,3115,3115,3115,0
|
|
20230927,184400,56020798880,3115,3115,3115,3115,0
|
|
20230927,184300,56020798880,3115,3115,3115,3115,0
|
|
20230927,184200,56020798880,3115,3115,3115,3115,0
|
|
20230927,184100,56020798880,3115,3115,3115,3115,0
|
|
20230927,184000,56020798880,3115,3115,3115,3115,0
|
|
20230927,183900,56020798880,3115,3115,3115,3115,0
|
|
20230927,183800,56020798880,3115,3115,3115,3115,0
|
|
20230927,183700,56020798880,3115,3115,3115,3115,0
|
|
20230927,183600,56020798880,3115,3115,3115,3115,0
|
|
20230927,183500,56020798880,3115,3115,3115,3115,0
|
|
20230927,183400,56020798880,3115,3115,3115,3115,0
|
|
20230927,183300,56020798880,3115,3115,3115,3115,0
|
|
20230927,183200,56020798880,3115,3115,3115,3115,0
|
|
20230927,183100,56020798880,3115,3115,3115,3115,0
|
|
20230927,183000,56020798880,3115,3115,3115,3115,0
|
|
20230927,182900,56020798880,3115,3115,3115,3115,0
|
|
20230927,182800,56020798880,3115,3115,3115,3115,224162
|
|
20230927,182700,56020798880,3115,3115,3115,3115,0
|
|
20230927,182600,56020798880,3115,3115,3115,3115,0
|
|
20230927,182500,56020798880,3115,3115,3115,3115,0
|
|
20230927,182400,56020798880,3115,3115,3115,3115,0
|
|
20230927,182300,56020798880,3115,3115,3115,3115,0
|
|
20230927,182200,56020798880,3115,3115,3115,3115,0
|
|
20230927,182100,56020798880,3115,3115,3115,3115,0
|
|
20230927,182000,56020798880,3115,3115,3115,3115,0
|
|
20230927,181900,56020798880,3115,3115,3115,3115,0
|
|
20230927,181800,56020798880,3115,3115,3115,3115,0
|
|
20230927,181700,56020798880,3115,3115,3115,3115,0
|
|
20230927,181600,56020798880,3115,3115,3115,3115,0
|
|
20230927,181500,56020798880,3115,3115,3115,3115,0
|
|
20230927,181400,56020798880,3115,3115,3115,3115,0
|
|
20230927,181300,56020798880,3115,3115,3115,3115,0
|
|
20230927,181200,56020798880,3115,3115,3115,3115,0
|
|
20230927,181100,56020798880,3115,3115,3115,3115,0
|
|
20230927,181000,56020798880,3115,3115,3115,3115,0
|
|
20230927,180900,56020798880,3115,3115,3115,3115,0
|
|
20230927,180800,56020798880,3115,3115,3115,3115,0
|
|
20230927,180700,56020798880,3115,3115,3115,3115,0
|
|
20230927,180600,56020798880,3115,3115,3115,3115,0
|
|
20230927,180500,56020798880,3115,3115,3115,3115,0
|
|
20230927,180400,56020798880,3115,3115,3115,3115,0
|
|
20230927,180300,56020798880,3115,3115,3115,3115,0
|
|
20230927,180200,56020798880,3115,3115,3115,3115,0
|
|
20230927,180100,56020798880,3115,3115,3115,3115,0
|
|
20230927,180000,56020798880,3115,3115,3115,3115,0
|
|
20230927,175900,56020798880,3115,3115,3115,3115,0
|
|
20230927,175800,56020798880,3115,3115,3115,3115,224162
|
|
20230927,175700,56020798880,3115,3115,3115,3115,0
|
|
20230927,175600,56020798880,3115,3115,3115,3115,0
|
|
20230927,175500,56020798880,3115,3115,3115,3115,0
|
|
20230927,175400,56020798880,3115,3115,3115,3115,0
|
|
20230927,175300,56020798880,3115,3115,3115,3115,0
|
|
20230927,175200,56020798880,3115,3115,3115,3115,0
|
|
20230927,175100,56020798880,3115,3115,3115,3115,0
|
|
20230927,175000,56020798880,3115,3115,3115,3115,0
|
|
20230927,174900,56020798880,3115,3115,3115,3115,0
|
|
20230927,174800,56020798880,3115,3115,3115,3115,0
|
|
20230927,174700,56020798880,3115,3115,3115,3115,0
|
|
20230927,174600,56020798880,3115,3115,3115,3115,0
|
|
20230927,174500,56020798880,3115,3115,3115,3115,0
|
|
20230927,174400,56020798880,3115,3115,3115,3115,0
|
|
20230927,174300,56020798880,3115,3115,3115,3115,0
|
|
20230927,174200,56020798880,3115,3115,3115,3115,0
|
|
20230927,174100,56020798880,3115,3115,3115,3115,0
|
|
20230927,174000,56020798880,3115,3115,3115,3115,0
|
|
20230927,173900,56020798880,3115,3115,3115,3115,0
|
|
20230927,173800,56020798880,3115,3115,3115,3115,0
|
|
20230927,173700,56020798880,3115,3115,3115,3115,0
|
|
20230927,173600,56020798880,3115,3115,3115,3115,0
|
|
20230927,173500,56020798880,3115,3115,3115,3115,0
|
|
20230927,173400,56020798880,3115,3115,3115,3115,0
|
|
20230927,173300,56020798880,3115,3115,3115,3115,0
|
|
20230927,173200,56020798880,3115,3115,3115,3115,0
|
|
20230927,173100,56020798880,3115,3115,3115,3115,0
|
|
20230927,173000,56020798880,3115,3115,3115,3115,0
|
|
20230927,172900,56020798880,3115,3115,3115,3115,0
|
|
