705 lines
35 KiB
CSV
705 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,204200,16689867200,5200,5200,5200,5200,88317
|
|
20230919,204100,16689867200,5200,5200,5200,5200,0
|
|
20230919,204000,16689867200,5200,5200,5200,5200,0
|
|
20230919,203900,16689867200,5200,5200,5200,5200,0
|
|
20230919,203800,16689867200,5200,5200,5200,5200,0
|
|
20230919,203700,16689867200,5200,5200,5200,5200,0
|
|
20230919,203600,16689867200,5200,5200,5200,5200,0
|
|
20230919,203500,16689867200,5200,5200,5200,5200,0
|
|
20230919,203400,16689867200,5200,5200,5200,5200,0
|
|
20230919,203300,16689867200,5200,5200,5200,5200,0
|
|
20230919,203200,16689867200,5200,5200,5200,5200,0
|
|
20230919,203100,16689867200,5200,5200,5200,5200,0
|
|
20230919,203000,16689867200,5200,5200,5200,5200,0
|
|
20230919,202900,16689867200,5200,5200,5200,5200,0
|
|
20230919,202800,16689867200,5200,5200,5200,5200,0
|
|
20230919,202700,16689867200,5200,5200,5200,5200,0
|
|
20230919,202600,16689867200,5200,5200,5200,5200,0
|
|
20230919,202500,16689867200,5200,5200,5200,5200,0
|
|
20230919,202400,16689867200,5200,5200,5200,5200,0
|
|
20230919,202300,16689867200,5200,5200,5200,5200,0
|
|
20230919,202200,16689867200,5200,5200,5200,5200,0
|
|
20230919,202100,16689867200,5200,5200,5200,5200,0
|
|
20230919,202000,16689867200,5200,5200,5200,5200,0
|
|
20230919,201900,16689867200,5200,5200,5200,5200,0
|
|
20230919,201800,16689867200,5200,5200,5200,5200,0
|
|
20230919,201700,16689867200,5200,5200,5200,5200,0
|
|
20230919,201600,16689867200,5200,5200,5200,5200,0
|
|
20230919,201500,16689867200,5200,5200,5200,5200,0
|
|
20230919,201400,16689867200,5200,5200,5200,5200,0
|
|
20230919,201300,16689867200,5200,5200,5200,5200,0
|
|
20230919,201200,16689867200,5200,5200,5200,5200,88317
|
|
20230919,201100,16689867200,5200,5200,5200,5200,0
|
|
20230919,201000,16689867200,5200,5200,5200,5200,0
|
|
20230919,200900,16689867200,5200,5200,5200,5200,0
|
|
20230919,200800,16689867200,5200,5200,5200,5200,0
|
|
20230919,200700,16689867200,5200,5200,5200,5200,0
|
|
20230919,200600,16689867200,5200,5200,5200,5200,0
|
|
20230919,200500,16689867200,5200,5200,5200,5200,0
|
|
20230919,200400,16689867200,5200,5200,5200,5200,0
|
|
20230919,200300,16689867200,5200,5200,5200,5200,0
|
|
20230919,200200,16689867200,5200,5200,5200,5200,0
|
|
20230919,200100,16689867200,5200,5200,5200,5200,0
|
|
20230919,200000,16689867200,5200,5200,5200,5200,0
|
|
20230919,195900,16689867200,5200,5200,5200,5200,0
|
|
20230919,195800,16689867200,5200,5200,5200,5200,0
|
|
20230919,195700,16689867200,5200,5200,5200,5200,0
|
|
20230919,195600,16689867200,5200,5200,5200,5200,0
|
|
20230919,195500,16689867200,5200,5200,5200,5200,0
|
|
20230919,195400,16689867200,5200,5200,5200,5200,0
|
|
20230919,195300,16689867200,5200,5200,5200,5200,0
|
|
20230919,195200,16689867200,5200,5200,5200,5200,0
|
|
20230919,195100,16689867200,5200,5200,5200,5200,0
|
|
20230919,195000,16689867200,5200,5200,5200,5200,0
|
|
20230919,194900,16689867200,5200,5200,5200,5200,0
|
|
20230919,194800,16689867200,5200,5200,5200,5200,0
|
|
20230919,194700,16689867200,5200,5200,5200,5200,0
|
|
20230919,194600,16689867200,5200,5200,5200,5200,0
|
|
20230919,194500,16689867200,5200,5200,5200,5200,0
|
|
20230919,194400,16689867200,5200,5200,5200,5200,0
|
|
20230919,194300,16689867200,5200,5200,5200,5200,0
|
|
20230919,194200,16689867200,5200,5200,5200,5200,88317
|
|
20230919,194100,16689867200,5200,5200,5200,5200,0
|
|
20230919,194000,16689867200,5200,5200,5200,5200,0
|
|
20230919,193900,16689867200,5200,5200,5200,5200,0
|
|
20230919,193800,16689867200,5200,5200,5200,5200,0
|
|
20230919,193700,16689867200,5200,5200,5200,5200,0
|
|
20230919,193600,16689867200,5200,5200,5200,5200,0
|
|
20230919,193500,16689867200,5200,5200,5200,5200,0
|
|
20230919,193400,16689867200,5200,5200,5200,5200,0
|
|
20230919,193300,16689867200,5200,5200,5200,5200,0
|
|
20230919,193200,16689867200,5200,5200,5200,5200,0
|
|
20230919,193100,16689867200,5200,5200,5200,5200,0
|
|
20230919,193000,16689867200,5200,5200,5200,5200,0
|
|
20230919,192900,16689867200,5200,5200,5200,5200,0
|
|
20230919,192800,16689867200,5200,5200,5200,5200,0
|
|
20230919,192700,16689867200,5200,5200,5200,5200,0
|
|
20230919,192600,16689867200,5200,5200,5200,5200,0
|
|
20230919,192500,16689867200,5200,5200,5200,5200,0
|
|
20230919,192400,16689867200,5200,5200,5200,5200,0
|
|
20230919,192300,16689867200,5200,5200,5200,5200,0
|
|
20230919,192200,16689867200,5200,5200,5200,5200,0
|
|
20230919,192100,16689867200,5200,5200,5200,5200,0
|
|
20230919,192000,16689867200,5200,5200,5200,5200,0
|
|
20230919,191900,16689867200,5200,5200,5200,5200,0
|
|
20230919,191800,16689867200,5200,5200,5200,5200,0
|
|
20230919,191700,16689867200,5200,5200,5200,5200,0
|
|
20230919,191600,16689867200,5200,5200,5200,5200,0
