703 lines
36 KiB
CSV
703 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230915,204000,27192193780,5080,5080,5080,5080,76189
|
|
20230915,203900,27192193780,5080,5080,5080,5080,0
|
|
20230915,203800,27192193780,5080,5080,5080,5080,0
|
|
20230915,203700,27192193780,5080,5080,5080,5080,0
|
|
20230915,203600,27192193780,5080,5080,5080,5080,0
|
|
20230915,203500,27192193780,5080,5080,5080,5080,0
|
|
20230915,203400,27192193780,5080,5080,5080,5080,0
|
|
20230915,203300,27192193780,5080,5080,5080,5080,0
|
|
20230915,203200,27192193780,5080,5080,5080,5080,0
|
|
20230915,203100,27192193780,5080,5080,5080,5080,0
|
|
20230915,203000,27192193780,5080,5080,5080,5080,0
|
|
20230915,202900,27192193780,5080,5080,5080,5080,0
|
|
20230915,202800,27192193780,5080,5080,5080,5080,0
|
|
20230915,202700,27192193780,5080,5080,5080,5080,0
|
|
20230915,202600,27192193780,5080,5080,5080,5080,0
|
|
20230915,202500,27192193780,5080,5080,5080,5080,0
|
|
20230915,202400,27192193780,5080,5080,5080,5080,0
|
|
20230915,202300,27192193780,5080,5080,5080,5080,0
|
|
20230915,202200,27192193780,5080,5080,5080,5080,0
|
|
20230915,202100,27192193780,5080,5080,5080,5080,0
|
|
20230915,202000,27192193780,5080,5080,5080,5080,0
|
|
20230915,201900,27192193780,5080,5080,5080,5080,0
|
|
20230915,201800,27192193780,5080,5080,5080,5080,0
|
|
20230915,201700,27192193780,5080,5080,5080,5080,0
|
|
20230915,201600,27192193780,5080,5080,5080,5080,0
|
|
20230915,201500,27192193780,5080,5080,5080,5080,0
|
|
20230915,201400,27192193780,5080,5080,5080,5080,0
|
|
20230915,201300,27192193780,5080,5080,5080,5080,0
|
|
20230915,201200,27192193780,5080,5080,5080,5080,0
|
|
20230915,201100,27192193780,5080,5080,5080,5080,0
|
|
20230915,201000,27192193780,5080,5080,5080,5080,76189
|
|
20230915,200900,27192193780,5080,5080,5080,5080,0
|
|
20230915,200800,27192193780,5080,5080,5080,5080,0
|
|
20230915,200700,27192193780,5080,5080,5080,5080,0
|
|
20230915,200600,27192193780,5080,5080,5080,5080,0
|
|
20230915,200500,27192193780,5080,5080,5080,5080,0
|
|
20230915,200400,27192193780,5080,5080,5080,5080,0
|
|
20230915,200300,27192193780,5080,5080,5080,5080,0
|
|
20230915,200200,27192193780,5080,5080,5080,5080,0
|
|
20230915,200100,27192193780,5080,5080,5080,5080,0
|
|
20230915,200000,27192193780,5080,5080,5080,5080,0
|
|
20230915,195900,27192193780,5080,5080,5080,5080,0
|
|
20230915,195800,27192193780,5080,5080,5080,5080,0
|
|
20230915,195700,27192193780,5080,5080,5080,5080,0
|
|
20230915,195600,27192193780,5080,5080,5080,5080,0
|
|
20230915,195500,27192193780,5080,5080,5080,5080,0
|
|
20230915,195400,27192193780,5080,5080,5080,5080,0
|
|
20230915,195300,27192193780,5080,5080,5080,5080,0
|
|
20230915,195200,27192193780,5080,5080,5080,5080,0
|
|
20230915,195100,27192193780,5080,5080,5080,5080,0
|
|
20230915,195000,27192193780,5080,5080,5080,5080,0
|
|
20230915,194900,27192193780,5080,5080,5080,5080,0
|
|
20230915,194800,27192193780,5080,5080,5080,5080,0
|
|
20230915,194700,27192193780,5080,5080,5080,5080,0
|
|
20230915,194600,27192193780,5080,5080,5080,5080,0
|
|
20230915,194500,27192193780,5080,5080,5080,5080,0
|
|
20230915,194400,27192193780,5080,5080,5080,5080,0
|
|
20230915,194300,27192193780,5080,5080,5080,5080,0
|
|
20230915,194200,27192193780,5080,5080,5080,5080,0
|
|
20230915,194100,27192193780,5080,5080,5080,5080,0
|
|
20230915,194000,27192193780,5080,5080,5080,5080,76189
|
|
20230915,193900,27192193780,5080,5080,5080,5080,0
|
|
20230915,193800,27192193780,5080,5080,5080,5080,0
|
|
20230915,193700,27192193780,5080,5080,5080,5080,0
|
|
20230915,193600,27192193780,5080,5080,5080,5080,0
|
|
20230915,193500,27192193780,5080,5080,5080,5080,0
|
|
20230915,193400,27192193780,5080,5080,5080,5080,0
|
|
20230915,193300,27192193780,5080,5080,5080,5080,0
|
|
20230915,193200,27192193780,5080,5080,5080,5080,0
|
|
20230915,193100,27192193780,5080,5080,5080,5080,0
|
|
20230915,193000,27192193780,5080,5080,5080,5080,0
|
|
20230915,192900,27192193780,5080,5080,5080,5080,0
|
|
20230915,192800,27192193780,5080,5080,5080,5080,0
|
|
20230915,192700,27192193780,5080,5080,5080,5080,0
|
|
20230915,192600,27192193780,5080,5080,5080,5080,0
|
|
20230915,192500,27192193780,5080,5080,5080,5080,0
|
|
20230915,192400,27192193780,5080,5080,5080,5080,0
|
|
20230915,192300,27192193780,5080,5080,5080,5080,0
|
|
20230915,192200,27192193780,5080,5080,5080,5080,0
|
|
20230915,192100,27192193780,5080,5080,5080,5080,0
|
|
20230915,192000,27192193780,5080,5080,5080,5080,0
|
|
20230915,191900,27192193780,5080,5080,5080,5080,0
|
|
20230915,191800,27192193780,5080,5080,5080,5080,0
|
|
20230915,191700,27192193780,5080,5080,5080,5080,0
|
|
20230915,191600,27192193780,5080,5080,5080,5080,0
|
|
20230915,191500,27192193780,5080,5080,5080,5080,0
|
|
20230915,191400,27192193780,5080,5080,5080,5080,0
|
|
20230915,191300,27192193780,5080,5080,5080,5080,0
|
|
20230915,191200,27192193780,5080,5080,5080,5080,0
|
|