20230927,172800,56020798880,3115,3115,3115,3115,224162
|
|
20230927,172700,56020798880,3115,3115,3115,3115,0
|
|
20230927,172600,56020798880,3115,3115,3115,3115,0
|
|
20230927,172500,56020798880,3115,3115,3115,3115,0
|
|
20230927,172400,56020798880,3115,3115,3115,3115,0
|
|
20230927,172300,56020798880,3115,3115,3115,3115,0
|
|
20230927,172200,56020798880,3115,3115,3115,3115,0
|
|
20230927,172100,56020798880,3115,3115,3115,3115,0
|
|
20230927,172000,56020798880,3115,3115,3115,3115,0
|
|
20230927,171900,56020798880,3115,3115,3115,3115,0
|
|
20230927,171800,56020798880,3115,3115,3115,3115,0
|
|
20230927,171700,56020798880,3115,3115,3115,3115,0
|
|
20230927,171600,56020798880,3115,3115,3115,3115,0
|
|
20230927,171500,56020798880,3115,3115,3115,3115,0
|
|
20230927,171400,56020798880,3115,3115,3115,3115,0
|
|
20230927,171300,56020798880,3115,3115,3115,3115,0
|
|
20230927,171200,56020798880,3115,3115,3115,3115,0
|
|
20230927,171100,56020798880,3115,3115,3115,3115,0
|
|
20230927,171000,56020798880,3115,3115,3115,3115,0
|
|
20230927,170900,56020798880,3115,3115,3115,3115,0
|
|
20230927,170800,56020798880,3115,3115,3115,3115,0
|
|
20230927,170700,56020798880,3115,3115,3115,3115,0
|
|
20230927,170600,56020798880,3115,3115,3115,3115,0
|
|
20230927,170500,56020798880,3115,3115,3115,3115,0
|
|
20230927,170400,56020798880,3115,3115,3115,3115,0
|
|
20230927,170300,56020798880,3115,3115,3115,3115,0
|
|
20230927,170200,56020798880,3115,3115,3115,3115,0
|
|
20230927,170100,56020798880,3115,3115,3115,3115,0
|
|
20230927,170000,56020798880,3115,3115,3115,3115,0
|
|
20230927,165900,56020798880,3115,3115,3115,3115,0
|
|
20230927,165800,56020798880,3115,3115,3115,3115,224162
|
|
20230927,165700,56020798880,3115,3115,3115,3115,0
|
|
20230927,165600,56020798880,3115,3115,3115,3115,0
|
|
20230927,165500,56020798880,3115,3115,3115,3115,0
|
|
20230927,165400,56020798880,3115,3115,3115,3115,0
|
|
20230927,165300,56020798880,3115,3115,3115,3115,0
|
|
20230927,165200,56020798880,3115,3115,3115,3115,0
|
|
20230927,165100,56020798880,3115,3115,3115,3115,0
|
|
20230927,165000,56020798880,3115,3115,3115,3115,0
|
|
20230927,164900,56020798880,3115,3115,3115,3115,0
|
|
20230927,164800,56020798880,3115,3115,3115,3115,0
|
|
20230927,164700,56020798880,3115,3115,3115,3115,0
|
|
20230927,164600,56020798880,3115,3115,3115,3115,0
|
|
20230927,164500,56020798880,3115,3115,3115,3115,0
|
|
20230927,164400,56020798880,3115,3115,3115,3115,0
|
|
20230927,164300,56020798880,3115,3115,3115,3115,0
|
|
20230927,164200,56020798880,3115,3115,3115,3115,0
|
|
20230927,164100,56020798880,3115,3115,3115,3115,0
|
|
20230927,164000,56020798880,3115,3115,3115,3115,0
|
|
20230927,163900,56020798880,3115,3115,3115,3115,0
|
|
20230927,163800,56020798880,3115,3115,3115,3115,0
|
|
20230927,163700,56020798880,3115,3115,3115,3115,0
|
|
20230927,163600,56020798880,3115,3115,3115,3115,0
|
|
20230927,163500,56020798880,3115,3115,3115,3115,0
|
|
20230927,163400,56020798880,3115,3115,3115,3115,0
|
|
20230927,163300,56020798880,3115,3115,3115,3115,0
|
|
20230927,163200,56020798880,3115,3115,3115,3115,0
|
|
20230927,163100,56020798880,3115,3115,3115,3115,0
|
|
20230927,163000,56020798880,3115,3115,3115,3115,0
|
|
20230927,162900,56020798880,3115,3115,3115,3115,0
|
|
20230927,162800,56020798880,3115,3115,3115,3115,224162
|
|
20230927,162700,56020798880,3115,3115,3115,3115,0
|
|
20230927,162600,56020798880,3115,3115,3115,3115,0
|
|
20230927,162500,56020798880,3115,3115,3115,3115,0
|
|
20230927,162400,56020798880,3115,3115,3115,3115,0
|
|
20230927,162300,56020798880,3115,3115,3115,3115,0
|
|
20230927,162200,56020798880,3115,3115,3115,3115,0
|
|
20230927,162100,56020798880,3115,3115,3115,3115,0
|
|
20230927,162000,56020798880,3115,3115,3115,3115,0
|
|
20230927,161900,56020798880,3115,3115,3115,3115,0
|
|
20230927,161800,56020798880,3115,3115,3115,3115,0
|
|
20230927,161700,56020798880,3115,3115,3115,3115,0
|
|
20230927,161600,56020798880,3115,3115,3115,3115,0
|
|
20230927,161500,56020798880,3115,3115,3115,3115,0
|
|
20230927,161400,56020798880,3115,3115,3115,3115,0
|
|
20230927,161300,56020798880,3115,3115,3115,3115,0
|
|