|
|
20230919,191500,16689867200,5200,5200,5200,5200,0
|
|
20230919,191400,16689867200,5200,5200,5200,5200,0
|
|
20230919,191300,16689867200,5200,5200,5200,5200,0
|
|
20230919,191200,16689867200,5200,5200,5200,5200,88317
|
|
20230919,191100,16689867200,5200,5200,5200,5200,0
|
|
20230919,191000,16689867200,5200,5200,5200,5200,0
|
|
20230919,190900,16689867200,5200,5200,5200,5200,0
|
|
20230919,190800,16689867200,5200,5200,5200,5200,0
|
|
20230919,190700,16689867200,5200,5200,5200,5200,0
|
|
20230919,190600,16689867200,5200,5200,5200,5200,0
|
|
20230919,190500,16689867200,5200,5200,5200,5200,0
|
|
20230919,190400,16689867200,5200,5200,5200,5200,0
|
|
20230919,190300,16689867200,5200,5200,5200,5200,0
|
|
20230919,190200,16689867200,5200,5200,5200,5200,0
|
|
20230919,190100,16689867200,5200,5200,5200,5200,0
|
|
20230919,190000,16689867200,5200,5200,5200,5200,0
|
|
20230919,185900,16689867200,5200,5200,5200,5200,0
|
|
20230919,185800,16689867200,5200,5200,5200,5200,0
|
|
20230919,185700,16689867200,5200,5200,5200,5200,0
|
|
20230919,185600,16689867200,5200,5200,5200,5200,0
|
|
20230919,185500,16689867200,5200,5200,5200,5200,0
|
|
20230919,185400,16689867200,5200,5200,5200,5200,0
|
|
20230919,185300,16689867200,5200,5200,5200,5200,0
|
|
20230919,185200,16689867200,5200,5200,5200,5200,0
|
|
20230919,185100,16689867200,5200,5200,5200,5200,0
|
|
20230919,185000,16689867200,5200,5200,5200,5200,0
|
|
20230919,184900,16689867200,5200,5200,5200,5200,0
|
|
20230919,184800,16689867200,5200,5200,5200,5200,0
|
|
20230919,184700,16689867200,5200,5200,5200,5200,0
|
|
20230919,184600,16689867200,5200,5200,5200,5200,0
|
|
20230919,184500,16689867200,5200,5200,5200,5200,0
|
|
20230919,184400,16689867200,5200,5200,5200,5200,0
|
|
20230919,184300,16689867200,5200,5200,5200,5200,0
|
|
20230919,184200,16689867200,5200,5200,5200,5200,88317
|
|
20230919,184100,16689867200,5200,5200,5200,5200,0
|
|
20230919,184000,16689867200,5200,5200,5200,5200,0
|
|
20230919,183900,16689867200,5200,5200,5200,5200,0
|
|
20230919,183800,16689867200,5200,5200,5200,5200,0
|
|
20230919,183700,16689867200,5200,5200,5200,5200,0
|
|
20230919,183600,16689867200,5200,5200,5200,5200,0
|
|
20230919,183500,16689867200,5200,5200,5200,5200,0
|
|
20230919,183400,16689867200,5200,5200,5200,5200,0
|
|
20230919,183300,16689867200,5200,5200,5200,5200,0
|
|
20230919,183200,16689867200,5200,5200,5200,5200,0
|
|
20230919,183100,16689867200,5200,5200,5200,5200,0
|
|
20230919,183000,16689867200,5200,5200,5200,5200,0
|
|
20230919,182900,16689867200,5200,5200,5200,5200,0
|
|
20230919,182800,16689867200,5200,5200,5200,5200,0
|
|
20230919,182700,16689867200,5200,5200,5200,5200,0
|
|
20230919,182600,16689867200,5200,5200,5200,5200,0
|
|
20230919,182500,16689867200,5200,5200,5200,5200,0
|
|
20230919,182400,16689867200,5200,5200,5200,5200,0
|
|
20230919,182300,16689867200,5200,5200,5200,5200,0
|
|
20230919,182200,16689867200,5200,5200,5200,5200,0
|
|
20230919,182100,16689867200,5200,5200,5200,5200,0
|
|
20230919,182000,16689867200,5200,5200,5200,5200,0
|
|
20230919,181900,16689867200,5200,5200,5200,5200,0
|
|
20230919,181800,16689867200,5200,5200,5200,5200,0
|
|
20230919,181700,16689867200,5200,5200,5200,5200,0
|
|
20230919,181600,16689867200,5200,5200,5200,5200,0
|
|
20230919,181500,16689867200,5200,5200,5200,5200,0
|
|
20230919,181400,16689867200,5200,5200,5200,5200,0
|
|
20230919,181300,16689867200,5200,5200,5200,5200,0
|
|
20230919,181200,16689867200,5200,5200,5200,5200,88317
|
|
20230919,181100,16689867200,5200,5200,5200,5200,0
|
|
20230919,181000,16689867200,5200,5200,5200,5200,0
|
|
20230919,180900,16689867200,5200,5200,5200,5200,0
|
|
20230919,180800,16689867200,5200,5200,5200,5200,0
|
|
20230919,180700,16689867200,5200,5200,5200,5200,0
|
|
20230919,180600,16689867200,5200,5200,5200,5200,0
|
|
20230919,180500,16689867200,5200,5200,5200,5200,0
|
|
20230919,180400,16689867200,5200,5200,5200,5200,0
|
|
20230919,180300,16689867200,5200,5200,5200,5200,0
|
|
20230919,180200,16689867200,5200,5200,5200,5200,0
|
|
20230919,180100,16689867200,5200,5200,5200,5200,0
|
|
20230919,180000,16689867200,5200,5200,5200,5200,0
|
|
20230919,175900,16689867200,5200,5200,5200,5200,0
|
|
20230919,175800,16689867200,5200,5200,5200,5200,0
|
|
20230919,175700,16689867200,5200,5200,5200,5200,0
|
|
20230919,175600,16689867200,5200,5200,5200,5200,0
|
|
20230919,175500,16689867200,5200,5200,5200,5200,0
|
|
20230919,175400,16689867200,5200,5200,5200,5200,0
|
|
20230919,175300,16689867200,5200,5200,5200,5200,0
|
|
20230919,175200,16689867200,5200,5200,5200,5200,0
|
|
20230919,175100,16689867200,5200,5200,5200,5200,0
|
|
20230919,175000,16689867200,5200,5200,5200,5200,0
|
|
20230919,174900,16689867200,5200,5200,5200,5200,0
|
|
