705 lines
36 KiB
CSV
705 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,204200,28939781725,4640,4640,4640,4640,19851
|
|
20230912,204100,28939781725,4640,4640,4640,4640,0
|
|
20230912,204000,28939781725,4640,4640,4640,4640,0
|
|
20230912,203900,28939781725,4640,4640,4640,4640,0
|
|
20230912,203800,28939781725,4640,4640,4640,4640,0
|
|
20230912,203700,28939781725,4640,4640,4640,4640,0
|
|
20230912,203600,28939781725,4640,4640,4640,4640,0
|
|
20230912,203500,28939781725,4640,4640,4640,4640,0
|
|
20230912,203400,28939781725,4640,4640,4640,4640,0
|
|
20230912,203300,28939781725,4640,4640,4640,4640,0
|
|
20230912,203200,28939781725,4640,4640,4640,4640,0
|
|
20230912,203100,28939781725,4640,4640,4640,4640,0
|
|
20230912,203000,28939781725,4640,4640,4640,4640,0
|
|
20230912,202900,28939781725,4640,4640,4640,4640,0
|
|
20230912,202800,28939781725,4640,4640,4640,4640,0
|
|
20230912,202700,28939781725,4640,4640,4640,4640,0
|
|
20230912,202600,28939781725,4640,4640,4640,4640,0
|
|
20230912,202500,28939781725,4640,4640,4640,4640,0
|
|
20230912,202400,28939781725,4640,4640,4640,4640,0
|
|
20230912,202300,28939781725,4640,4640,4640,4640,0
|
|
20230912,202200,28939781725,4640,4640,4640,4640,0
|
|
20230912,202100,28939781725,4640,4640,4640,4640,0
|
|
20230912,202000,28939781725,4640,4640,4640,4640,0
|
|
20230912,201900,28939781725,4640,4640,4640,4640,0
|
|
20230912,201800,28939781725,4640,4640,4640,4640,0
|
|
20230912,201700,28939781725,4640,4640,4640,4640,0
|
|
20230912,201600,28939781725,4640,4640,4640,4640,0
|
|
20230912,201500,28939781725,4640,4640,4640,4640,0
|
|
20230912,201400,28939781725,4640,4640,4640,4640,0
|
|
20230912,201300,28939781725,4640,4640,4640,4640,0
|
|
20230912,201200,28939781725,4640,4640,4640,4640,19851
|
|
20230912,201100,28939781725,4640,4640,4640,4640,0
|
|
20230912,201000,28939781725,4640,4640,4640,4640,0
|
|
20230912,200900,28939781725,4640,4640,4640,4640,0
|
|
20230912,200800,28939781725,4640,4640,4640,4640,0
|
|
20230912,200700,28939781725,4640,4640,4640,4640,0
|
|
20230912,200600,28939781725,4640,4640,4640,4640,0
|
|
20230912,200500,28939781725,4640,4640,4640,4640,0
|
|
20230912,200400,28939781725,4640,4640,4640,4640,0
|
|
20230912,200300,28939781725,4640,4640,4640,4640,0
|
|
20230912,200200,28939781725,4640,4640,4640,4640,0
|
|
20230912,200100,28939781725,4640,4640,4640,4640,0
|
|
20230912,200000,28939781725,4640,4640,4640,4640,0
|
|
20230912,195900,28939781725,4640,4640,4640,4640,0
|
|
20230912,195800,28939781725,4640,4640,4640,4640,0
|
|
20230912,195700,28939781725,4640,4640,4640,4640,0
|
|
20230912,195600,28939781725,4640,4640,4640,4640,0
|
|
20230912,195500,28939781725,4640,4640,4640,4640,0
|
|
20230912,195400,28939781725,4640,4640,4640,4640,0
|
|
20230912,195300,28939781725,4640,4640,4640,4640,0
|
|
20230912,195200,28939781725,4640,4640,4640,4640,0
|
|
20230912,195100,28939781725,4640,4640,4640,4640,0
|
|
20230912,195000,28939781725,4640,4640,4640,4640,0
|
|
20230912,194900,28939781725,4640,4640,4640,4640,0
|
|
20230912,194800,28939781725,4640,4640,4640,4640,0
|
|
20230912,194700,28939781725,4640,4640,4640,4640,0
|
|
20230912,194600,28939781725,4640,4640,4640,4640,0
|
|
20230912,194500,28939781725,4640,4640,4640,4640,0
|
|
20230912,194400,28939781725,4640,4640,4640,4640,0
|
|
20230912,194300,28939781725,4640,4640,4640,4640,0
|
|
20230912,194200,28939781725,4640,4640,4640,4640,19851
|
|
20230912,194100,28939781725,4640,4640,4640,4640,0
|
|
20230912,194000,28939781725,4640,4640,4640,4640,0
|
|
20230912,193900,28939781725,4640,4640,4640,4640,0
|
|
20230912,193800,28939781725,4640,4640,4640,4640,0
|
|
20230912,193700,28939781725,4640,4640,4640,4640,0
|
|
20230912,193600,28939781725,4640,4640,4640,4640,0
|
|
20230912,193500,28939781725,4640,4640,4640,4640,0
|
|
20230912,193400,28939781725,4640,4640,4640,4640,0
|
|
20230912,193300,28939781725,4640,4640,4640,4640,0
|
|
20230912,193200,28939781725,4640,4640,4640,4640,0
|
|
20230912,193100,28939781725,4640,4640,4640,4640,0
|
|
20230912,193000,28939781725,4640,4640,4640,4640,0
|
|
20230912,192900,28939781725,4640,4640,4640,4640,0
|
|
20230912,192800,28939781725,4640,4640,4640,4640,0
|
|
20230912,192700,28939781725,4640,4640,4640,4640,0
|
|
20230912,192600,28939781725,4640,4640,4640,4640,0
|
|
20230912,192500,28939781725,4640,4640,4640,4640,0
|
|
20230912,192400,28939781725,4640,4640,4640,4640,0
|
|
20230912,192300,28939781725,4640,4640,4640,4640,0
|
|
20230912,192200,28939781725,4640,4640,4640,4640,0
|
|
20230912,192100,28939781725,4640,4640,4640,4640,0
|
|
20230912,192000,28939781725,4640,4640,4640,4640,0
|
|
20230912,191900,28939781725,4640,4640,4640,4640,0
|
|
20230912,191800,28939781725,4640,4640,4640,4640,0
|
|
20230912,191700,28939781725,4640,4640,4640,4640,0
|
|
20230912,191600,28939781725,4640,4640,4640,4640,0
|
|
20230912,191500,28939781725,4640,4640,4640,4640,0
|
|
20230912,191400,28939781725,4640,4640,4640,4640,0
|
|