20230927,161200,56020798880,3115,3115,3115,3115,0
|
|
20230927,161100,56020798880,3115,3115,3115,3115,0
|
|
20230927,161000,56020798880,3115,3115,3115,3115,0
|
|
20230927,160900,56020798880,3115,3115,3115,3115,0
|
|
20230927,160800,56020798880,3115,3115,3115,3115,0
|
|
20230927,160700,56020798880,3115,3115,3115,3115,0
|
|
20230927,160600,56020798880,3115,3115,3115,3115,0
|
|
20230927,160500,56020798880,3115,3115,3115,3115,0
|
|
20230927,160400,56020798880,3115,3115,3115,3115,0
|
|
20230927,160300,56020798880,3115,3115,3115,3115,0
|
|
20230927,160200,56020798880,3115,3115,3115,3115,0
|
|
20230927,160100,56020798880,3115,3115,3115,3115,0
|
|
20230927,160000,56020798880,3115,3115,3115,3115,0
|
|
20230927,155900,56020798880,3115,3115,3115,3115,0
|
|
20230927,155800,56020798880,3115,3115,3115,3115,224162
|
|
20230927,155700,56020798880,3115,3115,3115,3115,0
|
|
20230927,155600,56020798880,3115,3115,3115,3115,0
|
|
20230927,155500,56020798880,3115,3115,3115,3115,0
|
|
20230927,155400,56020798880,3115,3115,3115,3115,0
|
|
20230927,155300,56020798880,3115,3115,3115,3115,0
|
|
20230927,155200,56020798880,3115,3115,3115,3115,0
|
|
20230927,155100,56020798880,3115,3115,3115,3115,0
|
|
20230927,155000,56020798880,3115,3115,3115,3115,0
|
|
20230927,154900,56020798880,3115,3115,3115,3115,0
|
|
20230927,154800,56020798880,3115,3115,3115,3115,0
|
|
20230927,154700,56020798880,3115,3115,3115,3115,0
|
|
20230927,154600,56020798880,3115,3115,3115,3115,0
|
|
20230927,154500,56020798880,3115,3115,3115,3115,0
|
|
20230927,154400,56020798880,3115,3115,3115,3115,0
|
|
20230927,154300,56020798880,3115,3115,3115,3115,0
|
|
20230927,154200,56020798880,3115,3115,3115,3115,0
|
|
20230927,154100,56020798880,3115,3115,3115,3115,0
|
|
20230927,154000,56020798880,3115,3115,3115,3115,0
|
|
20230927,153900,56020798880,3115,3115,3115,3115,0
|
|
20230927,153800,56020798880,3115,3115,3115,3115,0
|
|
20230927,153700,56020798880,3115,3115,3115,3115,0
|
|
20230927,153600,56020798880,3115,3115,3115,3115,0
|
|
20230927,153500,56020798880,3115,3115,3115,3115,0
|
|
20230927,153400,56020798880,3115,3115,3115,3115,0
|
|
20230927,153300,56020798880,3115,3115,3115,3115,0
|
|
20230927,153200,56020798880,3115,3115,3115,3115,0
|
|
20230927,153100,56020798880,3115,3115,3115,3115,0
|
|
20230927,153000,56020798880,3115,3115,3115,3115,224162
|
|
20230927,152900,55322534250,3115,3115,3115,3115,0
|
|
20230927,152800,55322534250,3115,3115,3115,3115,0
|
|
20230927,152700,55322534250,3115,3115,3115,3115,0
|
|
20230927,152600,55322534250,3115,3115,3115,3115,0
|
|
20230927,152500,55322534250,3115,3115,3115,3115,0
|
|
20230927,152400,55322534250,3115,3115,3115,3115,0
|
|
20230927,152300,55322534250,3115,3115,3115,3115,0
|
|
20230927,152200,55322534250,3115,3115,3115,3115,0
|
|
20230927,152100,55322534250,3115,3115,3115,3115,0
|
|
20230927,152000,55322534250,3115,3115,3115,3115,0
|
|
20230927,151900,55322534250,3115,3120,3125,3110,104275
|
|
20230927,151800,54997701395,3125,3110,3130,3110,83640
|
|
20230927,151700,54736445840,3110,3110,3115,3110,21787
|
|
20230927,151600,54668658385,3110,3120,3125,3110,60769
|
|
20230927,151500,54479298810,3125,3115,3130,3115,53858
|
|
20230927,151400,54311059500,3115,3115,3120,3115,43177
|
|
20230927,151300,54176547955,3115,3120,3125,3115,25712
|
|
20230927,151200,54096358700,3120,3115,3125,3115,22396
|
|
20230927,151100,54026515365,3115,3130,3130,3105,92175
|
|
20230927,151000,53739580755,3125,3130,3135,3125,29465
|
|
20230927,150900,53647398895,3130,3125,3130,3125,6739
|
|
20230927,150800,53626317280,3125,3130,3135,3125,33723
|
|
20230927,150700,53520739365,3130,3125,3130,3120,9018
|
|
20230927,150600,53492567290,3125,3125,3130,3125,12560
|
|
20230927,150500,53453309295,3125,3135,3140,3125,23820
|
|
20230927,150400,53378739070,3135,3130,3140,3125,19210
|
|
20230927,150300,53318569235,3125,3130,3130,3120,15123
|
|
20230927,150200,53271320415,3130,3140,3140,3125,34844
|
|
20230927,150100,53162121100,3140,3135,3140,3130,51292
|
|
20230927,150000,53001195785,3140,3125,3140,3120,60599
|
|
20230927,145900,52811387900,3125,3115,3125,3115,30572
|
|
20230927,145800,52716060995,3120,3115,3120,3115,9386
|
|