20230919,174800,16689867200,5200,5200,5200,5200,0
|
|
20230919,174700,16689867200,5200,5200,5200,5200,0
|
|
20230919,174600,16689867200,5200,5200,5200,5200,0
|
|
20230919,174500,16689867200,5200,5200,5200,5200,0
|
|
20230919,174400,16689867200,5200,5200,5200,5200,0
|
|
20230919,174300,16689867200,5200,5200,5200,5200,0
|
|
20230919,174200,16689867200,5200,5200,5200,5200,88317
|
|
20230919,174100,16689867200,5200,5200,5200,5200,0
|
|
20230919,174000,16689867200,5200,5200,5200,5200,0
|
|
20230919,173900,16689867200,5200,5200,5200,5200,0
|
|
20230919,173800,16689867200,5200,5200,5200,5200,0
|
|
20230919,173700,16689867200,5200,5200,5200,5200,0
|
|
20230919,173600,16689867200,5200,5200,5200,5200,0
|
|
20230919,173500,16689867200,5200,5200,5200,5200,0
|
|
20230919,173400,16689867200,5200,5200,5200,5200,0
|
|
20230919,173300,16689867200,5200,5200,5200,5200,0
|
|
20230919,173200,16689867200,5200,5200,5200,5200,0
|
|
20230919,173100,16689867200,5200,5200,5200,5200,0
|
|
20230919,173000,16689867200,5200,5200,5200,5200,0
|
|
20230919,172900,16689867200,5200,5200,5200,5200,0
|
|
20230919,172800,16689867200,5200,5200,5200,5200,0
|
|
20230919,172700,16689867200,5200,5200,5200,5200,0
|
|
20230919,172600,16689867200,5200,5200,5200,5200,0
|
|
20230919,172500,16689867200,5200,5200,5200,5200,0
|
|
20230919,172400,16689867200,5200,5200,5200,5200,0
|
|
20230919,172300,16689867200,5200,5200,5200,5200,0
|
|
20230919,172200,16689867200,5200,5200,5200,5200,0
|
|
20230919,172100,16689867200,5200,5200,5200,5200,0
|
|
20230919,172000,16689867200,5200,5200,5200,5200,0
|
|
20230919,171900,16689867200,5200,5200,5200,5200,0
|
|
20230919,171800,16689867200,5200,5200,5200,5200,0
|
|
20230919,171700,16689867200,5200,5200,5200,5200,0
|
|
20230919,171600,16689867200,5200,5200,5200,5200,0
|
|
20230919,171500,16689867200,5200,5200,5200,5200,0
|
|
20230919,171400,16689867200,5200,5200,5200,5200,0
|
|
20230919,171300,16689867200,5200,5200,5200,5200,0
|
|
20230919,171200,16689867200,5200,5200,5200,5200,88317
|
|
20230919,171100,16689867200,5200,5200,5200,5200,0
|
|
20230919,171000,16689867200,5200,5200,5200,5200,0
|
|
20230919,170900,16689867200,5200,5200,5200,5200,0
|
|
20230919,170800,16689867200,5200,5200,5200,5200,0
|
|
20230919,170700,16689867200,5200,5200,5200,5200,0
|
|
20230919,170600,16689867200,5200,5200,5200,5200,0
|
|
20230919,170500,16689867200,5200,5200,5200,5200,0
|
|
20230919,170400,16689867200,5200,5200,5200,5200,0
|
|
20230919,170300,16689867200,5200,5200,5200,5200,0
|
|
20230919,170200,16689867200,5200,5200,5200,5200,0
|
|
20230919,170100,16689867200,5200,5200,5200,5200,0
|
|
20230919,170000,16689867200,5200,5200,5200,5200,0
|
|
20230919,165900,16689867200,5200,5200,5200,5200,0
|
|
20230919,165800,16689867200,5200,5200,5200,5200,0
|
|
20230919,165700,16689867200,5200,5200,5200,5200,0
|
|
20230919,165600,16689867200,5200,5200,5200,5200,0
|
|
20230919,165500,16689867200,5200,5200,5200,5200,0
|
|
20230919,165400,16689867200,5200,5200,5200,5200,0
|
|
20230919,165300,16689867200,5200,5200,5200,5200,0
|
|
20230919,165200,16689867200,5200,5200,5200,5200,0
|
|
20230919,165100,16689867200,5200,5200,5200,5200,0
|
|
20230919,165000,16689867200,5200,5200,5200,5200,0
|
|
20230919,164900,16689867200,5200,5200,5200,5200,0
|
|
20230919,164800,16689867200,5200,5200,5200,5200,0
|
|
20230919,164700,16689867200,5200,5200,5200,5200,0
|
|
20230919,164600,16689867200,5200,5200,5200,5200,0
|
|
20230919,164500,16689867200,5200,5200,5200,5200,0
|
|
20230919,164400,16689867200,5200,5200,5200,5200,0
|
|
20230919,164300,16689867200,5200,5200,5200,5200,0
|
|
20230919,164200,16689867200,5200,5200,5200,5200,88317
|
|
20230919,164100,16689867200,5200,5200,5200,5200,0
|
|
20230919,164000,16689867200,5200,5200,5200,5200,0
|
|
20230919,163900,16689867200,5200,5200,5200,5200,0
|
|
20230919,163800,16689867200,5200,5200,5200,5200,0
|
|
20230919,163700,16689867200,5200,5200,5200,5200,0
|
|
20230919,163600,16689867200,5200,5200,5200,5200,0
|
|
20230919,163500,16689867200,5200,5200,5200,5200,0
|
|
20230919,163400,16689867200,5200,5200,5200,5200,0
|
|
20230919,163300,16689867200,5200,5200,5200,5200,0
|
|
20230919,163200,16689867200,5200,5200,5200,5200,0
|
|
20230919,163100,16689867200,5200,5200,5200,5200,0
|
|
20230919,163000,16689867200,5200,5200,5200,5200,0
|
|
20230919,162900,16689867200,5200,5200,5200,5200,0
|
|
20230919,162800,16689867200,5200,5200,5200,5200,0
|
|
20230919,162700,16689867200,5200,5200,5200,5200,0
|
|
20230919,162600,16689867200,5200,5200,5200,5200,0
|
|
20230919,162500,16689867200,5200,5200,5200,5200,0
|
|
20230919,162400,16689867200,5200,5200,5200,5200,0
|
|
20230919,162300,16689867200,5200,5200,5200,5200,0
|
|
20230919,162200,16689867200,5200,5200,5200,5200,0
|
|
20230919,162100,16689867200,5200,5200,5200,5200,0
|
|