20230912,191300,28939781725,4640,4640,4640,4640,0
|
|
20230912,191200,28939781725,4640,4640,4640,4640,19851
|
|
20230912,191100,28939781725,4640,4640,4640,4640,0
|
|
20230912,191000,28939781725,4640,4640,4640,4640,0
|
|
20230912,190900,28939781725,4640,4640,4640,4640,0
|
|
20230912,190800,28939781725,4640,4640,4640,4640,0
|
|
20230912,190700,28939781725,4640,4640,4640,4640,0
|
|
20230912,190600,28939781725,4640,4640,4640,4640,0
|
|
20230912,190500,28939781725,4640,4640,4640,4640,0
|
|
20230912,190400,28939781725,4640,4640,4640,4640,0
|
|
20230912,190300,28939781725,4640,4640,4640,4640,0
|
|
20230912,190200,28939781725,4640,4640,4640,4640,0
|
|
20230912,190100,28939781725,4640,4640,4640,4640,0
|
|
20230912,190000,28939781725,4640,4640,4640,4640,0
|
|
20230912,185900,28939781725,4640,4640,4640,4640,0
|
|
20230912,185800,28939781725,4640,4640,4640,4640,0
|
|
20230912,185700,28939781725,4640,4640,4640,4640,0
|
|
20230912,185600,28939781725,4640,4640,4640,4640,0
|
|
20230912,185500,28939781725,4640,4640,4640,4640,0
|
|
20230912,185400,28939781725,4640,4640,4640,4640,0
|
|
20230912,185300,28939781725,4640,4640,4640,4640,0
|
|
20230912,185200,28939781725,4640,4640,4640,4640,0
|
|
20230912,185100,28939781725,4640,4640,4640,4640,0
|
|
20230912,185000,28939781725,4640,4640,4640,4640,0
|
|
20230912,184900,28939781725,4640,4640,4640,4640,0
|
|
20230912,184800,28939781725,4640,4640,4640,4640,0
|
|
20230912,184700,28939781725,4640,4640,4640,4640,0
|
|
20230912,184600,28939781725,4640,4640,4640,4640,0
|
|
20230912,184500,28939781725,4640,4640,4640,4640,0
|
|
20230912,184400,28939781725,4640,4640,4640,4640,0
|
|
20230912,184300,28939781725,4640,4640,4640,4640,0
|
|
20230912,184200,28939781725,4640,4640,4640,4640,19851
|
|
20230912,184100,28939781725,4640,4640,4640,4640,0
|
|
20230912,184000,28939781725,4640,4640,4640,4640,0
|
|
20230912,183900,28939781725,4640,4640,4640,4640,0
|
|
20230912,183800,28939781725,4640,4640,4640,4640,0
|
|
20230912,183700,28939781725,4640,4640,4640,4640,0
|
|
20230912,183600,28939781725,4640,4640,4640,4640,0
|
|
20230912,183500,28939781725,4640,4640,4640,4640,0
|
|
20230912,183400,28939781725,4640,4640,4640,4640,0
|
|
20230912,183300,28939781725,4640,4640,4640,4640,0
|
|
20230912,183200,28939781725,4640,4640,4640,4640,0
|
|
20230912,183100,28939781725,4640,4640,4640,4640,0
|
|
20230912,183000,28939781725,4640,4640,4640,4640,0
|
|
20230912,182900,28939781725,4640,4640,4640,4640,0
|
|
20230912,182800,28939781725,4640,4640,4640,4640,0
|
|
20230912,182700,28939781725,4640,4640,4640,4640,0
|
|
20230912,182600,28939781725,4640,4640,4640,4640,0
|
|
20230912,182500,28939781725,4640,4640,4640,4640,0
|
|
20230912,182400,28939781725,4640,4640,4640,4640,0
|
|
20230912,182300,28939781725,4640,4640,4640,4640,0
|
|
20230912,182200,28939781725,4640,4640,4640,4640,0
|
|
20230912,182100,28939781725,4640,4640,4640,4640,0
|
|
20230912,182000,28939781725,4640,4640,4640,4640,0
|
|
20230912,181900,28939781725,4640,4640,4640,4640,0
|
|
20230912,181800,28939781725,4640,4640,4640,4640,0
|
|
20230912,181700,28939781725,4640,4640,4640,4640,0
|
|
20230912,181600,28939781725,4640,4640,4640,4640,0
|
|
20230912,181500,28939781725,4640,4640,4640,4640,0
|
|
20230912,181400,28939781725,4640,4640,4640,4640,0
|
|
20230912,181300,28939781725,4640,4640,4640,4640,0
|
|
20230912,181200,28939781725,4640,4640,4640,4640,19851
|
|
20230912,181100,28939781725,4640,4640,4640,4640,0
|
|
20230912,181000,28939781725,4640,4640,4640,4640,0
|
|
20230912,180900,28939781725,4640,4640,4640,4640,0
|
|
20230912,180800,28939781725,4640,4640,4640,4640,0
|
|
20230912,180700,28939781725,4640,4640,4640,4640,0
|
|
20230912,180600,28939781725,4640,4640,4640,4640,0
|
|
20230912,180500,28939781725,4640,4640,4640,4640,0
|
|
20230912,180400,28939781725,4640,4640,4640,4640,0
|
|
20230912,180300,28939781725,4640,4640,4640,4640,0
|
|
20230912,180200,28939781725,4640,4640,4640,4640,0
|
|
20230912,180100,28939781725,4640,4640,4640,4640,0
|
|
20230912,180000,28939781725,4640,4640,4640,4640,0
|
|
20230912,175900,28939781725,4640,4640,4640,4640,0
|
|
20230912,175800,28939781725,4640,4640,4640,4640,0
|
|
20230912,175700,28939781725,4640,4640,4640,4640,0
|
|
20230912,175600,28939781725,4640,4640,4640,4640,0
|
|
20230912,175500,28939781725,4640,4640,4640,4640,0
|
|
20230912,175400,28939781725,4640,4640,4640,4640,0
|
|
20230912,175300,28939781725,4640,4640,4640,4640,0
|
|
20230912,175200,28939781725,4640,4640,4640,4640,0
|
|
20230912,175100,28939781725,4640,4640,4640,4640,0
|
|
20230912,175000,28939781725,4640,4640,4640,4640,0
|
|
20230912,174900,28939781725,4640,4640,4640,4640,0
|
|
20230912,174800,28939781725,4640,4640,4640,4640,0
|
|
20230912,174700,28939781725,4640,4640,4640,4640,0
|
|
20230912,174600,28939781725,4640,4640,4640,4640,0
|
|
20230912,174500,28939781725,4640,4640,4640,4640,0
|
|
20230912,174400,28939781725,4640,4640,4640,4640,0
|
|
20230912,174300,28939781725,4640,4640,4640,4640,0