20230927,145700,52686807640,3120,3120,3120,3115,12241
|
|
20230927,145600,52648674370,3115,3125,3125,3115,10609
|
|
20230927,145500,52615576640,3125,3120,3125,3115,10027
|
|
20230927,145400,52584270760,3115,3110,3115,3110,14440
|
|
20230927,145300,52539342660,3110,3110,3115,3100,53045
|
|
20230927,145200,52374673720,3110,3110,3115,3105,27588
|
|
20230927,145100,52288889220,3115,3115,3120,3115,11917
|
|
20230927,145000,52251767630,3115,3115,3120,3115,5346
|
|
20230927,144900,52235096250,3120,3115,3125,3115,6915
|
|
20230927,144800,52213537825,3120,3120,3125,3115,3009
|
|
20230927,144700,52204150625,3120,3115,3120,3115,1652
|
|
20230927,144600,52198996550,3120,3120,3120,3115,5999
|
|
20230927,144500,52180288500,3120,3120,3120,3115,8307
|
|
20230927,144400,52154411540,3120,3110,3120,3110,4900
|
|
20230927,144300,52139142765,3115,3120,3120,3110,22962
|
|
20230927,144200,52067642000,3115,3125,3125,3115,6255
|
|
20230927,144100,52048128675,3125,3125,3125,3120,2149
|
|
20230927,144000,52041420845,3120,3125,3130,3120,15984
|
|
20230927,143900,51991493355,3130,3120,3140,3120,65623
|
|
20230927,143800,51786135040,3120,3115,3120,3115,2711
|
|
20230927,143700,51777687055,3120,3120,3120,3115,1794
|
|
20230927,143600,51772097805,3115,3115,3120,3110,16112
|
|
20230927,143500,51721901025,3115,3120,3120,3115,4427
|
|
20230927,143400,51708110820,3120,3115,3120,3115,2178
|
|
20230927,143300,51701325740,3120,3120,3120,3110,3994
|
|
20230927,143200,51688873865,3110,3115,3115,3110,8104
|
|
20230927,143100,51663632835,3120,3115,3120,3110,10637
|
|
20230927,143000,51630501940,3115,3115,3120,3115,7097
|
|
20230927,142900,51608394035,3115,3115,3120,3110,9782
|
|
20230927,142800,51577923625,3115,3120,3120,3110,4801
|
|
20230927,142700,51562983805,3115,3115,3120,3115,16476
|
|
20230927,142600,51511646310,3120,3115,3120,3110,9317
|
|
20230927,142500,51482594600,3115,3110,3115,3105,7451
|
|
20230927,142400,51459420765,3110,3105,3115,3100,4643
|
|
20230927,142300,51444985175,3105,3100,3105,3095,54576
|
|
20230927,142200,51275824260,3100,3100,3105,3100,24393
|
|
20230927,142100,51200202905,3105,3110,3110,3100,20767
|
|
20230927,142000,51135710025,3110,3115,3120,3105,14551
|
|
20230927,141900,51090452620,3115,3115,3115,3110,14434
|
|
20230927,141800,51045513320,3110,3120,3120,3110,8905
|
|
20230927,141700,51017776115,3115,3115,3120,3115,7673
|
|
20230927,141600,50993865980,3115,3115,3120,3115,6362
|
|
20230927,141500,50974040380,3115,3110,3115,3105,9019
|
|
20230927,141400,50946002550,3105,3110,3120,3105,9008
|
|
20230927,141300,50917960150,3115,3110,3115,3105,4735
|
|
20230927,141200,50903227855,3105,3110,3110,3105,2530
|
|
20230927,141100,50895363090,3110,3095,3110,3095,16999
|
|
20230927,141000,50842683795,3100,3110,3110,3100,27029
|
|
20230927,140900,50758810860,3110,3105,3110,3100,21267
|
|
20230927,140800,50692826685,3110,3115,3115,3100,42524
|
|
20230927,140700,50560784845,3115,3120,3120,3110,25358
|
|
20230927,140600,50481859315,3120,3120,3120,3110,17942
|
|
20230927,140500,50425963340,3120,3125,3130,3115,12953
|
|
20230927,140400,50385530865,3125,3120,3125,3115,16925
|
|
20230927,140300,50332722345,3120,3120,3125,3115,14512
|
|
20230927,140200,50287444115,3120,3130,3130,3110,46747
|
|
20230927,140100,50141757890,3130,3130,3135,3120,25566
|
|
20230927,140000,50061832195,3130,3135,3135,3115,76028
|
|
20230927,135900,49824452725,3135,3135,3150,3130,32040
|
|
20230927,135800,49723859570,3135,3145,3150,3125,58870
|
|
20230927,135700,49539241660,3140,3150,3150,3140,37553
|
|
20230927,135600,49421069765,3150,3140,3150,3130,79356
|
|
20230927,135500,49171871980,3140,3145,3155,3135,46193
|
|
20230927,135400,49026548565,3150,3160,3160,3140,43222
|
|
20230927,135300,48890397765,3155,3145,3160,3145,98750
|
|
20230927,135200,48579050775,3145,3135,3145,3130,13486
|
|
20230927,135100,48536696200,3135,3130,3135,3120,18954
|
|
20230927,135000,48477424110,3120,3125,3130,3120,36848
|
|
20230927,134900,48362315595,3130,3135,3135,3120,32280
|
|
20230927,134800,48261375215,3130,3130,3135,3125,13617
|
|
20230927,134700,48218749520,3135,3135,3135,3130,13388
|
|
20230927,134600,48176834615,3130,3140,3140,3130,12723
|