20230915,191100,27192193780,5080,5080,5080,5080,0
|
|
20230915,191000,27192193780,5080,5080,5080,5080,76189
|
|
20230915,190900,27192193780,5080,5080,5080,5080,0
|
|
20230915,190800,27192193780,5080,5080,5080,5080,0
|
|
20230915,190700,27192193780,5080,5080,5080,5080,0
|
|
20230915,190600,27192193780,5080,5080,5080,5080,0
|
|
20230915,190500,27192193780,5080,5080,5080,5080,0
|
|
20230915,190400,27192193780,5080,5080,5080,5080,0
|
|
20230915,190300,27192193780,5080,5080,5080,5080,0
|
|
20230915,190200,27192193780,5080,5080,5080,5080,0
|
|
20230915,190100,27192193780,5080,5080,5080,5080,0
|
|
20230915,190000,27192193780,5080,5080,5080,5080,0
|
|
20230915,185900,27192193780,5080,5080,5080,5080,0
|
|
20230915,185800,27192193780,5080,5080,5080,5080,0
|
|
20230915,185700,27192193780,5080,5080,5080,5080,0
|
|
20230915,185600,27192193780,5080,5080,5080,5080,0
|
|
20230915,185500,27192193780,5080,5080,5080,5080,0
|
|
20230915,185400,27192193780,5080,5080,5080,5080,0
|
|
20230915,185300,27192193780,5080,5080,5080,5080,0
|
|
20230915,185200,27192193780,5080,5080,5080,5080,0
|
|
20230915,185100,27192193780,5080,5080,5080,5080,0
|
|
20230915,185000,27192193780,5080,5080,5080,5080,0
|
|
20230915,184900,27192193780,5080,5080,5080,5080,0
|
|
20230915,184800,27192193780,5080,5080,5080,5080,0
|
|
20230915,184700,27192193780,5080,5080,5080,5080,0
|
|
20230915,184600,27192193780,5080,5080,5080,5080,0
|
|
20230915,184500,27192193780,5080,5080,5080,5080,0
|
|
20230915,184400,27192193780,5080,5080,5080,5080,0
|
|
20230915,184300,27192193780,5080,5080,5080,5080,0
|
|
20230915,184200,27192193780,5080,5080,5080,5080,0
|
|
20230915,184100,27192193780,5080,5080,5080,5080,0
|
|
20230915,184000,27192193780,5080,5080,5080,5080,76189
|
|
20230915,183900,27192193780,5080,5080,5080,5080,0
|
|
20230915,183800,27192193780,5080,5080,5080,5080,0
|
|
20230915,183700,27192193780,5080,5080,5080,5080,0
|
|
20230915,183600,27192193780,5080,5080,5080,5080,0
|
|
20230915,183500,27192193780,5080,5080,5080,5080,0
|
|
20230915,183400,27192193780,5080,5080,5080,5080,0
|
|
20230915,183300,27192193780,5080,5080,5080,5080,0
|
|
20230915,183200,27192193780,5080,5080,5080,5080,0
|
|
20230915,183100,27192193780,5080,5080,5080,5080,0
|
|
20230915,183000,27192193780,5080,5080,5080,5080,0
|
|
20230915,182900,27192193780,5080,5080,5080,5080,0
|
|
20230915,182800,27192193780,5080,5080,5080,5080,0
|
|
20230915,182700,27192193780,5080,5080,5080,5080,0
|
|
20230915,182600,27192193780,5080,5080,5080,5080,0
|
|
20230915,182500,27192193780,5080,5080,5080,5080,0
|
|
20230915,182400,27192193780,5080,5080,5080,5080,0
|
|
20230915,182300,27192193780,5080,5080,5080,5080,0
|
|
20230915,182200,27192193780,5080,5080,5080,5080,0
|
|
20230915,182100,27192193780,5080,5080,5080,5080,0
|
|
20230915,182000,27192193780,5080,5080,5080,5080,0
|
|
20230915,181900,27192193780,5080,5080,5080,5080,0
|
|
20230915,181800,27192193780,5080,5080,5080,5080,0
|
|
20230915,181700,27192193780,5080,5080,5080,5080,0
|
|
20230915,181600,27192193780,5080,5080,5080,5080,0
|
|
20230915,181500,27192193780,5080,5080,5080,5080,0
|
|
20230915,181400,27192193780,5080,5080,5080,5080,0
|
|
20230915,181300,27192193780,5080,5080,5080,5080,0
|
|
20230915,181200,27192193780,5080,5080,5080,5080,0
|
|
20230915,181100,27192193780,5080,5080,5080,5080,0
|
|
20230915,181000,27192193780,5080,5080,5080,5080,76189
|
|
20230915,180900,27192193780,5080,5080,5080,5080,0
|
|
20230915,180800,27192193780,5080,5080,5080,5080,0
|
|
20230915,180700,27192193780,5080,5080,5080,5080,0
|
|
20230915,180600,27192193780,5080,5080,5080,5080,0
|
|
20230915,180500,27192193780,5080,5080,5080,5080,0
|
|
20230915,180400,27192193780,5080,5080,5080,5080,0
|
|
20230915,180300,27192193780,5080,5080,5080,5080,0
|
|
20230915,180200,27192193780,5080,5080,5080,5080,0
|
|
20230915,180100,27192193780,5080,5080,5080,5080,0
|
|
20230915,180000,27192193780,5080,5080,5080,5080,0
|
|
20230915,175900,27192193780,5080,5080,5080,5080,0
|
|
20230915,175800,27192193780,5080,5080,5080,5080,0
|
|
20230915,175700,27192193780,5080,5080,5080,5080,0
|
|
20230915,175600,27192193780,5080,5080,5080,5080,0
|
|
20230915,175500,27192193780,5080,5080,5080,5080,0
|
|
20230915,175400,27192193780,5080,5080,5080,5080,0
|
|
20230915,175300,27192193780,5080,5080,5080,5080,0
|
|
20230915,175200,27192193780,5080,5080,5080,5080,0
|
|
20230915,175100,27192193780,5080,5080,5080,5080,0
|
|
20230915,175000,27192193780,5080,5080,5080,5080,0
|
|
20230915,174900,27192193780,5080,5080,5080,5080,0
|
|
20230915,174800,27192193780,5080,5080,5080,5080,0
|
|
20230915,174700,27192193780,5080,5080,5080,5080,0
|
|
20230915,174600,27192193780,5080,5080,5080,5080,0
|
|
20230915,174500,27192193780,5080,5080,5080,5080,0
|
|
20230915,174400,27192193780,5080,5080,5080,5080,0
|
|
20230915,174300,27192193780,5080,5080,5080,5080,0
|
|
20230915,174200,27192193780,5080,5080,5080,5080,0
|
|