|
|
20230912,174200,28939781725,4640,4640,4640,4640,19851
|
|
20230912,174100,28939781725,4640,4640,4640,4640,0
|
|
20230912,174000,28939781725,4640,4640,4640,4640,0
|
|
20230912,173900,28939781725,4640,4640,4640,4640,0
|
|
20230912,173800,28939781725,4640,4640,4640,4640,0
|
|
20230912,173700,28939781725,4640,4640,4640,4640,0
|
|
20230912,173600,28939781725,4640,4640,4640,4640,0
|
|
20230912,173500,28939781725,4640,4640,4640,4640,0
|
|
20230912,173400,28939781725,4640,4640,4640,4640,0
|
|
20230912,173300,28939781725,4640,4640,4640,4640,0
|
|
20230912,173200,28939781725,4640,4640,4640,4640,0
|
|
20230912,173100,28939781725,4640,4640,4640,4640,0
|
|
20230912,173000,28939781725,4640,4640,4640,4640,0
|
|
20230912,172900,28939781725,4640,4640,4640,4640,0
|
|
20230912,172800,28939781725,4640,4640,4640,4640,0
|
|
20230912,172700,28939781725,4640,4640,4640,4640,0
|
|
20230912,172600,28939781725,4640,4640,4640,4640,0
|
|
20230912,172500,28939781725,4640,4640,4640,4640,0
|
|
20230912,172400,28939781725,4640,4640,4640,4640,0
|
|
20230912,172300,28939781725,4640,4640,4640,4640,0
|
|
20230912,172200,28939781725,4640,4640,4640,4640,0
|
|
20230912,172100,28939781725,4640,4640,4640,4640,0
|
|
20230912,172000,28939781725,4640,4640,4640,4640,0
|
|
20230912,171900,28939781725,4640,4640,4640,4640,0
|
|
20230912,171800,28939781725,4640,4640,4640,4640,0
|
|
20230912,171700,28939781725,4640,4640,4640,4640,0
|
|
20230912,171600,28939781725,4640,4640,4640,4640,0
|
|
20230912,171500,28939781725,4640,4640,4640,4640,0
|
|
20230912,171400,28939781725,4640,4640,4640,4640,0
|
|
20230912,171300,28939781725,4640,4640,4640,4640,0
|
|
20230912,171200,28939781725,4640,4640,4640,4640,19851
|
|
20230912,171100,28939781725,4640,4640,4640,4640,0
|
|
20230912,171000,28939781725,4640,4640,4640,4640,0
|
|
20230912,170900,28939781725,4640,4640,4640,4640,0
|
|
20230912,170800,28939781725,4640,4640,4640,4640,0
|
|
20230912,170700,28939781725,4640,4640,4640,4640,0
|
|
20230912,170600,28939781725,4640,4640,4640,4640,0
|
|
20230912,170500,28939781725,4640,4640,4640,4640,0
|
|
20230912,170400,28939781725,4640,4640,4640,4640,0
|
|
20230912,170300,28939781725,4640,4640,4640,4640,0
|
|
20230912,170200,28939781725,4640,4640,4640,4640,0
|
|
20230912,170100,28939781725,4640,4640,4640,4640,0
|
|
20230912,170000,28939781725,4640,4640,4640,4640,0
|
|
20230912,165900,28939781725,4640,4640,4640,4640,0
|
|
20230912,165800,28939781725,4640,4640,4640,4640,0
|
|
20230912,165700,28939781725,4640,4640,4640,4640,0
|
|
20230912,165600,28939781725,4640,4640,4640,4640,0
|
|
20230912,165500,28939781725,4640,4640,4640,4640,0
|
|
20230912,165400,28939781725,4640,4640,4640,4640,0
|
|
20230912,165300,28939781725,4640,4640,4640,4640,0
|
|
20230912,165200,28939781725,4640,4640,4640,4640,0
|
|
20230912,165100,28939781725,4640,4640,4640,4640,0
|
|
20230912,165000,28939781725,4640,4640,4640,4640,0
|
|
20230912,164900,28939781725,4640,4640,4640,4640,0
|
|
20230912,164800,28939781725,4640,4640,4640,4640,0
|
|
20230912,164700,28939781725,4640,4640,4640,4640,0
|
|
20230912,164600,28939781725,4640,4640,4640,4640,0
|
|
20230912,164500,28939781725,4640,4640,4640,4640,0
|
|
20230912,164400,28939781725,4640,4640,4640,4640,0
|
|
20230912,164300,28939781725,4640,4640,4640,4640,0
|
|
20230912,164200,28939781725,4640,4640,4640,4640,19851
|
|
20230912,164100,28939781725,4640,4640,4640,4640,0
|
|
20230912,164000,28939781725,4640,4640,4640,4640,0
|
|
20230912,163900,28939781725,4640,4640,4640,4640,0
|
|
20230912,163800,28939781725,4640,4640,4640,4640,0
|
|
20230912,163700,28939781725,4640,4640,4640,4640,0
|
|
20230912,163600,28939781725,4640,4640,4640,4640,0
|
|
20230912,163500,28939781725,4640,4640,4640,4640,0
|
|
20230912,163400,28939781725,4640,4640,4640,4640,0
|
|
20230912,163300,28939781725,4640,4640,4640,4640,0
|
|
20230912,163200,28939781725,4640,4640,4640,4640,0
|
|
20230912,163100,28939781725,4640,4640,4640,4640,0
|
|
20230912,163000,28939781725,4640,4640,4640,4640,0
|
|
20230912,162900,28939781725,4640,4640,4640,4640,0
|
|
20230912,162800,28939781725,4640,4640,4640,4640,0
|
|
20230912,162700,28939781725,4640,4640,4640,4640,0
|
|
20230912,162600,28939781725,4640,4640,4640,4640,0
|
|
20230912,162500,28939781725,4640,4640,4640,4640,0
|
|
20230912,162400,28939781725,4640,4640,4640,4640,0
|
|
20230912,162300,28939781725,4640,4640,4640,4640,0
|
|
20230912,162200,28939781725,4640,4640,4640,4640,0
|
|
20230912,162100,28939781725,4640,4640,4640,4640,0
|
|
20230912,162000,28939781725,4640,4640,4640,4640,0
|
|
20230912,161900,28939781725,4640,4640,4640,4640,0
|
|
20230912,161800,28939781725,4640,4640,4640,4640,0
|
|
20230912,161700,28939781725,4640,4640,4640,4640,0
|
|
20230912,161600,28939781725,4640,4640,4640,4640,0
|
|
20230912,161500,28939781725,4640,4640,4640,4640,0
|
|
20230912,161400,28939781725,4640,4640,4640,4640,0
|
|
20230912,161300,28939781725,4640,4640,4640,4640,0
|
|
20230912,161200,28939781725,4640,4640,4640,4640,19851