|
20230927,134500,48136995225,3130,3145,3145,3130,2020
|
|
20230927,134400,48130669025,3145,3140,3145,3130,14559
|
|
20230927,134300,48085050420,3140,3140,3145,3135,10764
|
|
20230927,134200,48051244775,3145,3135,3150,3130,25409
|
|
20230927,134100,47971477975,3135,3130,3140,3125,8365
|
|
20230927,134000,47945265405,3135,3130,3135,3120,20705
|
|
20230927,133900,47880519260,3130,3135,3140,3125,9999
|
|
20230927,133800,47849206085,3135,3135,3140,3130,8115
|
|
20230927,133700,47823790790,3140,3135,3140,3130,16428
|
|
20230927,133600,47772303275,3140,3140,3150,3140,12126
|
|
20230927,133500,47734191445,3145,3145,3155,3135,27400
|
|
20230927,133400,47647994050,3145,3160,3160,3120,101236
|
|
20230927,133300,47330166245,3160,3175,3185,3150,74806
|
|
20230927,133200,47093235680,3175,3130,3180,3130,202893
|
|
20230927,133100,46452291465,3135,3125,3135,3125,3869
|
|
20230927,133000,46440169625,3130,3130,3135,3130,5029
|
|
20230927,132900,46424426215,3125,3120,3135,3120,4822
|
|
20230927,132800,46409337520,3125,3120,3125,3115,27750
|
|
20230927,132700,46322787330,3120,3125,3130,3120,12295
|
|
20230927,132600,46284398355,3125,3125,3130,3120,7192
|
|
20230927,132500,46261915755,3120,3125,3125,3120,20316
|
|
20230927,132400,46198506085,3125,3125,3130,3120,11296
|
|
20230927,132300,46163221430,3130,3145,3145,3130,25568
|
|
20230927,132200,46083086450,3140,3135,3145,3130,41887
|
|
20230927,132100,45951729125,3135,3130,3135,3125,18554
|
|
20230927,132000,45893648620,3125,3120,3125,3120,7220
|
|
20230927,131900,45871088315,3120,3115,3125,3115,3046
|
|
20230927,131800,45861586000,3115,3120,3120,3115,2088
|
|
20230927,131700,45855071975,3120,3120,3125,3115,10683
|
|
20230927,131600,45821744270,3120,3115,3120,3110,3430
|
|
20230927,131500,45811050055,3115,3115,3120,3115,2414
|
|
20230927,131400,45803526880,3120,3115,3120,3110,1353
|
|
20230927,131300,45799308670,3110,3115,3115,3105,9677
|
|
20230927,131200,45769199755,3115,3115,3120,3110,5791
|
|
20230927,131100,45751161980,3120,3125,3125,3115,12682
|
|
20230927,131000,45711572295,3125,3110,3125,3110,13329
|
|
20230927,130900,45670008015,3110,3110,3115,3105,7426
|
|
20230927,130800,45646910145,3115,3110,3115,3105,5513
|
|
20230927,130700,45629777695,3115,3110,3115,3105,3495
|
|
20230927,130600,45618916490,3110,3105,3110,3100,3432
|
|
20230927,130500,45608264690,3100,3100,3105,3095,15647
|
|
20230927,130400,45559758540,3100,3105,3115,3095,40320
|
|
20230927,130300,45434713100,3105,3115,3115,3105,9647
|
|
20230927,130200,45404707235,3115,3115,3120,3115,6071
|
|
20230927,130100,45385795705,3115,3125,3125,3115,6747
|
|
20230927,130000,45364742720,3125,3115,3125,3115,1439
|
|
20230927,125900,45360259050,3110,3120,3125,3110,12318
|
|
20230927,125800,45321901030,3125,3125,3130,3120,9379
|
|
20230927,125700,45292598335,3130,3120,3130,3115,7937
|
|
20230927,125600,45267827720,3110,3110,3120,3105,14224
|
|
20230927,125500,45223556185,3105,3110,3115,3105,9061
|
|
20230927,125400,45195386295,3110,3110,3115,3110,5235
|
|
20230927,125300,45179105355,3110,3115,3120,3110,6372
|
|
20230927,125200,45159264255,3115,3120,3120,3115,4745
|
|
20230927,125100,45144478550,3120,3115,3120,3115,5165
|
|
20230927,125000,45128381565,3115,3120,3125,3115,4829
|
|
20230927,124900,45113315915,3120,3120,3125,3115,7503
|
|
20230927,124800,45089909405,3125,3125,3125,3120,4848
|
|
20230927,124700,45074767970,3125,3135,3135,3125,4557
|
|
20230927,124600,45060515630,3130,3130,3145,3125,20529
|
|
20230927,124500,44996159235,3135,3130,3135,3115,11222
|
|
20230927,124400,44961058265,3130,3125,3135,3110,42966
|
|
20230927,124300,44826744875,3125,3115,3125,3115,8607
|
|
20230927,124200,44799906675,3110,3095,3110,3090,32692
|
|
20230927,124100,44698620785,3100,3105,3105,3095,24790
|
|
20230927,124000,44621787090,3105,3105,3110,3105,15307
|
|
20230927,123900,44574236740,3105,3115,3120,3105,12957
|
|
20230927,123800,44533932635,3115,3120,3120,3110,8128
|
|
20230927,123700,44508633535,3120,3120,3120,3110,7973
|
|
20230927,123600,44483781660,3120,3120,3120,3115,12980
|
|
20230927,123500,44443284070,3120,3115,3130,3115,34408
|
|
20230927,123400,44335818790,3115,3105,3115,3100,29010