20230915,174100,27192193780,5080,5080,5080,5080,0
|
|
20230915,174000,27192193780,5080,5080,5080,5080,76189
|
|
20230915,173900,27192193780,5080,5080,5080,5080,0
|
|
20230915,173800,27192193780,5080,5080,5080,5080,0
|
|
20230915,173700,27192193780,5080,5080,5080,5080,0
|
|
20230915,173600,27192193780,5080,5080,5080,5080,0
|
|
20230915,173500,27192193780,5080,5080,5080,5080,0
|
|
20230915,173400,27192193780,5080,5080,5080,5080,0
|
|
20230915,173300,27192193780,5080,5080,5080,5080,0
|
|
20230915,173200,27192193780,5080,5080,5080,5080,0
|
|
20230915,173100,27192193780,5080,5080,5080,5080,0
|
|
20230915,173000,27192193780,5080,5080,5080,5080,0
|
|
20230915,172900,27192193780,5080,5080,5080,5080,0
|
|
20230915,172800,27192193780,5080,5080,5080,5080,0
|
|
20230915,172700,27192193780,5080,5080,5080,5080,0
|
|
20230915,172600,27192193780,5080,5080,5080,5080,0
|
|
20230915,172500,27192193780,5080,5080,5080,5080,0
|
|
20230915,172400,27192193780,5080,5080,5080,5080,0
|
|
20230915,172300,27192193780,5080,5080,5080,5080,0
|
|
20230915,172200,27192193780,5080,5080,5080,5080,0
|
|
20230915,172100,27192193780,5080,5080,5080,5080,0
|
|
20230915,172000,27192193780,5080,5080,5080,5080,0
|
|
20230915,171900,27192193780,5080,5080,5080,5080,0
|
|
20230915,171800,27192193780,5080,5080,5080,5080,0
|
|
20230915,171700,27192193780,5080,5080,5080,5080,0
|
|
20230915,171600,27192193780,5080,5080,5080,5080,0
|
|
20230915,171500,27192193780,5080,5080,5080,5080,0
|
|
20230915,171400,27192193780,5080,5080,5080,5080,0
|
|
20230915,171300,27192193780,5080,5080,5080,5080,0
|
|
20230915,171200,27192193780,5080,5080,5080,5080,0
|
|
20230915,171100,27192193780,5080,5080,5080,5080,0
|
|
20230915,171000,27192193780,5080,5080,5080,5080,76189
|
|
20230915,170900,27192193780,5080,5080,5080,5080,0
|
|
20230915,170800,27192193780,5080,5080,5080,5080,0
|
|
20230915,170700,27192193780,5080,5080,5080,5080,0
|
|
20230915,170600,27192193780,5080,5080,5080,5080,0
|
|
20230915,170500,27192193780,5080,5080,5080,5080,0
|
|
20230915,170400,27192193780,5080,5080,5080,5080,0
|
|
20230915,170300,27192193780,5080,5080,5080,5080,0
|
|
20230915,170200,27192193780,5080,5080,5080,5080,0
|
|
20230915,170100,27192193780,5080,5080,5080,5080,0
|
|
20230915,170000,27192193780,5080,5080,5080,5080,0
|
|
20230915,165900,27192193780,5080,5080,5080,5080,0
|
|
20230915,165800,27192193780,5080,5080,5080,5080,0
|
|
20230915,165700,27192193780,5080,5080,5080,5080,0
|
|
20230915,165600,27192193780,5080,5080,5080,5080,0
|
|
20230915,165500,27192193780,5080,5080,5080,5080,0
|
|
20230915,165400,27192193780,5080,5080,5080,5080,0
|
|
20230915,165300,27192193780,5080,5080,5080,5080,0
|
|
20230915,165200,27192193780,5080,5080,5080,5080,0
|
|
20230915,165100,27192193780,5080,5080,5080,5080,0
|
|
20230915,165000,27192193780,5080,5080,5080,5080,0
|
|
20230915,164900,27192193780,5080,5080,5080,5080,0
|
|
20230915,164800,27192193780,5080,5080,5080,5080,0
|
|
20230915,164700,27192193780,5080,5080,5080,5080,0
|
|
20230915,164600,27192193780,5080,5080,5080,5080,0
|
|
20230915,164500,27192193780,5080,5080,5080,5080,0
|
|
20230915,164400,27192193780,5080,5080,5080,5080,0
|
|
20230915,164300,27192193780,5080,5080,5080,5080,0
|
|
20230915,164200,27192193780,5080,5080,5080,5080,0
|
|
20230915,164100,27192193780,5080,5080,5080,5080,0
|
|
20230915,164000,27192193780,5080,5080,5080,5080,76189
|
|
20230915,163900,27192193780,5080,5080,5080,5080,0
|
|
20230915,163800,27192193780,5080,5080,5080,5080,0
|
|
20230915,163700,27192193780,5080,5080,5080,5080,0
|
|
20230915,163600,27192193780,5080,5080,5080,5080,0
|
|
20230915,163500,27192193780,5080,5080,5080,5080,0
|
|
20230915,163400,27192193780,5080,5080,5080,5080,0
|
|
20230915,163300,27192193780,5080,5080,5080,5080,0
|
|
20230915,163200,27192193780,5080,5080,5080,5080,0
|
|
20230915,163100,27192193780,5080,5080,5080,5080,0
|
|
20230915,163000,27192193780,5080,5080,5080,5080,0
|
|
20230915,162900,27192193780,5080,5080,5080,5080,0
|
|
20230915,162800,27192193780,5080,5080,5080,5080,0
|
|
20230915,162700,27192193780,5080,5080,5080,5080,0
|
|
20230915,162600,27192193780,5080,5080,5080,5080,0
|
|
20230915,162500,27192193780,5080,5080,5080,5080,0
|
|
20230915,162400,27192193780,5080,5080,5080,5080,0
|
|
20230915,162300,27192193780,5080,5080,5080,5080,0
|
|
20230915,162200,27192193780,5080,5080,5080,5080,0
|
|
20230915,162100,27192193780,5080,5080,5080,5080,0
|
|
20230915,162000,27192193780,5080,5080,5080,5080,0
|
|
20230915,161900,27192193780,5080,5080,5080,5080,0
|
|
20230915,161800,27192193780,5080,5080,5080,5080,0
|
|
20230915,161700,27192193780,5080,5080,5080,5080,0
|
|
20230915,161600,27192193780,5080,5080,5080,5080,0
|
|
20230915,161500,27192193780,5080,5080,5080,5080,0
|
|
20230915,161400,27192193780,5080,5080,5080,5080,0
|
|
20230915,161300,27192193780,5080,5080,5080,5080,0
|
|
20230915,161200,27192193780,5080,5080,5080,5080,0
|
|
20230915,161100,27192193780,5080,5080,5080,5080,0