|
|
20230912,161100,28939781725,4640,4640,4640,4640,0
|
|
20230912,161000,28939781725,4640,4640,4640,4640,0
|
|
20230912,160900,28939781725,4640,4640,4640,4640,0
|
|
20230912,160800,28939781725,4640,4640,4640,4640,0
|
|
20230912,160700,28939781725,4640,4640,4640,4640,0
|
|
20230912,160600,28939781725,4640,4640,4640,4640,0
|
|
20230912,160500,28939781725,4640,4640,4640,4640,0
|
|
20230912,160400,28939781725,4640,4640,4640,4640,0
|
|
20230912,160300,28939781725,4640,4640,4640,4640,0
|
|
20230912,160200,28939781725,4640,4640,4640,4640,0
|
|
20230912,160100,28939781725,4640,4640,4640,4640,0
|
|
20230912,160000,28939781725,4640,4640,4640,4640,0
|
|
20230912,155900,28939781725,4640,4640,4640,4640,0
|
|
20230912,155800,28939781725,4640,4640,4640,4640,0
|
|
20230912,155700,28939781725,4640,4640,4640,4640,0
|
|
20230912,155600,28939781725,4640,4640,4640,4640,0
|
|
20230912,155500,28939781725,4640,4640,4640,4640,0
|
|
20230912,155400,28939781725,4640,4640,4640,4640,0
|
|
20230912,155300,28939781725,4640,4640,4640,4640,0
|
|
20230912,155200,28939781725,4640,4640,4640,4640,0
|
|
20230912,155100,28939781725,4640,4640,4640,4640,0
|
|
20230912,155000,28939781725,4640,4640,4640,4640,0
|
|
20230912,154900,28939781725,4640,4640,4640,4640,0
|
|
20230912,154800,28939781725,4640,4640,4640,4640,0
|
|
20230912,154700,28939781725,4640,4640,4640,4640,0
|
|
20230912,154600,28939781725,4640,4640,4640,4640,0
|
|
20230912,154500,28939781725,4640,4640,4640,4640,0
|
|
20230912,154400,28939781725,4640,4640,4640,4640,0
|
|
20230912,154300,28939781725,4640,4640,4640,4640,0
|
|
20230912,154200,28939781725,4640,4640,4640,4640,19851
|
|
20230912,154100,28939781725,4640,4640,4640,4640,0
|
|
20230912,154000,28939781725,4640,4640,4640,4640,0
|
|
20230912,153900,28939781725,4640,4640,4640,4640,0
|
|
20230912,153800,28939781725,4640,4640,4640,4640,0
|
|
20230912,153700,28939781725,4640,4640,4640,4640,0
|
|
20230912,153600,28939781725,4640,4640,4640,4640,0
|
|
20230912,153500,28939781725,4640,4640,4640,4640,0
|
|
20230912,153400,28939781725,4640,4640,4640,4640,0
|
|
20230912,153300,28939781725,4640,4640,4640,4640,0
|
|
20230912,153200,28939781725,4640,4640,4640,4640,0
|
|
20230912,153100,28939781725,4640,4640,4640,4640,0
|
|
20230912,153000,28939781725,4640,4640,4640,4640,19851
|
|
20230912,152900,28847673085,4625,4625,4625,4625,0
|
|
20230912,152800,28847673085,4625,4625,4625,4625,0
|
|
20230912,152700,28847673085,4625,4625,4625,4625,0
|
|
20230912,152600,28847673085,4625,4625,4625,4625,0
|
|
20230912,152500,28847673085,4625,4625,4625,4625,0
|
|
20230912,152400,28847673085,4625,4625,4625,4625,0
|
|
20230912,152300,28847673085,4625,4625,4625,4625,0
|
|
20230912,152200,28847673085,4625,4625,4625,4625,0
|
|
20230912,152100,28847673085,4625,4625,4625,4625,0
|
|
20230912,152000,28847673085,4625,4625,4625,4625,0
|
|
20230912,151900,28847673085,4625,4630,4630,4610,5365
|
|
20230912,151800,28822867800,4630,4630,4640,4620,8732
|
|
20230912,151700,28782412450,4635,4645,4650,4635,4726
|
|
20230912,151600,28760471900,4650,4655,4665,4640,4399
|
|
20230912,151500,28740025325,4655,4670,4675,4650,5338
|
|
20230912,151400,28715104655,4670,4670,4680,4670,2613
|
|
20230912,151300,28702879470,4670,4665,4680,4665,5555
|
|
20230912,151200,28676934695,4665,4655,4665,4655,1602
|
|
20230912,151100,28669468350,4655,4655,4665,4645,2058
|
|
20230912,151000,28659885315,4640,4655,4670,4640,4379
|
|
20230912,150900,28639515140,4660,4645,4660,4640,3026
|
|
20230912,150800,28625454340,4645,4620,4650,4620,5031
|
|
20230912,150700,28602143340,4630,4600,4630,4595,4057
|
|
20230912,150600,28583415325,4595,4605,4620,4595,21039
|
|
20230912,150500,28486489620,4620,4620,4620,4620,0
|
|
20230912,150400,28486489620,4620,4620,4625,4620,1830
|
|
20230912,150300,28478035015,4620,4630,4630,4620,5969
|
|
20230912,150200,28450426270,4630,4650,4655,4630,11243
|
|
20230912,150100,28398319500,4655,4655,4660,4645,4552
|
|
20230912,150000,28377145470,4655,4660,4670,4655,1165
|
|
20230912,145900,28371716765,4670,4670,4675,4660,3224
|
|
20230912,145800,28356662450,4675,4670,4675,4665,1242
|
|
20230912,145700,28350863410,4670,4660,4670,4660,1354
|
|
20230912,145600,28344545935,4660,4670,4675,4660,2751
|
|
20230912,145500,28331706200,4680,4680,4680,4670,2039
|
|
20230912,145400,28322172850,4685,4690,4695,4680,722
|
|
20230912,145300,28318790640,4690,4680,4700,4680,2262
|
|
20230912,145200,28308176960,4680,4670,4685,4660,6315
|
|
20230912,145100,28278636125,4655,4680,4680,4655,9033
|
|
20230912,145000,28236503855,4680,4665,4680,4665,207
|
|
20230912,144900,28235535650,4665,4670,4680,4655,5376
|
|
20230912,144800,28210460360,4670,4690,4690,4660,1788
|
|
20230912,144700,28202116710,4695,4690,4700,4660,8043
|
|
20230912,144600,28164493600,4690,4690,4695,4685,1730
|
|
20230912,144500,28156380700,4690,4695,4700,4690,1984
|
|
20230912,144400,28147071140,4700,4705,4710,4685,2522
|
|