20230919,162000,16689867200,5200,5200,5200,5200,0
|
|
20230919,161900,16689867200,5200,5200,5200,5200,0
|
|
20230919,161800,16689867200,5200,5200,5200,5200,0
|
|
20230919,161700,16689867200,5200,5200,5200,5200,0
|
|
20230919,161600,16689867200,5200,5200,5200,5200,0
|
|
20230919,161500,16689867200,5200,5200,5200,5200,0
|
|
20230919,161400,16689867200,5200,5200,5200,5200,0
|
|
20230919,161300,16689867200,5200,5200,5200,5200,0
|
|
20230919,161200,16689867200,5200,5200,5200,5200,88317
|
|
20230919,161100,16689867200,5200,5200,5200,5200,0
|
|
20230919,161000,16689867200,5200,5200,5200,5200,0
|
|
20230919,160900,16689867200,5200,5200,5200,5200,0
|
|
20230919,160800,16689867200,5200,5200,5200,5200,0
|
|
20230919,160700,16689867200,5200,5200,5200,5200,0
|
|
20230919,160600,16689867200,5200,5200,5200,5200,0
|
|
20230919,160500,16689867200,5200,5200,5200,5200,0
|
|
20230919,160400,16689867200,5200,5200,5200,5200,0
|
|
20230919,160300,16689867200,5200,5200,5200,5200,0
|
|
20230919,160200,16689867200,5200,5200,5200,5200,0
|
|
20230919,160100,16689867200,5200,5200,5200,5200,0
|
|
20230919,160000,16689867200,5200,5200,5200,5200,0
|
|
20230919,155900,16689867200,5200,5200,5200,5200,0
|
|
20230919,155800,16689867200,5200,5200,5200,5200,0
|
|
20230919,155700,16689867200,5200,5200,5200,5200,0
|
|
20230919,155600,16689867200,5200,5200,5200,5200,0
|
|
20230919,155500,16689867200,5200,5200,5200,5200,0
|
|
20230919,155400,16689867200,5200,5200,5200,5200,0
|
|
20230919,155300,16689867200,5200,5200,5200,5200,0
|
|
20230919,155200,16689867200,5200,5200,5200,5200,0
|
|
20230919,155100,16689867200,5200,5200,5200,5200,0
|
|
20230919,155000,16689867200,5200,5200,5200,5200,0
|
|
20230919,154900,16689867200,5200,5200,5200,5200,0
|
|
20230919,154800,16689867200,5200,5200,5200,5200,0
|
|
20230919,154700,16689867200,5200,5200,5200,5200,0
|
|
20230919,154600,16689867200,5200,5200,5200,5200,0
|
|
20230919,154500,16689867200,5200,5200,5200,5200,0
|
|
20230919,154400,16689867200,5200,5200,5200,5200,0
|
|
20230919,154300,16689867200,5200,5200,5200,5200,0
|
|
20230919,154200,16689867200,5200,5200,5200,5200,88317
|
|
20230919,154100,16689867200,5200,5200,5200,5200,0
|
|
20230919,154000,16689867200,5200,5200,5200,5200,0
|
|
20230919,153900,16689867200,5200,5200,5200,5200,0
|
|
20230919,153800,16689867200,5200,5200,5200,5200,0
|
|
20230919,153700,16689867200,5200,5200,5200,5200,0
|
|
20230919,153600,16689867200,5200,5200,5200,5200,0
|
|
20230919,153500,16689867200,5200,5200,5200,5200,0
|
|
20230919,153400,16689867200,5200,5200,5200,5200,0
|
|
20230919,153300,16689867200,5200,5200,5200,5200,0
|
|
20230919,153200,16689867200,5200,5200,5200,5200,0
|
|
20230919,153100,16689867200,5200,5200,5200,5200,0
|
|
20230919,153000,16689867200,5200,5200,5200,5200,88317
|
|
20230919,152900,16230618800,5270,5270,5270,5270,0
|
|
20230919,152800,16230618800,5270,5270,5270,5270,0
|
|
20230919,152700,16230618800,5270,5270,5270,5270,0
|
|
20230919,152600,16230618800,5270,5270,5270,5270,0
|
|
20230919,152500,16230618800,5270,5270,5270,5270,0
|
|
20230919,152400,16230618800,5270,5270,5270,5270,0
|
|
20230919,152300,16230618800,5270,5270,5270,5270,0
|
|
20230919,152200,16230618800,5270,5270,5270,5270,0
|
|
20230919,152100,16230618800,5270,5270,5270,5270,0
|
|
20230919,152000,16230618800,5270,5270,5270,5270,0
|
|
20230919,151900,16230618800,5270,5260,5290,5250,51939
|
|
20230919,151800,15956801740,5250,5270,5280,5240,39407
|
|
20230919,151700,15749479490,5270,5260,5280,5230,85312
|
|
20230919,151600,15301071790,5250,5210,5290,5210,112549
|
|
20230919,151500,14709974920,5210,5210,5240,5190,31379
|
|
20230919,151400,14546250780,5200,5180,5260,5180,100556
|
|
20230919,151300,14021703430,5180,5150,5180,5140,26143
|
|
20230919,151200,13886792360,5160,5160,5160,5150,6728
|
|
20230919,151100,13852131370,5160,5150,5160,5150,5989
|
|
20230919,151000,13821268820,5160,5150,5170,5150,8558
|
|
20230919,150900,13777131600,5150,5150,5160,5140,9749
|
|
20230919,150800,13726938700,5150,5120,5150,5110,6270
|
|
20230919,150700,13694780050,5110,5130,5150,5110,22206
|
|
20230919,150600,13581012280,5140,5140,5150,5130,13176
|
|
20230919,150500,13513326200,5150,5160,5170,5140,11436
|
|
20230919,150400,13454460570,5150,5170,5170,5140,21663
|
|
20230919,150300,13342800730,5170,5190,5190,5160,17777
|
|
20230919,150200,13250760380,5180,5170,5190,5160,24512
|
|
20230919,150100,13123815690,5170,5150,5180,5150,17069
|
|
20230919,150000,13035723280,5150,5180,5190,5140,39846
|
|
20230919,145900,12829868420,5190,5110,5190,5110,124975
|
|
20230919,145800,12184113600,5110,5110,5120,5110,2541
|
|
20230919,145700,12171126420,5120,5110,5120,5100,2259
|
|
20230919,145600,12159587490,5100,5100,5100,5090,3526
|
|
20230919,145500,12141615370,5100,5100,5110,5090,3662
|
|