|
|
20230915,161000,27192193780,5080,5080,5080,5080,76189
|
|
20230915,160900,27192193780,5080,5080,5080,5080,0
|
|
20230915,160800,27192193780,5080,5080,5080,5080,0
|
|
20230915,160700,27192193780,5080,5080,5080,5080,0
|
|
20230915,160600,27192193780,5080,5080,5080,5080,0
|
|
20230915,160500,27192193780,5080,5080,5080,5080,0
|
|
20230915,160400,27192193780,5080,5080,5080,5080,0
|
|
20230915,160300,27192193780,5080,5080,5080,5080,0
|
|
20230915,160200,27192193780,5080,5080,5080,5080,0
|
|
20230915,160100,27192193780,5080,5080,5080,5080,0
|
|
20230915,160000,27192193780,5080,5080,5080,5080,0
|
|
20230915,155900,27192193780,5080,5080,5080,5080,0
|
|
20230915,155800,27192193780,5080,5080,5080,5080,0
|
|
20230915,155700,27192193780,5080,5080,5080,5080,0
|
|
20230915,155600,27192193780,5080,5080,5080,5080,0
|
|
20230915,155500,27192193780,5080,5080,5080,5080,0
|
|
20230915,155400,27192193780,5080,5080,5080,5080,0
|
|
20230915,155300,27192193780,5080,5080,5080,5080,0
|
|
20230915,155200,27192193780,5080,5080,5080,5080,0
|
|
20230915,155100,27192193780,5080,5080,5080,5080,0
|
|
20230915,155000,27192193780,5080,5080,5080,5080,0
|
|
20230915,154900,27192193780,5080,5080,5080,5080,0
|
|
20230915,154800,27192193780,5080,5080,5080,5080,0
|
|
20230915,154700,27192193780,5080,5080,5080,5080,0
|
|
20230915,154600,27192193780,5080,5080,5080,5080,0
|
|
20230915,154500,27192193780,5080,5080,5080,5080,0
|
|
20230915,154400,27192193780,5080,5080,5080,5080,0
|
|
20230915,154300,27192193780,5080,5080,5080,5080,0
|
|
20230915,154200,27192193780,5080,5080,5080,5080,0
|
|
20230915,154100,27192193780,5080,5080,5080,5080,0
|
|
20230915,154000,27192193780,5080,5080,5080,5080,76189
|
|
20230915,153900,27192193780,5080,5080,5080,5080,0
|
|
20230915,153800,27192193780,5080,5080,5080,5080,0
|
|
20230915,153700,27192193780,5080,5080,5080,5080,0
|
|
20230915,153600,27192193780,5080,5080,5080,5080,0
|
|
20230915,153500,27192193780,5080,5080,5080,5080,0
|
|
20230915,153400,27192193780,5080,5080,5080,5080,0
|
|
20230915,153300,27192193780,5080,5080,5080,5080,0
|
|
20230915,153200,27192193780,5080,5080,5080,5080,0
|
|
20230915,153100,27192193780,5080,5080,5080,5080,0
|
|
20230915,153000,27192193780,5080,5080,5080,5080,76189
|
|
20230915,152900,26805153660,5020,5020,5020,5020,0
|
|
20230915,152800,26805153660,5020,5020,5020,5020,0
|
|
20230915,152700,26805153660,5020,5020,5020,5020,0
|
|
20230915,152600,26805153660,5020,5020,5020,5020,0
|
|
20230915,152500,26805153660,5020,5020,5020,5020,0
|
|
20230915,152400,26805153660,5020,5020,5020,5020,0
|
|
20230915,152300,26805153660,5020,5020,5020,5020,0
|
|
20230915,152200,26805153660,5020,5020,5020,5020,0
|
|
20230915,152100,26805153660,5020,5020,5020,5020,0
|
|
20230915,152000,26805153660,5020,5020,5020,5020,0
|
|
20230915,151900,26805153660,5020,5010,5030,5010,8441
|
|
20230915,151800,26762810200,5010,5020,5020,5000,6180
|
|
20230915,151700,26731815170,5020,5000,5020,4995,5013
|
|
20230915,151600,26706714410,5000,4995,5000,4995,4940
|
|
20230915,151500,26682034460,5000,4990,5020,4990,3231
|
|
20230915,151400,26665871045,4990,5000,5000,4990,8104
|
|
20230915,151300,26625390505,5000,5010,5020,4995,13025
|
|
20230915,151200,26560241450,5010,5010,5020,5010,5173
|
|
20230915,151100,26534298490,5010,5020,5020,5010,3202
|
|
20230915,151000,26518240380,5020,5030,5030,5020,3491
|
|
20230915,150900,26500708730,5030,5010,5030,5010,2360
|
|
20230915,150800,26488862560,5010,5010,5030,5010,2615
|
|
20230915,150700,26475733250,5010,5020,5030,5010,2582
|
|
20230915,150600,26462783260,5020,5030,5030,5010,4144
|
|
20230915,150500,26441965930,5030,5030,5030,5020,2863
|
|
20230915,150400,26427582720,5020,5010,5030,5010,3215
|
|
20230915,150300,26411446840,5010,5010,5020,5000,1157
|
|
20230915,150200,26405661350,5000,4990,5020,4990,4316
|
|
20230915,150100,26384085440,4990,5030,5030,4990,11358
|
|
20230915,150000,26327283880,5030,5030,5040,5030,1399
|
|
20230915,145900,26320238260,5030,5010,5040,5010,8152
|
|
20230915,145800,26279291720,5010,5020,5020,5010,3729
|
|
20230915,145700,26260605280,5020,5030,5030,5010,1046
|
|
20230915,145600,26255358100,5020,5020,5030,5010,1867
|
|
20230915,145500,26245984240,5010,5020,5030,5010,2198
|
|
20230915,145400,26234952760,5020,5010,5020,5010,1759
|
|
20230915,145300,26226127040,5010,5010,5020,4995,10240
|
|
20230915,145200,26174928560,4995,5020,5020,4995,9207
|
|
20230915,145100,26128905400,5020,5020,5040,5000,9587
|
|
20230915,145000,26080786370,5020,5020,5030,5010,1560
|
|
20230915,144900,26072957330,5020,5030,5040,5020,4132
|
|
20230915,144800,26052183880,5030,5030,5040,5020,6648
|
|
20230915,144700,26018738730,5030,5030,5030,5020,1710
|
|
20230915,144600,26010151100,5030,5030,5030,5010,2792
|
|
20230915,144500,25996148000,5030,5030,5040,5010,10893
|
|
20230915,144400,25941392230,5030,5010,5030,5010,1499
|
|
20230915,144300,25933871650,5030,5030,5040,5020,9549
|
|