20230912,144300,28135229550,4705,4700,4710,4685,7076
|
|
20230912,144200,28101988005,4710,4700,4710,4685,3572
|
|
20230912,144100,28085186475,4665,4655,4685,4655,9116
|
|
20230912,144000,28042665720,4655,4705,4710,4650,21210
|
|
20230912,143900,27943628625,4705,4715,4725,4700,10006
|
|
20230912,143800,27896524960,4715,4730,4755,4715,4419
|
|
20230912,143700,27875639770,4735,4745,4745,4725,7700
|
|
20230912,143600,27839185995,4745,4775,4775,4745,1779
|
|
20230912,143500,27830724710,4775,4765,4775,4745,1359
|
|
20230912,143400,27824249625,4765,4750,4770,4735,3241
|
|
20230912,143300,27808869310,4750,4760,4780,4740,3445
|
|
20230912,143200,27792508860,4750,4790,4790,4750,7249
|
|
20230912,143100,27758012495,4790,4770,4795,4770,1257
|
|
20230912,143000,27752012355,4770,4775,4795,4770,1465
|
|
20230912,142900,27745002030,4775,4770,4790,4770,4152
|
|
20230912,142800,27725114435,4795,4765,4800,4765,789
|
|
20230912,142700,27721351670,4765,4765,4800,4765,1121
|
|
20230912,142600,27716001365,4765,4770,4785,4760,1420
|
|
20230912,142500,27709228215,4775,4780,4780,4760,2939
|
|
20230912,142400,27695186915,4760,4805,4805,4760,5123
|
|
20230912,142300,27670666440,4805,4810,4815,4795,5816
|
|
20230912,142200,27642699815,4810,4775,4810,4775,1548
|
|
20230912,142100,27635297710,4775,4775,4775,4745,3282
|
|
20230912,142000,27619711980,4780,4765,4785,4735,10622
|
|
20230912,141900,27569222840,4765,4760,4785,4760,3826
|
|
20230912,141800,27550961540,4755,4760,4775,4755,5161
|
|
20230912,141700,27526410980,4755,4760,4760,4755,2479
|
|
20230912,141600,27514619225,4760,4765,4775,4760,2237
|
|
20230912,141500,27503964335,4765,4775,4780,4760,5958
|
|
20230912,141400,27475563885,4775,4780,4785,4770,1199
|
|
20230912,141300,27469835955,4765,4790,4790,4760,5843
|
|
20230912,141200,27441961080,4795,4810,4820,4780,6946
|
|
20230912,141100,27408631010,4820,4830,4830,4810,6117
|
|
20230912,141000,27379139550,4830,4825,4835,4815,3398
|
|
20230912,140900,27362746300,4825,4825,4835,4820,2250
|
|
20230912,140800,27351883665,4825,4810,4825,4810,697
|
|
20230912,140700,27348525180,4810,4820,4820,4800,3569
|
|
20230912,140600,27331347875,4820,4845,4845,4815,6962
|
|
20230912,140500,27297723135,4840,4825,4840,4810,7835
|
|
20230912,140400,27259908105,4800,4780,4840,4755,18362
|
|
20230912,140300,27171883290,4780,4755,4790,4730,12446
|
|
20230912,140200,27112752045,4755,4730,4755,4720,6032
|
|
20230912,140100,27084165065,4730,4775,4795,4710,25384
|
|
20230912,140000,26963458570,4775,4765,4795,4750,21097
|
|
20230912,135900,26862831730,4790,4810,4820,4760,23482
|
|
20230912,135800,26750226750,4805,4930,4940,4800,59518
|
|
20230912,135700,26460533000,4930,4950,4955,4930,13419
|
|
20230912,135600,26394164435,4950,4960,4965,4950,5188
|
|
20230912,135500,26368447800,4960,4945,4970,4940,14293
|
|
20230912,135400,26297696950,4945,4965,4970,4945,20816
|
|
20230912,135300,26194489640,4965,4990,5000,4965,12354
|
|
20230912,135200,26132979050,4990,5020,5040,4990,21426
|
|
20230912,135100,26025621010,5020,5050,5070,5020,14670
|
|
20230912,135000,25951564550,5040,5070,5080,5020,32227
|
|
20230912,134900,25789164700,5080,5110,5110,5060,13927
|
|
20230912,134800,25718436290,5100,5170,5170,5090,32884
|
|
20230912,134700,25549665500,5170,5140,5170,5110,25662
|
|
20230912,134600,25417851900,5120,5140,5200,5100,84265
|
|
20230912,134500,24983359590,5150,5000,5160,4980,101689
|
|
20230912,134400,24463717005,5000,5010,5020,5000,4973
|
|
20230912,134300,24438823245,5020,5040,5040,4995,9140
|
|
20230912,134200,24393091245,5020,5020,5030,5010,9023
|
|
20230912,134100,24347802665,5020,5060,5090,5020,23965
|
|
20230912,134000,24226843535,5060,5110,5120,5050,26523
|
|
20230912,133900,24091994435,5110,5060,5120,5050,37136
|
|
20230912,133800,23902968485,5070,5050,5100,5030,37255
|
|
20230912,133700,23713660845,5040,5050,5090,5030,45778
|
|
20230912,133600,23481572535,5050,5000,5050,4995,25892
|
|
20230912,133500,23351138445,5000,5030,5040,5000,8054
|
|
20230912,133400,23310746435,5030,5030,5030,4995,6530
|
|
20230912,133300,23277985880,5030,4975,5040,4970,17113
|
|
20230912,133200,23192112385,4980,4945,5010,4925,15886
|
|
20230912,133100,23112937040,4945,4920,4945,4920,2912
|
|
20230912,133000,23098604470,4925,4945,4945,4925,2049
|
|
20230912,132900,23088507960,4945,4935,4945,4935,399
|
|
20230912,132800,23086536085,4935,4925,4935,4925,4586
|
|
20230912,132700,23063942370,4930,4930,4930,4925,781
|
|
20230912,132600,23060095240,4930,4925,4930,4925,702
|
|
20230912,132500,23056635920,4930,4935,4935,4925,2952
|
|
20230912,132400,23042095940,4935,4930,4935,4925,2779
|
|
20230912,132300,23028409220,4925,4930,4935,4925,2003
|
|
20230912,132200,23018537560,4930,4930,4930,4925,1316
|
|
20230912,132100,23012050880,4930,4935,4935,4930,2697
|
|
20230912,132000,22998753955,4935,4935,4945,4930,3029
|
|
20230912,131900,22983812515,4935,4940,4945,4935,6136
|
|
20230912,131800,22953519965,4940,4945,4945,4940,1019