20230919,145400,12122942360,5100,5110,5110,5100,2999
|
|
20230919,145300,12107639630,5110,5110,5120,5110,2076
|
|
20230919,145200,12097031070,5110,5110,5110,5100,6757
|
|
20230919,145100,12062529130,5110,5130,5130,5110,2483
|
|
20230919,145000,12049814040,5130,5100,5150,5090,24784
|
|
20230919,144900,11922830530,5110,5110,5110,5090,4537
|
|
20230919,144800,11899693170,5110,5090,5130,5080,19431
|
|
20230919,144700,11800622960,5080,5090,5090,5080,4783
|
|
20230919,144600,11776309350,5100,5090,5100,5080,2117
|
|
20230919,144500,11765534540,5090,5090,5100,5080,9163
|
|
20230919,144400,11718881080,5090,5090,5100,5080,3399
|
|
20230919,144300,11701587730,5100,5090,5100,5080,3028
|
|
20230919,144200,11686182070,5090,5100,5100,5080,8092
|
|
20230919,144100,11644981490,5100,5100,5110,5090,7254
|
|
20230919,144000,11607972420,5110,5120,5120,5110,9511
|
|
20230919,143900,11559315130,5120,5100,5120,5100,15588
|
|
20230919,143800,11479586380,5100,5100,5110,5070,6201
|
|
20230919,143700,11447985920,5080,5100,5110,5080,8194
|
|
20230919,143600,11406244700,5090,5080,5100,5060,7375
|
|
20230919,143500,11368741120,5080,5090,5100,5060,2413
|
|
20230919,143400,11356490430,5090,5100,5100,5070,2337
|
|
20230919,143300,11344609000,5100,5090,5110,5070,7647
|
|
20230919,143200,11305700780,5090,5090,5100,5090,6346
|
|
20230919,143100,11273372410,5100,5070,5120,5070,48811
|
|
20230919,143000,11024175200,5080,5070,5080,5050,2142
|
|
20230919,142900,11013322300,5070,5060,5070,5050,3460
|
|
20230919,142800,10995824230,5050,5040,5060,5040,2248
|
|
20230919,142700,10984459800,5050,5040,5050,5030,3086
|
|
20230919,142600,10968902640,5040,5050,5060,5040,3136
|
|
20230919,142500,10953065890,5040,5060,5060,5040,2640
|
|
20230919,142400,10939732330,5060,5070,5090,5060,7109
|
|
20230919,142300,10903671490,5070,5080,5090,5060,14382
|
|
20230919,142200,10830651270,5070,5040,5080,5040,22305
|
|
20230919,142100,10717874000,5040,5030,5040,5030,8534
|
|
20230919,142000,10674898060,5020,5020,5030,5010,2590
|
|
20230919,141900,10661896040,5020,5010,5020,5010,1320
|
|
20230919,141800,10655278680,5010,5020,5020,5010,171
|
|
20230919,141700,10654421460,5020,5020,5020,5020,3724
|
|
20230919,141600,10635726980,5020,5020,5020,5010,5864
|
|
20230919,141500,10606291710,5000,5010,5010,5000,2552
|
|
20230919,141400,10593528010,5000,5010,5010,5000,425
|
|
20230919,141300,10591400010,5010,5000,5010,5000,1034
|
|
20230919,141200,10586219870,5000,5000,5000,5000,1265
|
|
20230919,141100,10579894870,5000,5000,5000,5000,856
|
|
20230919,141000,10575614870,5000,5000,5000,5000,0
|
|
20230919,140900,10575614870,5000,5020,5030,5000,908
|
|
20230919,140800,10571069570,5020,5020,5020,5020,0
|
|
20230919,140700,10571069570,5020,5000,5020,5000,6912
|
|
20230919,140600,10536486560,5010,5010,5010,5010,560
|
|
20230919,140500,10533680960,5000,5020,5020,5000,3015
|
|
20230919,140400,10518568380,5020,5020,5020,5010,6231
|
|
20230919,140300,10487289070,5020,5020,5030,5020,3465
|
|
20230919,140200,10469893770,5020,5010,5020,5010,670
|
|
20230919,140100,10466536800,5010,5020,5020,5010,587
|
|
20230919,140000,10463594890,5020,5030,5030,5020,908
|
|
20230919,135900,10459036150,5030,5030,5030,5010,1688
|
|
20230919,135800,10450552250,5030,5020,5030,5020,3260
|
|
20230919,135700,10434185530,5020,5000,5020,5000,9102
|
|
20230919,135600,10388589290,5000,4995,5000,4995,5038
|
|
20230919,135500,10363399575,4995,4990,5010,4990,3559
|
|
20230919,135400,10345615035,4990,4995,4995,4990,647
|
|
20230919,135300,10342386275,4995,4990,4995,4990,744
|
|
20230919,135200,10338671480,4990,4990,4990,4990,2320
|
|
20230919,135100,10327094680,4990,4990,4990,4960,4089
|
|
20230919,135000,10306780760,4980,4980,4990,4980,520
|
|
20230919,134900,10304190080,4985,4990,4990,4985,210
|
|
20230919,134800,10303142195,4990,4970,4990,4965,7146
|
|
20230919,134700,10267650980,4975,4985,4990,4975,2285
|
|
20230919,134600,10256256860,4985,4985,4985,4985,201
|
|
20230919,134500,10255254875,4970,4970,4970,4965,381
|
|
20230919,134400,10253362110,4965,4975,4985,4965,147
|
|
20230919,134300,10252632165,4975,4965,4975,4965,1376
|
|
20230919,134200,10245787275,4970,4950,4970,4950,3126
|
|
20230919,134100,10230269100,4950,4950,4965,4950,340
|
|
20230919,134000,10228585905,4950,4955,4955,4950,1778
|
|
20230919,133900,10219784555,4950,4950,4955,4950,355
|
|
20230919,133800,10218027295,4950,4950,4960,4950,271
|
|
20230919,133700,10216685835,4950,4955,4955,4950,2228
|
|
20230919,133600,10205652460,4955,4965,4965,4955,1345
|
|
20230919,133500,10198983720,4960,4960,4960,4960,772
|
|
20230919,133400,10195154600,4965,4970,4970,4965,1645
|
|
20230919,133300,10186986070,4970,4970,4970,4965,1062
|
|
20230919,133200,10181707935,4975,4960,4975,4960,12085
|
|
20230919,133100,10121652425,4970,4970,4970,4960,3596