20230915,144200,25885793980,5030,4995,5040,4995,14130
|
|
20230915,144100,25814999480,5000,4990,5000,4990,1330
|
|
20230915,144000,25808357500,4995,5000,5000,4990,1560
|
|
20230915,143900,25800560745,4990,4995,5000,4990,907
|
|
20230915,143800,25796033550,4995,4995,4995,4990,2013
|
|
20230915,143700,25785978665,4995,4995,5000,4995,3065
|
|
20230915,143600,25770662865,4995,4995,5000,4995,565
|
|
20230915,143500,25767839630,4995,4985,4995,4975,3419
|
|
20230915,143400,25750797210,4990,4990,4990,4985,2656
|
|
20230915,143300,25737548010,4990,4975,4995,4975,1898
|
|
20230915,143200,25728091885,4975,4975,4985,4970,4948
|
|
20230915,143100,25703482465,4975,4970,4980,4970,688
|
|
20230915,143000,25700060870,4970,4965,4975,4965,1739
|
|
20230915,142900,25691422445,4965,4960,4975,4960,1688
|
|
20230915,142800,25683042085,4960,4975,4975,4955,8336
|
|
20230915,142700,25641678925,4965,4975,4975,4965,1736
|
|
20230915,142600,25633050915,4990,4975,4990,4970,3054
|
|
20230915,142500,25617867765,4965,4980,4990,4965,9019
|
|
20230915,142400,25573015710,4980,5010,5020,4980,8562
|
|
20230915,142300,25530283250,5010,5010,5030,5010,1949
|
|
20230915,142200,25520489630,5020,5030,5030,5010,1266
|
|
20230915,142100,25514138840,5030,5010,5040,5010,3623
|
|
20230915,142000,25495927170,5030,5020,5040,4990,3432
|
|
20230915,141900,25478708755,5020,5010,5020,4985,2052
|
|
20230915,141800,25468458825,5000,4990,5000,4985,1410
|
|
20230915,141700,25461413145,4985,4995,4995,4985,582
|
|
20230915,141600,25458511140,5000,4995,5000,4975,12225
|
|
20230915,141500,25397562175,5000,5010,5010,4995,2851
|
|
20230915,141400,25383311995,5010,5000,5030,5000,752
|
|
20230915,141300,25379547215,5000,5020,5030,5000,1354
|
|
20230915,141200,25372764365,5020,5040,5040,5020,1446
|
|
20230915,141100,25365493325,5020,5020,5040,4995,3600
|
|
20230915,141000,25347440645,5020,5030,5030,5000,3543
|
|
20230915,140900,25329702605,5030,5030,5030,5020,2635
|
|
20230915,140800,25316457265,5030,5040,5040,5030,3184
|
|
20230915,140700,25300417375,5040,5030,5050,5030,653
|
|
20230915,140600,25297129305,5030,5020,5050,5010,1464
|
|
20230915,140500,25289771355,5020,5000,5020,4995,1396
|
|
20230915,140400,25282774755,5000,5000,5000,4985,11564
|
|
20230915,140300,25225047435,5000,5050,5050,5000,10045
|
|
20230915,140200,25174571605,5050,5070,5080,5030,24451
|
|
20230915,140100,25050719225,5070,5060,5080,5060,12206
|
|
20230915,140000,24988771795,5070,5060,5070,5050,6497
|
|
20230915,135900,24955884375,5060,5060,5060,5050,3670
|
|
20230915,135800,24937315675,5060,5050,5060,5050,6506
|
|
20230915,135700,24904433415,5040,5040,5050,5030,1696
|
|
20230915,135600,24895884145,5040,5020,5040,5020,24
|
|
20230915,135500,24895763625,5020,5030,5030,5020,1114
|
|
20230915,135400,24890168815,5020,5040,5050,5020,4791
|
|
20230915,135300,24866070325,5040,5060,5070,5020,7390
|
|
20230915,135200,24828822595,5070,5040,5080,5040,26481
|
|
20230915,135100,24694793865,5040,5010,5040,5010,4877
|
|
20230915,135000,24670284495,5010,5030,5030,5010,957
|
|
20230915,134900,24665474725,5030,5010,5030,5010,2589
|
|
20230915,134800,24652480045,5010,5030,5030,4995,2890
|
|
20230915,134700,24638008955,5030,5030,5040,5010,4568
|
|
20230915,134600,24615033695,5020,5050,5060,5020,6679
|
|
20230915,134500,24581330765,5060,5020,5060,5020,7819
|
|
20230915,134400,24541943735,5020,5020,5020,5010,620
|
|
20230915,134300,24538831855,5020,5020,5030,5010,4402
|
|
20230915,134200,24516750945,5010,4995,5020,4995,1802
|
|
20230915,134100,24507730315,4990,4985,4990,4985,4322
|
|
20230915,134000,24486183135,4985,4995,5010,4985,4861
|
|
20230915,133900,24461918145,5010,5020,5020,4995,7791
|
|
20230915,133800,24422932745,5020,5040,5040,5020,4343
|
|
20230915,133700,24401079755,5040,5060,5070,5030,12354
|
|
20230915,133600,24338719575,5060,5010,5080,5000,20690
|
|
20230915,133500,24234244535,5020,4990,5030,4990,11535
|
|
20230915,133400,24176477615,4990,4990,4995,4985,8112
|
|
20230915,133300,24135993015,4985,4945,4985,4945,2558
|
|
20230915,133200,24123305750,4940,4950,4950,4930,671
|
|
20230915,133100,24119990090,4950,4970,4970,4915,5200
|
|
20230915,133000,24094344030,4970,4960,4970,4960,2115
|
|
20230915,132900,24083834780,4960,4940,4960,4940,856
|
|
20230915,132800,24079593500,4940,4945,4945,4920,6191
|
|
20230915,132700,24049061735,4945,4945,4945,4940,2312
|
|
20230915,132600,24037634050,4945,4945,4945,4945,545
|
|
20230915,132500,24034939025,4945,4965,4965,4945,3077
|
|
20230915,132400,24019706485,4965,4965,4965,4955,655
|
|
20230915,132300,24016456290,4965,4960,4965,4955,3280
|
|
20230915,132200,24000190310,4965,4970,4970,4960,1106
|
|
20230915,132100,23994702745,4970,4955,4975,4955,800
|
|
20230915,132000,23990731865,4955,4970,4975,4945,7115
|
|
20230915,131900,23955489145,4970,4975,4985,4970,1399
|
|
20230915,131800,23948526825,4980,4985,4995,4975,3698
|
|
20230915,131700,23930078855,4985,4995,5010,4985,9447
|
|