|
|
20230912,131700,22948485990,4950,4950,4950,4945,970
|
|
20230912,131600,22943686710,4950,4950,4955,4945,176
|
|
20230912,131500,22942815500,4945,4950,4955,4945,2906
|
|
20230912,131400,22928437880,4955,4960,4960,4950,1464
|
|
20230912,131300,22921183310,4965,4965,4965,4965,277
|
|
20230912,131200,22919808005,4965,4960,4970,4955,1345
|
|
20230912,131100,22913129075,4960,4970,4970,4940,674
|
|
20230912,131000,22909798940,4940,4945,4970,4940,3894
|
|
20230912,130900,22890561980,4945,4950,4950,4940,5138
|
|
20230912,130800,22865170685,4950,4960,4960,4945,2668
|
|
20230912,130700,22851963445,4965,4970,4970,4965,450
|
|
20230912,130600,22849728955,4965,4965,4965,4965,1438
|
|
20230912,130500,22842589285,4960,4970,4970,4960,3071
|
|
20230912,130400,22827340420,4960,4955,4975,4955,3126
|
|
20230912,130300,22811831390,4950,4940,4950,4935,5430
|
|
20230912,130200,22785005425,4940,4955,4955,4940,2860
|
|
20230912,130100,22770855240,4955,4970,4970,4955,6376
|
|
20230912,130000,22739227115,4970,4985,4985,4970,3989
|
|
20230912,125900,22719386390,4990,5000,5000,4990,1587
|
|
20230912,125800,22711465005,5000,5000,5000,5000,9
|
|
20230912,125700,22711420005,5000,4995,5000,4995,2653
|
|
20230912,125600,22698167570,4995,4995,5010,4995,1701
|
|
20230912,125500,22689670885,5000,5000,5000,4990,1125
|
|
20230912,125400,22684052955,5000,5010,5010,5000,2112
|
|
20230912,125300,22673488905,5000,5000,5020,5000,686
|
|
20230912,125200,22670058485,5000,5010,5020,5000,2061
|
|
20230912,125100,22659745695,5010,5020,5030,5010,1833
|
|
20230912,125000,22650546605,5020,5040,5040,5020,554
|
|
20230912,124900,22647758355,5040,5050,5050,5020,4151
|
|
20230912,124800,22626849625,5040,5020,5060,5010,9019
|
|
20230912,124700,22581321425,5020,5030,5030,4995,439
|
|
20230912,124600,22579114205,5030,5050,5050,4995,2515
|
|
20230912,124500,22566497425,5050,5020,5050,5020,3669
|
|
20230912,124400,22548017665,5030,5020,5030,5020,728
|
|
20230912,124300,22544363095,5020,5020,5030,5020,2168
|
|
20230912,124200,22533477735,5030,5000,5030,5000,3117
|
|
20230912,124100,22517831215,5010,5010,5010,5000,580
|
|
20230912,124000,22514926535,5010,5000,5010,5000,11
|
|
20230912,123900,22514871465,5000,5010,5020,4995,832
|
|
20230912,123800,22510703340,4995,5010,5020,4995,4136
|
|
20230912,123700,22490031865,5020,5020,5020,5000,1060
|
|
20230912,123600,22484714285,5020,5000,5020,4995,1343
|
|
20230912,123500,22477985120,4995,4995,5000,4995,2498
|
|
20230912,123400,22465497025,4995,5000,5010,4995,1616
|
|
20230912,123300,22457421040,4995,4985,4995,4985,532
|
|
20230912,123200,22454766350,4985,4990,4995,4985,1585
|
|
20230912,123100,22446862190,4995,4995,4995,4990,244
|
|
20230912,123000,22445643910,4995,4990,4995,4990,734
|
|
20230912,122900,22441981165,4995,5000,5000,4990,461
|
|
20230912,122800,22439679100,5000,5020,5020,4995,2949
|
|
20230912,122700,22424918240,5020,5000,5020,5000,2624
|
|
20230912,122600,22411751370,5000,4995,5000,4990,537
|
|
20230912,122500,22409066910,4990,4990,4995,4990,1005
|
|
20230912,122400,22404049530,4985,4980,4990,4980,3854
|
|
20230912,122300,22384853455,4985,4980,4985,4975,1055
|
|
20230912,122200,22379596485,4970,4975,4985,4970,1649
|
|
20230912,122100,22371395650,4970,4975,4980,4970,1088
|
|
20230912,122000,22365983325,4975,4985,4985,4975,3187
|
|
20230912,121900,22350100270,4985,5010,5010,4985,1944
|
|
20230912,121800,22340398630,5010,5000,5020,5000,422
|
|
20230912,121700,22338288590,5000,5000,5020,5000,1508
|
|
20230912,121600,22330747210,5020,5000,5030,5000,732
|
|
20230912,121500,22327078050,5000,5010,5040,5000,698
|
|
20230912,121400,22323580420,5010,5040,5050,5010,5017
|
|
20230912,121300,22298288210,5050,5050,5050,5030,5805
|
|
20230912,121200,22269014170,5040,5030,5060,5030,5502
|
|
20230912,121100,22241229710,5050,5020,5050,5020,7977
|
|
20230912,121000,22201032620,5020,5010,5020,5010,3832
|
|
20230912,120900,22181812030,5010,5000,5010,4985,1981
|
|
20230912,120800,22171909055,5000,5000,5020,5000,2123
|
|
20230912,120700,22161281045,5010,5010,5020,5010,405
|
|
20230912,120600,22159250455,5010,5020,5030,5000,6570
|
|
20230912,120500,22126378185,5010,4965,5010,4965,1283
|
|
20230912,120400,22119983150,4970,4970,4985,4970,269
|
|
20230912,120300,22118645175,4970,4960,4970,4960,673
|
|
20230912,120200,22115302385,4960,4980,4980,4960,1552
|
|
20230912,120100,22107590610,4980,4985,4985,4975,229
|
|
20230912,120000,22106449805,4980,5010,5010,4980,703
|
|
20230912,115900,22102946745,4990,5010,5010,4990,650
|
|
20230912,115800,22099698485,5020,5020,5020,4985,503
|
|
20230912,115700,22097180020,5030,5020,5030,4955,4820
|
|
20230912,115600,22073210280,5020,4995,5030,4995,2278
|
|
20230912,115500,22061780635,4975,4980,4980,4970,5135
|
|
20230912,115400,22036233680,4980,4975,5000,4975,963
|
|
20230912,115300,22031441790,4990,4990,4990,4980,2144
|
|
20230912,115200,22020764240,4980,5000,5000,4980,1780
|
|
20230912,115100,22011872900,5010,5010,5020,5000,1185