|
|
20230927,123300,44245619320,3110,3095,3110,3085,68796
|
|
20230927,123200,44032635630,3090,3110,3110,3090,74926
|
|
20230927,123100,43800482445,3105,3105,3110,3100,32381
|
|
20230927,123000,43699942145,3105,3115,3120,3100,113210
|
|
20230927,122900,43348211635,3120,3120,3125,3115,14943
|
|
20230927,122800,43301624905,3125,3120,3125,3115,7129
|
|
20230927,122700,43279379625,3125,3125,3125,3115,42856
|
|
20230927,122600,43145676100,3125,3130,3130,3125,12191
|
|
20230927,122500,43107577910,3130,3130,3130,3125,3707
|
|
20230927,122400,43095980460,3130,3130,3135,3125,17542
|
|
20230927,122300,43041145245,3130,3130,3135,3130,9670
|
|
20230927,122200,43010878010,3130,3135,3140,3125,12957
|
|
20230927,122100,42970314565,3135,3135,3135,3130,1597
|
|
20230927,122000,42965309475,3135,3135,3140,3130,8690
|
|
20230927,121900,42938082585,3135,3135,3145,3135,3751
|
|
20230927,121800,42926310150,3135,3135,3140,3130,9792
|
|
20230927,121700,42895633325,3135,3135,3140,3130,3840
|
|
20230927,121600,42883593910,3140,3130,3145,3130,5139
|
|
20230927,121500,42867465775,3130,3135,3135,3125,9867
|
|
20230927,121400,42836606195,3135,3140,3140,3125,11773
|
|
20230927,121300,42799765800,3140,3155,3160,3130,43354
|
|
20230927,121200,42663503350,3155,3150,3160,3145,28852
|
|
20230927,121100,42572511905,3145,3140,3150,3140,10421
|
|
20230927,121000,42539724060,3145,3155,3155,3135,16598
|
|
20230927,120900,42487546595,3150,3140,3155,3135,27780
|
|
20230927,120800,42400236475,3140,3135,3140,3135,2237
|
|
20230927,120700,42393220025,3135,3140,3140,3130,5016
|
|
20230927,120600,42377495020,3135,3130,3140,3125,10482
|
|
20230927,120500,42344660225,3130,3135,3140,3125,11844
|
|
20230927,120400,42307555270,3135,3115,3135,3115,39541
|
|
20230927,120300,42183978380,3115,3130,3135,3115,63850
|
|
20230927,120200,41984725410,3130,3135,3135,3125,14374
|
|
20230927,120100,41939743430,3135,3130,3135,3125,16513
|
|
20230927,120000,41888053580,3135,3140,3140,3130,9736
|
|
20230927,115900,41857555065,3140,3140,3145,3135,20506
|
|
20230927,115800,41793214775,3145,3130,3145,3125,33390
|
|
20230927,115700,41688691985,3135,3150,3155,3125,96550
|
|
20230927,115600,41385909540,3150,3150,3160,3150,18873
|
|
20230927,115500,41326442165,3150,3160,3165,3150,18636
|
|
20230927,115400,41267636235,3155,3165,3165,3155,9604
|
|
20230927,115300,41237296035,3160,3165,3170,3160,6094
|
|
20230927,115200,41218020950,3165,3150,3165,3150,10591
|
|
20230927,115100,41184583060,3150,3155,3155,3150,15943
|
|
20230927,115000,41134329405,3160,3150,3160,3150,12071
|
|
20230927,114900,41096245765,3150,3160,3160,3150,53082
|
|
20230927,114800,40928831280,3160,3160,3165,3155,15715
|
|
20230927,114700,40879179425,3160,3165,3165,3160,10688
|
|
20230927,114600,40845352485,3165,3170,3170,3165,1681
|
|
20230927,114500,40840031595,3170,3165,3170,3165,4100
|
|
20230927,114400,40827050660,3170,3160,3170,3155,14583
|
|
20230927,114300,40780974935,3160,3170,3175,3155,43507
|
|
20230927,114200,40643412335,3170,3170,3175,3165,5864
|
|
20230927,114100,40624822900,3170,3165,3175,3165,14971
|
|
20230927,114000,40577429080,3165,3175,3180,3165,23177
|
|
20230927,113900,40503986170,3180,3190,3190,3170,12506
|
|
20230927,113800,40464240735,3185,3185,3190,3180,13144
|
|
20230927,113700,40422378000,3180,3165,3190,3165,15917
|
|
20230927,113600,40371749775,3170,3165,3170,3160,33302
|
|
20230927,113500,40266350480,3165,3170,3175,3165,22526
|
|
20230927,113400,40194966115,3170,3175,3175,3170,4002
|
|
20230927,113300,40182275215,3175,3165,3180,3165,19885
|
|
20230927,113200,40119251940,3170,3180,3180,3165,23347
|
|
20230927,113100,40045197010,3180,3180,3190,3170,44014
|
|
20230927,113000,39905317270,3180,3200,3200,3180,22820
|
|
20230927,112900,39832501555,3200,3190,3200,3185,22782
|
|
20230927,112800,39759782165,3190,3200,3200,3175,42393
|
|
20230927,112700,39624762065,3200,3210,3225,3190,104387
|
|
20230927,112600,39289621035,3215,3200,3215,3200,43302
|
|
20230927,112500,39150713770,3205,3200,3210,3195,41224
|
|
20230927,112400,39018697820,3205,3185,3205,3185,44181
|
|
20230927,112300,38877405785,3190,3190,3195,3190,11646
|
|
20230927,112200,38840249520,3190,3200,3205,3185,42628