20230915,131600,23882821155,5000,4990,5000,4975,7158
|
|
20230915,131500,23847093310,4970,4975,4990,4965,7556
|
|
20230915,131400,23809482730,4975,4955,4980,4945,5879
|
|
20230915,131300,23780286845,4955,4950,4955,4940,3813
|
|
20230915,131200,23761411730,4945,4945,4955,4940,2150
|
|
20230915,131100,23750770360,4945,4950,4950,4935,2239
|
|
20230915,131000,23739713000,4945,4950,4950,4935,795
|
|
20230915,130900,23735778545,4945,4940,4955,4925,5026
|
|
20230915,130800,23710963340,4940,4935,4940,4930,2122
|
|
20230915,130700,23700491105,4935,4930,4935,4930,451
|
|
20230915,130600,23698267595,4935,4940,4960,4935,2855
|
|
20230915,130500,23684157955,4940,4925,4940,4925,835
|
|
20230915,130400,23680044440,4915,4920,4925,4915,3681
|
|
20230915,130300,23661947500,4915,4920,4925,4915,3601
|
|
20230915,130200,23644228830,4925,4925,4925,4920,616
|
|
20230915,130100,23641195045,4910,4905,4910,4890,13041
|
|
20230915,130000,23577282390,4910,4920,4925,4905,8475
|
|
20230915,125900,23535642750,4920,4925,4930,4920,3596
|
|
20230915,125800,23517940730,4925,4940,4945,4925,737
|
|
20230915,125700,23514308475,4945,4920,4945,4920,2931
|
|
20230915,125600,23499872095,4920,4930,4935,4920,9227
|
|
20230915,125500,23454422075,4930,4940,4940,4930,2452
|
|
20230915,125400,23442323305,4940,4955,4955,4940,7158
|
|
20230915,125300,23406916685,4955,4960,4960,4950,5295
|
|
20230915,125200,23380683845,4960,4970,4970,4960,2710
|
|
20230915,125100,23367233290,4970,4970,4975,4970,350
|
|
20230915,125000,23365493490,4965,4970,4975,4965,919
|
|
20230915,124900,23360927040,4965,4985,4985,4965,3254
|
|
20230915,124800,23344756495,4985,4990,4995,4970,2649
|
|
20230915,124700,23331564365,4995,4990,4995,4985,364
|
|
20230915,124600,23329747825,4985,4985,4990,4980,120
|
|
20230915,124500,23329149860,4985,4985,4985,4980,525
|
|
20230915,124400,23326535100,4985,4990,4990,4985,423
|
|
20230915,124300,23324424415,4990,4965,4990,4965,2902
|
|
20230915,124200,23309997230,4960,4960,4965,4960,622
|
|
20230915,124100,23306911910,4960,4960,4965,4960,680
|
|
20230915,124000,23303538710,4960,4965,4965,4960,820
|
|
20230915,123900,23299471140,4965,4965,4965,4965,145
|
|
20230915,123800,23298751215,4960,4970,4970,4960,585
|
|
20230915,123700,23295848855,4970,4965,4970,4965,688
|
|
20230915,123600,23292431190,4970,4975,4995,4965,4048
|
|
20230915,123500,23272280905,4975,4965,4975,4960,1549
|
|
20230915,123400,23264586570,4965,4945,4970,4945,2602
|
|
20230915,123300,23251670415,4950,4935,4965,4935,3449
|
|
20230915,123200,23234608350,4935,4935,4940,4920,7174
|
|
20230915,123100,23199246630,4935,4950,4950,4935,5707
|
|
20230915,123000,23171051315,4950,4965,4965,4950,7873
|
|
20230915,122900,23132070905,4965,4970,4970,4960,1772
|
|
20230915,122800,23123279205,4970,4960,4970,4960,5729
|
|
20230915,122700,23094856190,4960,4955,4960,4955,229
|
|
20230915,122600,23093720720,4955,4955,4965,4955,994
|
|
20230915,122500,23088791745,4965,4960,4965,4955,3340
|
|
20230915,122400,23072226575,4970,4960,4970,4960,3323
|
|
20230915,122300,23055742120,4955,4960,4960,4955,662
|
|
20230915,122200,23052458845,4960,4965,4965,4955,716
|
|
20230915,122100,23048907965,4965,4960,4965,4955,137
|
|
20230915,122000,23048228360,4955,4945,4955,4945,2694
|
|
20230915,121900,23034904410,4945,4945,4950,4940,9217
|
|
20230915,121800,22989323610,4950,4960,4970,4950,10325
|
|
20230915,121700,22938189300,4975,4985,4985,4965,2149
|
|
20230915,121600,22927512055,4985,4960,4990,4955,3219
|
|
20230915,121500,22911534280,4960,4975,4990,4955,12109
|
|
20230915,121400,22851411280,4995,4995,4995,4975,872
|
|
20230915,121300,22847068640,4975,5010,5010,4975,2347
|
|
20230915,121200,22835364530,5030,4980,5060,4980,4199
|
|
20230915,121100,22814265470,4980,4980,4980,4980,1570
|
|
20230915,121000,22806446870,4985,4995,4995,4965,3120
|
|
20230915,120900,22790927465,4995,5010,5010,4995,1344
|
|
20230915,120800,22784203340,4990,5010,5010,4970,5340
|
|
20230915,120700,22757605190,5010,5000,5090,4965,11637
|
|
20230915,120600,22699347625,4995,4990,4995,4985,961
|
|
20230915,120500,22694547610,4995,4975,4995,4975,1016
|
|
20230915,120400,22689487415,4975,4975,4975,4975,833
|
|
20230915,120300,22685343240,4975,4985,4995,4975,7516
|
|
20230915,120200,22647918240,4990,4990,4990,4985,1390
|
|
20230915,120100,22640985950,4985,4990,5000,4985,1410
|
|
20230915,120000,22633945180,4985,4985,4990,4985,1096
|
|
20230915,115900,22628480025,4985,5000,5000,4985,3731
|
|
20230915,115800,22609856965,5000,5000,5010,4995,1912
|
|
20230915,115700,22600297510,4995,5010,5010,4995,2030
|
|
20230915,115600,22590145575,5010,4990,5010,4990,821
|
|
20230915,115500,22586039375,4995,5000,5010,4995,3468
|
|
20230915,115400,22568707050,5010,5010,5020,5000,2376
|
|
20230915,115300,22556797790,5010,4970,5010,4970,2555
|
|
20230915,115200,22544026855,4965,5030,5040,4965,36690
|
|
20230915,115100,22360608985,5030,5050,5050,5030,6082
|
|