|
|
20230912,115000,22005940760,5030,5030,5030,5010,1100
|
|
20230912,114900,22000414000,5020,5020,5030,5020,1025
|
|
20230912,114800,21995268390,5030,5040,5040,5020,1813
|
|
20230912,114700,21986150170,5030,5020,5040,5020,5245
|
|
20230912,114600,21959733430,5020,5020,5030,5020,901
|
|
20230912,114500,21955209570,5020,5050,5050,5020,4435
|
|
20230912,114400,21932870770,5050,5020,5050,5020,5294
|
|
20230912,114300,21906194950,5030,5010,5030,5000,1456
|
|
20230912,114200,21898894000,5020,5020,5040,5010,3562
|
|
20230912,114100,21881003530,5030,5010,5030,5000,2026
|
|
20230912,114000,21870829450,5010,5000,5020,5000,388
|
|
20230912,113900,21868886220,5000,4990,5000,4990,642
|
|
20230912,113800,21865681070,4990,5010,5010,4990,2702
|
|
20230912,113700,21852145755,5010,4990,5010,4985,1027
|
|
20230912,113600,21847016865,5000,5000,5000,4985,871
|
|
20230912,113500,21842670480,4990,5000,5010,4990,1852
|
|
20230912,113400,21833418735,5000,5020,5030,5000,4942
|
|
20230912,113300,21808664715,5020,5000,5020,5000,4552
|
|
20230912,113200,21785863985,5000,4975,5000,4975,3956
|
|
20230912,113100,21766132945,4970,4965,4975,4960,2030
|
|
20230912,113000,21756054280,4965,4960,4965,4955,1145
|
|
20230912,112900,21750375445,4960,4955,4960,4955,1273
|
|
20230912,112800,21744066825,4955,4965,4965,4955,3042
|
|
20230912,112700,21728986510,4960,4965,4970,4960,47
|
|
20230912,112600,21728753365,4970,4955,4970,4950,3171
|
|
20230912,112500,21713049240,4960,4960,4970,4955,501
|
|
20230912,112400,21710565015,4960,4970,4970,4960,2184
|
|
20230912,112300,21699722840,4970,4970,4970,4960,2101
|
|
20230912,112200,21689291465,4975,4970,4975,4965,757
|
|
20230912,112100,21685530120,4970,4970,4970,4965,2158
|
|
20230912,112000,21674805915,4975,4985,4985,4975,2810
|
|
20230912,111900,21660816430,4985,4980,4985,4975,731
|
|
20230912,111800,21657175235,4985,4975,4985,4975,2623
|
|
20230912,111700,21644118125,4970,4970,4970,4965,1588
|
|
20230912,111600,21636225775,4970,4955,4970,4950,1609
|
|
20230912,111500,21628242135,4955,4950,4960,4950,3198
|
|
20230912,111400,21612407985,4945,4945,4950,4940,3319
|
|
20230912,111300,21595994850,4945,4970,4970,4945,5930
|
|
20230912,111200,21566610685,4965,4950,4990,4945,6891
|
|
20230912,111100,21532489195,4955,4960,4960,4940,10347
|
|
20230912,111000,21481286815,4945,4990,4995,4945,14047
|
|
20230912,110900,21411536205,4985,5010,5020,4985,2767
|
|
20230912,110800,21397708500,5010,5020,5020,4990,982
|
|
20230912,110700,21392794030,5020,5000,5020,4970,18828
|
|
20230912,110600,21298753210,5000,5020,5020,4995,6372
|
|
20230912,110500,21266889675,5000,5060,5060,5000,7790
|
|
20230912,110400,21227812565,5030,5070,5070,5030,3266
|
|
20230912,110300,21211310255,5070,5060,5070,5040,711
|
|
20230912,110200,21207711455,5070,5080,5090,5070,6045
|
|
20230912,110100,21177012175,5080,5070,5090,5060,7018
|
|
20230912,110000,21141381565,5070,5050,5070,5040,6421
|
|
20230912,105900,21108879955,5040,5030,5040,5030,3305
|
|
20230912,105800,21092249535,5040,5020,5040,5020,1043
|
|
20230912,105700,21087011245,5020,5010,5020,5010,666
|
|
20230912,105600,21083668145,5000,5060,5060,5000,6025
|
|
20230912,105500,21053417935,5050,5060,5060,5050,3211
|
|
20230912,105400,21037196555,5050,5050,5060,5040,2155
|
|
20230912,105300,21026317425,5050,5030,5060,5030,2687
|
|
20230912,105200,21012761875,5030,5010,5030,5000,1270
|
|
20230912,105100,21006392815,5010,4995,5010,4990,3577
|
|
20230912,105000,20988519650,4995,5000,5010,4990,3758
|
|
20230912,104900,20969750030,5000,5030,5030,5000,8755
|
|
20230912,104800,20925884200,5030,5060,5060,5030,1764
|
|
20230912,104700,20916985140,5040,5050,5080,5020,2892
|
|
20230912,104600,20902438580,5080,5100,5100,5050,6956
|
|
20230912,104500,20867161550,5090,5100,5100,5080,9294
|
|
20230912,104400,20819850420,5100,5110,5110,5080,10113
|
|
20230912,104300,20768276960,5110,5080,5110,5060,11822
|
|
20230912,104200,20708162710,5080,5060,5080,5060,5589
|
|
20230912,104100,20679831670,5060,5040,5060,5040,4633
|
|
20230912,104000,20656431760,5040,5010,5050,5010,5510
|
|
20230912,103900,20628733480,5020,5030,5040,5010,6695
|
|
20230912,103800,20595120050,5040,5030,5070,5030,7421
|
|
20230912,103700,20557659920,5030,5100,5110,5030,15938
|
|
20230912,103600,20476882550,5100,5090,5130,5080,44554
|
|
20230912,103500,20249136370,5090,5080,5120,5060,47921
|
|
20230912,103400,20004910770,5080,5010,5080,4995,28104
|
|
20230912,103300,19863178285,5010,4985,5010,4980,8806
|
|
20230912,103200,19819210010,4980,4965,4990,4955,1594
|
|
20230912,103100,19811275995,4955,4965,4980,4955,4902
|
|
20230912,103000,19786962560,4965,4980,4980,4960,2479
|
|
20230912,102900,19774647845,4965,4970,4995,4965,5415
|
|
20230912,102800,19747676965,4970,4970,4975,4960,5008
|
|
20230912,102700,19722811275,4960,4935,4970,4930,3583
|
|
20230912,102600,19705070645,4935,4935,4940,4930,6116
|
|
20230912,102500,19674887200,4935,4945,4945,4935,5498