|
|
20230927,112100,38704115825,3205,3210,3215,3195,68571
|
|
20230927,112000,38484253000,3215,3190,3215,3190,64437
|
|
20230927,111900,38277765510,3195,3180,3215,3180,95377
|
|
20230927,111800,37972610985,3185,3170,3185,3170,13631
|
|
20230927,111700,37929237885,3175,3185,3185,3170,21448
|
|
20230927,111600,37861065990,3180,3170,3185,3165,15623
|
|
20230927,111500,37811478505,3170,3165,3170,3165,7112
|
|
20230927,111400,37788955125,3165,3165,3170,3155,39951
|
|
20230927,111300,37662717175,3160,3170,3175,3160,24564
|
|
20230927,111200,37584946190,3175,3165,3180,3160,8248
|
|
20230927,111100,37558776325,3160,3175,3175,3160,44125
|
|
20230927,111000,37418999280,3180,3180,3185,3175,17725
|
|
20230927,110900,37362645070,3180,3185,3190,3175,12817
|
|
20230927,110800,37321897135,3190,3185,3190,3180,4463
|
|
20230927,110700,37307679265,3185,3190,3190,3180,8629
|
|
20230927,110600,37280218655,3190,3185,3195,3180,13779
|
|
20230927,110500,37236304670,3185,3210,3210,3180,65850
|
|
20230927,110400,37025989980,3210,3185,3210,3180,74663
|
|
20230927,110300,36787295595,3185,3175,3185,3170,17286
|
|
20230927,110200,36732284795,3170,3175,3175,3170,4774
|
|
20230927,110100,36717129605,3175,3180,3185,3175,4631
|
|
20230927,110000,36702415505,3175,3175,3180,3170,8949
|
|
20230927,105900,36673996325,3175,3170,3185,3170,25289
|
|
20230927,105800,36593695250,3175,3155,3175,3155,13171
|
|
20230927,105700,36551947430,3155,3160,3160,3150,14997
|
|
20230927,105600,36504663525,3160,3155,3165,3150,45237
|
|
20230927,105500,36361908385,3155,3160,3170,3155,26609
|
|
20230927,105400,36277728585,3160,3160,3165,3160,13588
|
|
20230927,105300,36234761235,3160,3165,3170,3160,12079
|
|
20230927,105200,36196527860,3165,3165,3170,3160,19076
|
|
20230927,105100,36136158900,3160,3150,3165,3150,17943
|
|
20230927,105000,36079499330,3155,3170,3170,3150,85567
|
|
20230927,104900,35809301875,3165,3170,3175,3165,20820
|
|
20230927,104800,35743334295,3170,3175,3180,3165,35754
|
|
20230927,104700,35629959515,3180,3180,3190,3170,16192
|
|
20230927,104600,35578480820,3185,3165,3185,3160,36369
|
|
20230927,104500,35463137350,3165,3180,3180,3160,64306
|
|
20230927,104400,35259392580,3180,3185,3190,3175,30528
|
|
20230927,104300,35162311655,3185,3190,3190,3180,35219
|
|
20230927,104200,35050200440,3190,3200,3200,3170,110704
|
|
20230927,104100,34698122885,3200,3215,3220,3200,70481
|
|
20230927,104000,34471781745,3220,3200,3225,3195,68318
|
|
20230927,103900,34252308155,3200,3190,3205,3190,56320
|
|
20230927,103800,34072184410,3190,3205,3205,3185,124595
|
|
20230927,103700,33674672835,3205,3210,3210,3195,102544
|
|
20230927,103600,33346452160,3205,3210,3230,3200,121441
|
|
20230927,103500,32955831380,3205,3200,3225,3200,115051
|
|
20230927,103400,32586356475,3200,3235,3240,3190,277466
|
|
20230927,103300,31696150895,3235,3235,3260,3230,269564
|
|
20230927,103200,30821517045,3235,3240,3260,3220,466350
|
|
20230927,103100,29308967580,3245,3235,3250,3210,427046
|
|
20230927,103000,27927925645,3235,3160,3235,3160,288104
|
|
20230927,102900,27006079285,3165,3160,3170,3155,19915
|
|
20230927,102800,26943052180,3160,3155,3165,3155,12633
|
|
20230927,102700,26903157140,3160,3170,3170,3160,35396
|
|
20230927,102600,26791147960,3165,3160,3170,3155,47884
|
|
20230927,102500,26639755105,3160,3135,3160,3135,28257
|
|
20230927,102400,26550831145,3135,3130,3140,3130,24199
|
|
20230927,102300,26475052830,3135,3140,3145,3130,11204
|
|
20230927,102200,26439921805,3140,3130,3145,3130,11129
|
|
20230927,102100,26405002975,3135,3135,3140,3130,19670
|
|
20230927,102000,26343387865,3140,3130,3140,3130,8145
|
|
20230927,101900,26317852595,3130,3150,3155,3130,48366
|
|
20230927,101800,26166159235,3150,3140,3155,3135,22458
|
|
20230927,101700,26095574860,3140,3155,3155,3140,27931
|
|
20230927,101600,26007776645,3155,3160,3165,3155,8606
|
|
20230927,101500,25980610805,3165,3155,3165,3150,22261
|
|
20230927,101400,25910301490,3155,3150,3155,3135,30392
|
|
20230927,101300,25814802170,3145,3160,3160,3145,26906
|
|
20230927,101200,25730037345,3165,3175,3185,3165,40150
|
|
20230927,101100,25602574850,3175,3160,3175,3155,23016