|
|
20230919,133000,10103798725,4970,4985,4985,4970,636
|
|
20230919,132900,10100636125,4975,4985,4985,4975,777
|
|
20230919,132800,10096765965,4990,4990,4990,4990,205
|
|
20230919,132700,10095743015,4990,4990,5000,4990,772
|
|
20230919,132600,10091890695,4990,4995,5000,4990,128
|
|
20230919,132500,10091251405,4995,5000,5010,4995,426
|
|
20230919,132400,10089121880,5010,5010,5010,4995,532
|
|
20230919,132300,10086457595,5010,5000,5010,5000,1045
|
|
20230919,132200,10081223645,4990,4990,5000,4990,752
|
|
20230919,132100,10077463835,5000,5000,5010,5000,1604
|
|
20230919,132000,10069443605,4975,5030,5030,4975,2970
|
|
20230919,131900,10054589290,5020,5020,5030,5020,1121
|
|
20230919,131800,10048961430,5020,5020,5020,5020,1430
|
|
20230919,131700,10041782830,5020,4985,5040,4985,8603
|
|
20230919,131600,9998724695,4980,4980,4980,4960,3343
|
|
20230919,131500,9982083330,4985,4985,4990,4985,2155
|
|
20230919,131400,9971340330,4985,4945,4985,4945,3714
|
|
20230919,131300,9952893060,4940,4940,4940,4935,1545
|
|
20230919,131200,9945260860,4940,4940,4940,4940,3715
|
|
20230919,131100,9926908760,4945,4940,4945,4940,1833
|
|
20230919,131000,9917848205,4940,4945,4945,4940,2379
|
|
20230919,130900,9906084855,4945,4955,4955,4945,1530
|
|
20230919,130800,9898514630,4955,4955,4955,4955,91
|
|
20230919,130700,9898063725,4955,4955,4955,4950,71
|
|
20230919,130600,9897712265,4950,4975,4975,4950,2382
|
|
20230919,130500,9885899475,4975,4975,4975,4975,288
|
|
20230919,130400,9884466675,4975,4975,4975,4975,11
|
|
20230919,130300,9884411950,4975,4970,4975,4970,3676
|
|
20230919,130200,9866128850,4970,4970,4975,4965,825
|
|
20230919,130100,9862029570,4975,4965,4975,4960,1714
|
|
20230919,130000,9853519560,4965,4970,4970,4960,479
|
|
20230919,125900,9851141330,4960,4980,4980,4960,148
|
|
20230919,125800,9850406915,4955,4955,4985,4955,2061
|
|
20230919,125700,9840194630,4955,4950,4955,4950,668
|
|
20230919,125600,9836886200,4955,4935,4955,4935,1978
|
|
20230919,125500,9827107570,4930,4930,4950,4925,3324
|
|
20230919,125400,9810718450,4930,4935,4935,4930,1962
|
|
20230919,125300,9801040980,4935,4940,4940,4935,1531
|
|
20230919,125200,9793480880,4945,4950,4950,4945,871
|
|
20230919,125100,9789171920,4945,4940,4945,4940,1349
|
|
20230919,125000,9782506230,4940,4930,4955,4930,4553
|
|
20230919,124900,9760027930,4930,4965,4965,4930,13778
|
|
20230919,124800,9691881420,4965,4980,4990,4965,1306
|
|
20230919,124700,9685372355,4975,4960,4975,4960,749
|
|
20230919,124600,9681657240,4960,4970,4970,4955,6921
|
|
20230919,124500,9647317280,4970,4970,4970,4965,1593
|
|
20230919,124400,9639401150,4970,4965,4970,4960,2348
|
|
20230919,124300,9627743995,4965,5010,5010,4955,18443
|
|
20230919,124200,9535997610,4995,4995,5010,4990,4831
|
|
20230919,124100,9511870235,4995,5000,5000,4995,5094
|
|
20230919,124000,9486414245,5000,5010,5010,5000,1166
|
|
20230919,123900,9480584045,5010,5000,5010,5000,901
|
|
20230919,123800,9476077465,5010,5010,5010,5000,2502
|
|
20230919,123700,9463566035,5000,5000,5010,5000,2084
|
|
20230919,123600,9453145955,5000,5000,5010,5000,2737
|
|
20230919,123500,9439460285,5000,5000,5010,4995,2249
|
|
20230919,123400,9428216795,5000,5000,5010,5000,3376
|
|
20230919,123300,9411336055,5000,5000,5010,5000,1642
|
|
20230919,123200,9403121985,5000,5030,5030,5000,15554
|
|
20230919,123100,9325174015,5030,5030,5030,5020,1058
|
|
20230919,123000,9319856165,5030,5030,5030,5020,1990
|
|
20230919,122900,9309864435,5020,5020,5030,5020,944
|
|
20230919,122800,9305119485,5030,5030,5030,5020,3008
|
|
20230919,122700,9289995245,5020,5030,5030,5020,1253
|
|
20230919,122600,9283702745,5020,5030,5030,5020,4881
|
|
20230919,122500,9259185085,5020,5020,5040,5020,2780
|
|
20230919,122400,9245208345,5030,5040,5050,5020,5331
|
|
20230919,122300,9218369365,5050,5060,5060,5040,2202
|
|
20230919,122200,9207250545,5050,5050,5060,5040,1917
|
|
20230919,122100,9197562375,5060,5040,5060,5030,5347
|
|
20230919,122000,9170598205,5040,5050,5050,5040,2565
|
|
20230919,121900,9157668255,5050,5050,5050,5050,206
|
|
20230919,121800,9156627955,5050,5050,5050,5050,265
|
|
20230919,121700,9155289705,5050,5050,5050,5050,255
|
|
20230919,121600,9154001955,5050,5060,5060,5050,442
|
|
20230919,121500,9151766385,5070,5060,5070,5060,301
|
|
20230919,121400,9150240735,5060,5060,5060,5060,212
|
|
20230919,121300,9149168015,5060,5050,5060,5050,674
|
|
20230919,121200,9145764285,5050,5060,5060,5050,644
|
|
20230919,121100,9142505655,5050,5050,5060,5050,2909
|
|
20230919,121000,9127811225,5050,5050,5060,5050,1353
|
|
20230919,120900,9120978315,5050,5050,5060,5050,2441
|
|
20230919,120800,9108651255,5050,5050,5050,5030,586
|
|
20230919,120700,9105700715,5050,5040,5050,5030,739
|
|
20230919,120600,9101976565,5040,5040,5040,5040,1448
|