|
|
20230912,102400,19647731855,4945,4945,4950,4945,1210
|
|
20230912,102300,19641748375,4945,4955,4960,4945,6955
|
|
20230912,102200,19607327215,4955,4955,4960,4950,3740
|
|
20230912,102100,19588806620,4955,4970,4970,4955,7806
|
|
20230912,102000,19550102620,4970,4975,4975,4965,1509
|
|
20230912,101900,19542608095,4970,4965,4975,4960,3794
|
|
20230912,101800,19523751290,4970,4965,4975,4960,3443
|
|
20230912,101700,19506649740,4965,4970,4975,4965,10951
|
|
20230912,101600,19452239000,4970,5000,5000,4970,7443
|
|
20230912,101500,19415153385,5010,5020,5020,5000,6246
|
|
20230912,101400,19383884685,5030,5010,5030,5010,4750
|
|
20230912,101300,19360062065,5020,5010,5030,5010,8315
|
|
20230912,101200,19318348605,5000,5000,5010,4995,7685
|
|
20230912,101100,19279934040,5000,4985,5000,4980,7720
|
|
20230912,101000,19241420455,4985,4985,4990,4975,3535
|
|
20230912,100900,19223812640,4990,4970,4990,4965,7530
|
|
20230912,100800,19186325505,4965,4955,4970,4955,4447
|
|
20230912,100700,19164270085,4960,4955,4965,4945,2118
|
|
20230912,100600,19153769865,4965,4930,4965,4930,3786
|
|
20230912,100500,19135059635,4930,4940,4940,4930,14868
|
|
20230912,100400,19061695525,4940,4955,4955,4940,8852
|
|
20230912,100300,19017944735,4950,4950,4960,4945,5374
|
|
20230912,100200,18991332780,4950,4960,4960,4945,10890
|
|
20230912,100100,18937416045,4960,4970,4970,4960,2338
|
|
20230912,100000,18925812430,4970,4960,4970,4960,4670
|
|
20230912,095900,18902634155,4965,4970,4970,4960,3368
|
|
20230912,095800,18885911360,4965,4960,4970,4955,2587
|
|
20230912,095700,18873074985,4960,4970,4975,4955,1492
|
|
20230912,095600,18865672380,4955,4945,4980,4940,3272
|
|
20230912,095500,18849453600,4940,4950,4950,4935,6431
|
|
20230912,095400,18817680380,4950,4935,4955,4930,12362
|
|
20230912,095300,18756632090,4935,4960,4960,4935,17293
|
|
20230912,095200,18671078925,4960,4975,4975,4950,13723
|
|
20230912,095100,18602975725,4975,5000,5000,4970,18226
|
|
20230912,095000,18512126630,5000,5000,5020,4990,9357
|
|
20230912,094900,18465358935,5000,5020,5020,4995,2716
|
|
20230912,094800,18451770965,5020,4995,5020,4995,3659
|
|
20230912,094700,18433465050,4995,5020,5030,4995,11556
|
|
20230912,094600,18375555465,5020,5010,5050,4995,20333
|
|
20230912,094500,18273284710,5010,4980,5030,4980,11981
|
|
20230912,094400,18213255685,5000,4970,5010,4960,10462
|
|
20230912,094300,18161140385,4980,4950,4985,4950,7958
|
|
20230912,094200,18121689495,4950,4965,4965,4935,30597
|
|
20230912,094100,17970246040,4965,4995,4995,4965,28528
|
|
20230912,094000,17828159845,4995,4965,5000,4955,19215
|
|
20230912,093900,17732438970,4965,4995,5000,4945,90110
|
|
20230912,093800,17284929110,5000,5030,5050,4995,126097
|
|
20230912,093700,16651927075,5050,5060,5070,5030,31509
|
|
20230912,093600,16493091145,5050,5050,5080,5040,13680
|
|
20230912,093500,16423961955,5050,5030,5050,5030,28709
|
|
20230912,093400,16279393585,5030,5050,5070,5030,40492
|
|
20230912,093300,16075210895,5050,5070,5090,5050,37475
|
|
20230912,093200,15885505935,5080,5110,5120,5080,14160
|
|
20230912,093100,15813430615,5120,5110,5130,5060,23809
|
|
20230912,093000,15692417335,5100,5130,5150,5100,56982
|
|
20230912,092900,15400274815,5130,5080,5160,5050,61302
|
|
20230912,092800,15088063045,5080,5090,5140,5060,88079
|
|
20230912,092700,14639790525,5090,5250,5250,5050,156287
|
|
20230912,092600,13836097375,5240,5200,5280,5180,135700
|
|
20230912,092500,13125980635,5200,5250,5290,5200,200577
|
|
20230912,092400,12070079265,5250,5200,5290,5160,228495
|
|
20230912,092300,10873558455,5190,5190,5200,5140,120333
|
|
20230912,092200,10250829915,5160,5060,5210,5050,176225
|
|
20230912,092100,9341213775,5070,5020,5070,5010,22230
|
|
20230912,092000,9229281025,5010,5060,5070,5010,18698
|
|
20230912,091900,9135085555,5060,5060,5070,5010,18987
|
|
20230912,091800,9039285865,5060,5100,5110,5060,30319
|
|
20230912,091700,8884968695,5110,5060,5110,5020,42321
|
|
20230912,091600,8670464705,5070,5050,5070,5000,42230
|
|
20230912,091500,8458163435,5050,5070,5070,5000,43489
|
|
20230912,091400,8239300115,5070,5110,5130,5060,57670
|
|
20230912,091300,7945473055,5130,5110,5150,5080,77672
|
|
20230912,091200,7547947125,5100,4995,5180,4985,146379
|
|
20230912,091100,6799672185,4995,5010,5030,4965,48560
|
|
20230912,091000,6556994415,5030,4995,5070,4985,79778
|
|
20230912,090900,6155735170,4995,5100,5100,4995,121339
|
|
20230912,090800,5546173765,5100,5090,5150,5060,131928
|
|
20230912,090700,4873436795,5120,5130,5210,5070,328642
|
|
20230912,090600,3180859895,5120,5130,5140,5120,62239
|
|
20230912,090500,2861570605,5160,5160,5160,5160,0
|
|
20230912,090400,2861570605,5160,5070,5160,4995,165177
|
|
20230912,090300,2022293310,5060,4885,5100,4860,204419
|
|
20230912,090200,1004416100,4885,4830,4955,4820,104177
|
|
20230912,090100,494276670,4830,4660,4830,4660,68091
|
|
20230912,090000,170840090,4675,4695,4695,4630,36474
|