|
|
20230927,101000,25529666345,3165,3150,3165,3150,27541
|
|
20230927,100900,25442738295,3150,3140,3150,3135,21443
|
|
20230927,100800,25375373125,3140,3155,3160,3140,43644
|
|
20230927,100700,25238033280,3155,3160,3165,3155,11457
|
|
20230927,100600,25201845085,3165,3160,3165,3145,34581
|
|
20230927,100500,25092754665,3165,3160,3180,3160,50873
|
|
20230927,100400,24931472910,3165,3145,3170,3140,55853
|
|
20230927,100300,24754937215,3145,3130,3145,3125,24146
|
|
20230927,100200,24679210060,3135,3150,3150,3125,63996
|
|
20230927,100100,24478513395,3150,3150,3150,3125,125911
|
|
20230927,100000,24083768970,3145,3170,3170,3145,66110
|
|
20230927,095900,23875064600,3165,3180,3185,3165,39742
|
|
20230927,095800,23748878560,3180,3195,3195,3170,71507
|
|
20230927,095700,23521139495,3190,3180,3200,3175,61360
|
|
20230927,095600,23325317605,3180,3180,3205,3170,126188
|
|
20230927,095500,22922401070,3180,3155,3185,3150,46401
|
|
20230927,095400,22775331460,3155,3170,3170,3150,90345
|
|
20230927,095300,22490152985,3165,3165,3175,3160,38079
|
|
20230927,095200,22369554225,3165,3160,3195,3160,119831
|
|
20230927,095100,21988808950,3165,3170,3175,3155,96279
|
|
20230927,095000,21684416625,3170,3210,3210,3160,178935
|
|
20230927,094900,21114146670,3205,3190,3210,3155,327793
|
|
20230927,094800,20069446990,3185,3175,3215,3170,370900
|
|
20230927,094700,18884491425,3180,3170,3200,3135,467513
|
|
20230927,094600,17398460790,3170,3100,3190,3100,322972
|
|
20230927,094500,16379058060,3105,3125,3125,3105,49573
|
|
20230927,094400,16224674685,3120,3135,3135,3115,72061
|
|
20230927,094300,15999310530,3135,3120,3135,3115,120754
|
|
20230927,094200,15621413560,3120,3135,3145,3095,166013
|
|
20230927,094100,15103266175,3135,3110,3145,3100,167544
|
|
20230927,094000,14579203855,3110,3090,3110,3085,43007
|
|
20230927,093900,14445868575,3085,3090,3090,3080,18726
|
|
20230927,093800,14388115315,3090,3100,3100,3085,28526
|
|
20230927,093700,14300004320,3100,3085,3105,3085,40806
|
|
20230927,093600,14173808495,3090,3090,3115,3075,100841
|
|
20230927,093500,13861697050,3090,3070,3090,3065,35995
|
|
20230927,093400,13750891760,3065,3050,3070,3050,15393
|
|
20230927,093300,13703815230,3050,3055,3060,3050,9934
|
|
20230927,093200,13673448565,3060,3070,3075,3055,19210
|
|
20230927,093100,13614600485,3070,3070,3075,3065,31211
|
|
20230927,093000,13518738505,3070,3050,3070,3045,36010
|
|
20230927,092900,13408438565,3050,3040,3055,3035,20668
|
|
20230927,092800,13345480040,3040,3035,3045,3030,11305
|
|
20230927,092700,13311142115,3035,3040,3045,3030,69186
|
|
20230927,092600,13101169485,3040,3040,3050,3035,19390
|
|
20230927,092500,13042243265,3035,3050,3050,3035,26986
|
|
20230927,092400,12960204895,3045,3055,3055,3040,8458
|
|
20230927,092300,12934424950,3055,3035,3055,3030,24667
|
|
20230927,092200,12859534390,3035,3045,3045,3030,32951
|
|
20230927,092100,12759518135,3040,3030,3050,3030,16535
|
|
20230927,092000,12709297240,3030,3040,3045,3030,25685
|
|
20230927,091900,12631282610,3040,3045,3045,3025,42532
|
|
20230927,091800,12502244780,3045,3060,3070,3035,66254
|
|
20230927,091700,12299944970,3070,3055,3080,3050,100583
|
|
20230927,091600,11991707605,3055,3025,3055,3025,57442
|
|
20230927,091500,11816974830,3025,3040,3050,3020,116319
|
|
20230927,091400,11464692160,3045,3025,3055,3025,104632
|
|
20230927,091300,11146739395,3025,3075,3080,2995,394435
|
|
20230927,091200,9953156790,3080,3055,3080,3040,235383
|
|
20230927,091100,9234154240,3060,3130,3135,3050,245572
|
|
20230927,091000,8472810530,3130,3140,3140,3125,56537
|
|
20230927,090900,8295607395,3140,3140,3150,3120,173812
|
|
20230927,090800,7751550300,3140,3140,3150,3130,114502
|
|
20230927,090700,7391945435,3140,3140,3150,3130,140849
|
|
20230927,090600,6949732120,3140,3125,3165,3120,169883
|
|
20230927,090500,6417016485,3125,3150,3165,3110,234319
|
|
20230927,090400,5681956000,3150,3150,3175,3135,319405
|
|
20230927,090300,4675269815,3150,3155,3170,3115,365371
|
|
20230927,090200,3527596955,3155,3155,3165,3125,282239
|
|
20230927,090100,2639342740,3155,3110,3160,3105,347876
|
|
20230927,090000,1547919060,3110,3095,3130,3080,432370
|