|
20230919,120500,9094678645,5050,5040,5050,5040,2086
|
|
20230919,120400,9084161745,5040,5030,5040,5020,4007
|
|
20230919,120300,9064017855,5020,5030,5030,5000,17297
|
|
20230919,120200,8977316115,5030,5040,5040,5020,5628
|
|
20230919,120100,8949033695,5030,5050,5050,5030,8597
|
|
20230919,120000,8905737765,5050,5060,5060,5040,16949
|
|
20230919,115900,8820148415,5060,5090,5100,5060,12824
|
|
20230919,115800,8755064625,5080,5090,5090,5080,2296
|
|
20230919,115700,8743386455,5090,5090,5100,5090,633
|
|
20230919,115600,8740164435,5090,5080,5100,5080,2518
|
|
20230919,115500,8727363815,5080,5110,5110,5080,2791
|
|
20230919,115400,8713148365,5100,5090,5110,5080,4074
|
|
20230919,115300,8692399335,5090,5110,5120,5090,5018
|
|
20230919,115200,8666820605,5120,5110,5120,5100,2752
|
|
20230919,115100,8652761625,5120,5120,5120,5070,9863
|
|
20230919,115000,8602512295,5130,5100,5130,5080,18992
|
|
20230919,114900,8505394505,5100,5120,5120,5080,10184
|
|
20230919,114800,8453476325,5120,5080,5120,5060,19124
|
|
20230919,114700,8356127595,5080,5090,5110,5060,26789
|
|
20230919,114600,8220090855,5090,5130,5160,5090,51629
|
|
20230919,114500,7955647365,5120,5080,5190,5080,163851
|
|
20230919,114400,7113680035,5070,5080,5080,5070,522
|
|
20230919,114300,7111030835,5070,5060,5070,5060,2368
|
|
20230919,114200,7099041415,5060,5070,5070,5060,2388
|
|
20230919,114100,7086934555,5080,5070,5080,5050,5768
|
|
20230919,114000,7057721275,5070,5080,5090,5070,3994
|
|
20230919,113900,7037438025,5080,5080,5090,5080,2979
|
|
20230919,113800,7022293865,5080,5080,5090,5070,1381
|
|
20230919,113700,7015277595,5080,5070,5090,5060,2769
|
|
20230919,113600,7001221795,5060,5070,5080,5060,3686
|
|
20230919,113500,6982557895,5070,5090,5090,5070,2587
|
|
20230919,113400,6969420485,5090,5060,5090,5060,25090
|
|
20230919,113300,6842144315,5050,5060,5060,5040,2796
|
|
20230919,113200,6828025105,5060,5050,5060,5050,550
|
|
20230919,113100,6825244555,5040,5040,5060,5040,4835
|
|
20230919,113000,6800824355,5030,5030,5050,5030,886
|
|
20230919,112900,6796367755,5030,5050,5050,5030,2954
|
|
20230919,112800,6781484345,5050,5040,5050,5040,3090
|
|
20230919,112700,6765901455,5030,5030,5030,5030,377
|
|
20230919,112600,6764005145,5020,5020,5020,5020,2224
|
|
20230919,112500,6752840665,5020,5020,5030,5020,2212
|
|
20230919,112400,6741731055,5010,5020,5030,5010,1791
|
|
20230919,112300,6732749535,5000,5000,5010,5000,484
|
|
20230919,112200,6730328425,5000,5000,5000,5000,1999
|
|
20230919,112100,6720333425,5010,5010,5010,5010,1529
|
|
20230919,112000,6712673135,5020,5020,5020,5010,770
|
|
20230919,111900,6708813255,5010,5010,5010,5010,101
|
|
20230919,111800,6708307245,5010,5020,5020,5010,72
|
|
20230919,111700,6707945995,5020,5020,5030,5010,403
|
|
20230919,111600,6705923105,5020,5020,5020,5010,796
|
|
20230919,111500,6701927215,5020,5030,5030,5020,195
|
|
20230919,111400,6700947535,5030,5020,5030,5010,1111
|
|
20230919,111300,6695378095,5010,5020,5020,5000,3834
|
|
20230919,111200,6676191915,5020,5010,5020,5010,462
|
|
20230919,111100,6673872775,5010,5000,5010,5000,3850
|
|
20230919,111000,6654621205,5000,5030,5030,5000,8031
|
|
20230919,110900,6614370725,5020,5020,5040,5020,742
|
|
20230919,110800,6610642785,5020,5030,5030,5020,943
|
|
20230919,110700,6605900565,5030,5050,5060,5030,4652
|
|
20230919,110600,6582462605,5060,5060,5070,5040,1247
|
|
20230919,110500,6576163835,5060,5040,5070,5040,3972
|
|
20230919,110400,6556080075,5040,5040,5050,5040,327
|
|
20230919,110300,6554431905,5040,5040,5040,5040,250
|
|
20230919,110200,6553171905,5030,5050,5050,5030,1187
|
|
20230919,110100,6547194765,5040,5040,5050,5040,2344
|
|
20230919,110000,6535367535,5030,5040,5040,5030,320
|
|
20230919,105900,6533754945,5040,5050,5050,5040,1350
|
|
20230919,105800,6526943235,5060,5070,5070,5060,10770
|
|
20230919,105700,6472444265,5070,5060,5070,5060,10690
|
|
20230919,105600,6418311205,5060,5060,5070,5060,4600
|
|
20230919,105500,6395034115,5060,5020,5060,5020,7760
|
|
20230919,105400,6355935375,5020,5030,5030,5010,331
|
|
20230919,105300,6354274255,5030,5030,5040,5030,993
|
|
20230919,105200,6349279025,5030,5040,5040,5010,1579
|
|
20230919,105100,6341341335,5020,5030,5030,5010,3171
|
|
20230919,105000,6325423185,5030,5040,5050,5030,2739
|
|
20230919,104900,6311606375,5030,5040,5050,5030,2915
|
|
20230919,104800,6296919875,5040,5010,5040,5000,4180
|
|
20230919,104700,6275977305,5010,5040,5040,5010,3357
|
|
20230919,104600,6259134665,5030,5050,5050,5030,3296
|
|
20230919,104500,6242554505,5050,5040,5050,5030,1820
|
|
20230919,104400,6233369455,5030,5040,5050,5030,757
|
|
20230919,104300,6229553745,5040,5060,5060,5030,7630
|
|
20230919,104200,6191051605,5060,5030,5070,5030,14734
|
|
20230919,104100,6116603115,5030,5030,5040,5010,3159
|
|