20230915,115000,22329972785,5080,5080,5090,5040,3118
|
|
20230915,114900,22314218545,5090,5040,5100,5040,4298
|
|
20230915,114800,22292471005,5040,5090,5090,5040,12087
|
|
20230915,114700,22231312415,5080,5080,5100,5080,691
|
|
20230915,114600,22227797635,5080,5110,5120,5080,2104
|
|
20230915,114500,22217063855,5110,5090,5110,5080,3475
|
|
20230915,114400,22199338985,5090,5110,5110,5090,4378
|
|
20230915,114300,22177009865,5120,5070,5120,5070,11844
|
|
20230915,114200,22116686585,5070,5070,5080,5060,3248
|
|
20230915,114100,22100225805,5070,5080,5080,5070,2217
|
|
20230915,114000,22088974795,5080,5070,5080,5060,1719
|
|
20230915,113900,22080259815,5070,5070,5080,5060,4122
|
|
20230915,113800,22059359455,5080,5060,5080,5060,1532
|
|
20230915,113700,22051597955,5060,5070,5080,5060,2253
|
|
20230915,113600,22040195625,5060,5080,5080,5060,3493
|
|
20230915,113500,22022499605,5080,5090,5090,5080,1532
|
|
20230915,113400,22014712105,5070,5090,5090,5070,2063
|
|
20230915,113300,22004233975,5090,5070,5100,5070,1384
|
|
20230915,113200,21997189235,5070,5070,5090,5060,5686
|
|
20230915,113100,21968307825,5070,5090,5090,5060,5536
|
|
20230915,113000,21940247535,5090,5090,5100,5070,3396
|
|
20230915,112900,21922981025,5100,5110,5110,5090,14181
|
|
20230915,112800,21850765025,5110,5110,5110,5100,889
|
|
20230915,112700,21846230665,5110,5130,5130,5090,3825
|
|
20230915,112600,21826701355,5120,5120,5130,5100,5930
|
|
20230915,112500,21796307165,5120,5130,5130,5110,3036
|
|
20230915,112400,21780768075,5130,5110,5130,5100,5417
|
|
20230915,112300,21753044485,5110,5100,5110,5090,2688
|
|
20230915,112200,21739334985,5100,5070,5110,5070,12130
|
|
20230915,112100,21677628295,5060,5100,5110,5060,8156
|
|
20230915,112000,21636158715,5110,5110,5110,5100,2516
|
|
20230915,111900,21623322145,5110,5090,5120,5090,5181
|
|
20230915,111800,21596844735,5120,5100,5150,5080,24915
|
|
20230915,111700,21469183035,5100,5060,5100,5060,4842
|
|
20230915,111600,21444572425,5070,5070,5080,5060,2762
|
|
20230915,111500,21430588535,5070,5070,5080,5050,4088
|
|
20230915,111400,21409893315,5070,5080,5080,5060,2788
|
|
20230915,111300,21395759395,5070,5080,5080,5050,3025
|
|
20230915,111200,21380448575,5060,5070,5100,5060,9629
|
|
20230915,111100,21331639765,5070,5150,5150,5070,34726
|
|
20230915,111000,21154377405,5150,5090,5160,5070,55381
|
|
20230915,110900,20870780655,5090,5040,5090,5030,22738
|
|
20230915,110800,20755368275,5030,5020,5050,5020,8307
|
|
20230915,110700,20713539355,5020,5030,5030,5020,3367
|
|
20230915,110600,20696607475,5040,5050,5050,5030,2904
|
|
20230915,110500,20681962695,5050,5030,5050,5020,16588
|
|
20230915,110400,20598421425,5020,5030,5030,5020,5631
|
|
20230915,110300,20570128035,5020,5000,5030,4995,12745
|
|
20230915,110200,20506209310,5000,4985,5010,4970,7417
|
|
20230915,110100,20469228140,4980,4970,4980,4960,3081
|
|
20230915,110000,20453911310,4965,4955,4965,4955,5937
|
|
20230915,105900,20424468685,4955,4960,4965,4955,5692
|
|
20230915,105800,20396253560,4960,4945,4965,4935,12277
|
|
20230915,105700,20335519820,4945,4985,4985,4920,61903
|
|
20230915,105600,20029304700,4990,5000,5000,4990,7289
|
|
20230915,105500,19992921240,4995,4990,5000,4990,3759
|
|
20230915,105400,19974154480,5000,4995,5000,4990,3911
|
|
20230915,105300,19954617840,4995,4995,5000,4995,1150
|
|
20230915,105200,19948873560,4990,4980,4995,4980,8820
|
|
20230915,105100,19904859270,4980,4990,5000,4980,3891
|
|
20230915,105000,19885460180,4990,5020,5030,4990,4126
|
|
20230915,104900,19864823470,5030,5020,5030,5010,2623
|
|
20230915,104800,19851670880,5010,5020,5030,5010,2184
|
|
20230915,104700,19840692260,5020,5030,5030,5020,4735
|
|
20230915,104600,19816920120,5030,5030,5040,5020,2205
|
|
20230915,104500,19805825120,5030,5050,5050,5030,9235
|
|
20230915,104400,19759270250,5040,5030,5050,5030,1617
|
|
20230915,104300,19751121830,5040,5040,5050,5030,3568
|
|
20230915,104200,19733127440,5050,5000,5050,5000,8157
|
|
20230915,104100,19692177480,5000,4990,5010,4985,14024
|
|
20230915,104000,19622161785,4990,5000,5010,4990,5161
|
|
20230915,103900,19596357715,5000,5000,5010,4975,28365
|
|
20230915,103800,19454783975,5000,5000,5010,5000,2348
|
|
20230915,103700,19443035095,5010,5000,5020,5000,1345
|
|
20230915,103600,19436297365,5000,5000,5020,5000,3969
|
|
20230915,103500,19416439525,5010,5010,5020,5000,8885
|
|
20230915,103400,19371955525,5010,5030,5030,5010,8675
|
|
20230915,103300,19328412955,5020,5030,5040,5020,4542
|
|
20230915,103200,19305569175,5030,5040,5050,5030,6038
|
|
20230915,103100,19275185365,5040,5050,5050,5030,4644
|
|
20230915,103000,19251776655,5050,5040,5050,5020,6326
|
|
20230915,102900,19219917785,5050,5060,5060,5040,3832
|
|
20230915,102800,19200567685,5060,5020,5060,5020,8389
|
|
20230915,102700,19158269195,5020,5030,5040,5020,2430
|
|
20230915,102600,19146057065,5020,5030,5040,5010,3411
|
|
20230915,102500,19128916705,5010,5040,5040,5000,16342
|
|
20230915,102400,19047019895,5040,5050,5050,5030,5010
|
|
20230915,102300,19021768675,5050,5050,5050,5020,5932
|
|
20230915,102200,18991890745,5010,5080,5080,5010,33245
|
|
20230915,102100,18824512605,5080,5080,5100,5060,4429
|
|
20230915,102000,18802021375,5090,5070,5090,5060,7033
|
|
20230915,101900,18766325775,5070,5070,5090,5060,5447
|
|
20230915,101800,18738713825,5060,5140,5140,5060,22273
|
|
20230915,101700,18625298215,5140,5140,5160,5130,24341
|
|
20230915,101600,18500017385,5140,5120,5150,5110,25675
|
|
20230915,101500,18368149335,5130,5100,5130,5080,14676
|
|
20230915,101400,18293239095,5100,5120,5130,5100,28061
|
|
20230915,101300,18149836545,5120,5130,5150,5120,20273
|
|
20230915,101200,18045686245,5140,5130,5150,5120,40911
|
|
20230915,101100,17835351145,5120,5110,5130,5110,30773
|
|
20230915,101000,17677753155,5110,5090,5120,5090,30777
|
|
20230915,100900,17520658725,5080,5090,5100,5070,19786
|
|
20230915,100800,17420027185,5090,5070,5090,5070,13696
|
|
20230915,100700,17350429825,5080,5060,5090,5050,12684
|
|
20230915,100600,17286052805,5060,5040,5060,5040,8762
|
|
20230915,100500,17241837275,5050,5030,5050,5030,8867
|
|
20230915,100400,17197173445,5030,5000,5030,4990,28423
|
|
20230915,100300,17055050455,5000,5040,5050,5000,62866
|
|
20230915,100200,16739755155,5040,5100,5100,5040,17964
|
|
20230915,100100,16648617545,5100,5080,5100,5060,8099
|
|
20230915,100000,16607418655,5060,5040,5080,5030,24444
|
|
20230915,095900,16484068415,5040,5060,5060,5040,11889
|
|
20230915,095800,16424062935,5050,5070,5090,5040,19217
|
|
20230915,095700,16326739315,5070,5050,5070,5040,24920
|
|
20230915,095600,16200894005,5050,5060,5070,5050,12982
|
|
20230915,095500,16135238625,5060,5080,5090,5050,9015
|
|
20230915,095400,16089544145,5080,5070,5090,5060,8579
|
|
20230915,095300,16046047545,5060,5100,5130,5060,32347
|
|
20230915,095200,15881637525,5100,5130,5140,5090,17868
|
|
20230915,095100,15790122475,5120,5080,5130,5050,54232
|
|
20230915,095000,15514932125,5070,5100,5110,5070,15658
|
|
20230915,094900,15435264675,5100,5110,5120,5090,15286
|
|
20230915,094800,15357288435,5110,5110,5140,5110,14771
|
|
20230915,094700,15281577685,5110,5080,5130,5070,19925
|
|
20230915,094600,15179824955,5070,5120,5120,5070,24178
|
|
20230915,094500,15056728875,5110,5090,5110,5060,30000
|
|
20230915,094400,14904304805,5090,5110,5120,5090,28881
|
|
20230915,094300,14756985455,5110,5100,5150,5100,26601
|
|
20230915,094200,14620706245,5100,5160,5170,5100,16117
|
|
20230915,094100,14537794005,5170,5180,5190,5150,34821
|
|
20230915,094000,14357704105,5180,5120,5180,5060,86950
|
|
20230915,093900,13914002895,5110,5180,5200,5100,83374
|
|
20230915,093800,13486521995,5180,5180,5250,5170,123761
|
|
20230915,093700,12840659625,5180,5170,5190,5160,21425
|
|
20230915,093600,12729652565,5170,5170,5170,5130,27608
|
|
20230915,093500,12587648715,5170,5160,5180,5160,13037
|
|
20230915,093400,12520268965,5160,5150,5180,5140,28893
|
|
20230915,093300,12371454005,5160,5170,5190,5140,38779
|
|
20230915,093200,12171366785,5180,5150,5200,5130,42931
|
|
20230915,093100,11949733905,5140,5160,5180,5120,62045
|
|
20230915,093000,11630317845,5160,5190,5200,5150,46465
|
|
20230915,092900,11390343875,5190,5140,5200,5140,36374
|
|
20230915,092800,11202165275,5140,5200,5200,5130,59037
|
|
20230915,092700,10897838435,5200,5180,5240,5180,87742
|
|
20230915,092600,10439950515,5190,5160,5220,5130,129893
|
|
20230915,092500,9767737755,5150,5280,5290,5150,159881
|
|
20230915,092400,8932840545,5280,5250,5300,5230,147034
|
|
20230915,092300,8157864255,5250,5150,5250,5140,151842
|
|
20230915,092200,7367316215,5150,5160,5170,5130,51982
|
|
20230915,092100,7099757825,5150,5100,5170,5090,152036
|
|
20230915,092000,6317146545,5110,5020,5130,5010,111967
|
|
20230915,091900,5747004155,5020,5080,5100,5010,70705
|
|
20230915,091800,5390346555,5080,5060,5130,5040,148223
|
|
20230915,091700,4636502125,5050,5030,5080,4990,104301
|
|
20230915,091600,4111626765,5030,4995,5080,4980,169723
|
|
20230915,091500,3255315020,4980,5000,5040,4940,139276
|
|
20230915,091400,2561215520,5050,5000,5050,4960,145723
|
|
20230915,091300,1831693765,4945,4945,4945,4945,0
|
|
20230915,091200,1831693765,4945,4865,4945,4865,55583
|
|
20230915,091100,1559138645,4875,4825,4875,4815,66803
|
|
20230915,091000,1235182210,4825,4725,4830,4725,49450
|
|
20230915,090900,999112335,4725,4750,4765,4720,26631
|
|
20230915,090800,872689090,4755,4730,4770,4715,21380
|
|
20230915,090700,771234740,4715,4730,4735,4675,38234
|
|
20230915,090600,591063395,4725,4710,4735,4705,23667
|
|
20230915,090500,479323410,4715,4675,4720,4665,25952
|
|
20230915,090400,357270855,4685,4630,4700,4630,26481
|
|
20230915,090300,233372500,4635,4580,4635,4580,18836
|
|
20230915,090200,146532845,4580,4580,4600,4575,11337
|
|
20230915,090100,94544990,4575,4560,4580,4550,3891
|
|
20230915,090000,76753205,4560,4500,4560,4500,16905
|