20230919,104000,6100738245,5030,5030,5040,5030,1681
|
|
20230919,103900,6092276795,5040,5050,5060,5040,5409
|
|
20230919,103800,6064979125,5050,5030,5050,5020,18870
|
|
20230919,103700,5969914585,5020,5010,5030,5010,13479
|
|
20230919,103600,5902239165,5010,5000,5010,4995,3399
|
|
20230919,103500,5885244130,5000,5000,5010,4995,4491
|
|
20230919,103400,5862791715,5000,5000,5000,4990,1626
|
|
20230919,103300,5854662520,4995,5000,5000,4990,259
|
|
20230919,103200,5853368435,5000,4995,5000,4990,1428
|
|
20230919,103100,5846231735,4995,4980,4995,4980,345
|
|
20230919,103000,5844510260,4990,4990,4990,4970,504
|
|
20230919,102900,5842004120,4990,4970,4990,4970,2196
|
|
20230919,102800,5831088680,4970,4985,4990,4970,1329
|
|
20230919,102700,5824460885,4965,4985,4990,4960,8806
|
|
20230919,102600,5780715810,4990,4990,4995,4990,2498
|
|
20230919,102500,5768248590,4995,4995,5010,4995,751
|
|
20230919,102400,5764494310,4995,4990,5010,4985,2208
|
|
20230919,102300,5753459750,4990,4995,4995,4980,4713
|
|
20230919,102200,5729952705,4995,5030,5030,4995,5186
|
|
20230919,102100,5703976335,5030,5030,5040,5000,11979
|
|
20230919,102000,5643811445,5030,4965,5040,4965,16141
|
|
20230919,101900,5563084570,4960,4965,4965,4950,2517
|
|
20230919,101800,5550594020,4965,4945,4965,4945,2603
|
|
20230919,101700,5537685835,4945,4940,4970,4935,6095
|
|
20230919,101600,5507523735,4940,4935,4950,4930,4146
|
|
20230919,101500,5487039730,4935,4915,4950,4890,17385
|
|
20230919,101400,5401547575,4915,4930,4950,4910,35829
|
|
20230919,101300,5225184810,4925,4950,4950,4925,17441
|
|
20230919,101200,5139130040,4950,4975,4990,4935,43508
|
|
20230919,101100,4923624170,4975,5000,5030,4970,57368
|
|
20230919,101000,4637024040,5000,5070,5070,4995,63488
|
|
20230919,100900,4317912640,5070,5160,5160,5030,101533
|
|
20230919,100800,3802965790,5160,4985,5190,4985,160598
|
|
20230919,100700,2982723335,4995,4995,4995,4980,7293
|
|
20230919,100600,2946318125,4995,4965,4995,4965,2645
|
|
20230919,100500,2933139295,4965,4970,4970,4960,1358
|
|
20230919,100400,2926401730,4970,4970,4970,4965,5874
|
|
20230919,100300,2897222160,4970,4965,4980,4965,1528
|
|
20230919,100200,2889628560,4965,4970,4980,4965,3116
|
|
20230919,100100,2874148140,4965,4975,4975,4965,9193
|
|
20230919,100000,2828442290,4975,4985,4995,4975,5325
|
|
20230919,095900,2801911980,4985,5000,5000,4985,9688
|
|
20230919,095800,2753559115,5000,4995,5000,4990,3135
|
|
20230919,095700,2737909465,4995,5000,5010,4995,3802
|
|
20230919,095600,2718905745,5000,5020,5020,5000,12780
|
|
20230919,095500,2654947145,5010,5030,5030,5010,5385
|
|
20230919,095400,2627907065,5020,5010,5030,5010,11029
|
|
20230919,095300,2572491845,5010,5040,5040,5010,9784
|
|
20230919,095200,2523334155,5040,5030,5050,5010,9676
|
|
20230919,095100,2474639645,5030,5030,5030,5010,7393
|
|
20230919,095000,2437500665,5020,5010,5030,5010,9037
|
|
20230919,094900,2392115815,5010,4990,5020,4990,5853
|
|
20230919,094800,2362853025,4980,4980,4990,4980,3708
|
|
20230919,094700,2344382185,4980,4995,5010,4980,7676
|
|
20230919,094600,2306068410,5010,5020,5040,4995,13885
|
|
20230919,094500,2236507055,5020,5030,5050,5020,39361
|
|
20230919,094400,2038083965,5030,4990,5030,4990,14904
|
|
20230919,094300,1963475235,4990,4980,4990,4970,4175
|
|
20230919,094200,1942694570,4990,4995,4995,4975,1131
|
|
20230919,094100,1937055390,4995,4995,4995,4980,2190
|
|
20230919,094000,1926124755,4995,4995,4995,4990,793
|
|
20230919,093900,1922167500,5000,4990,5000,4980,4030
|
|
20230919,093800,1902061425,4990,5010,5010,4985,5270
|
|
20230919,093700,1875701590,5010,4990,5010,4990,6483
|
|
20230919,093600,1843270490,4995,4995,4995,4985,2718
|
|
20230919,093500,1829699080,4995,4990,4995,4980,4171
|
|
20230919,093400,1808906295,4990,4965,4995,4965,1935
|
|
20230919,093300,1799271025,4975,5000,5020,4960,24617
|
|
20230919,093200,1676212445,5010,4980,5030,4970,32427
|
|
20230919,093100,1513988745,4980,4945,4985,4945,5188
|
|
20230919,093000,1488181430,4955,4970,4970,4945,2035
|
|
20230919,092900,1478105895,4970,4970,4970,4965,119
|
|
20230919,092800,1477514965,4975,4965,4975,4950,1926
|
|
20230919,092700,1467957265,4965,4990,4995,4965,5304
|
|
20230919,092600,1441520310,4985,4955,4990,4950,12929
|
|
20230919,092500,1377172330,4950,4920,4950,4915,3460
|
|
20230919,092400,1360103075,4920,4915,4925,4915,690
|
|
20230919,092300,1356711100,4925,4905,4925,4905,3903
|
|
20230919,092200,1337541945,4900,4900,4910,4900,3840
|
|
20230919,092100,1318719535,4900,4900,4905,4890,913
|
|
20230919,092000,1314245100,4900,4855,4900,4850,2210
|
|
20230919,091900,1303476760,4860,4880,4880,4855,4901
|
|
20230919,091800,1279643890,4875,4880,4890,4860,13324
|
|
20230919,091700,1214674115,4880,4905,4935,4875,26256
|
|
20230919,091600,1086023890,4910,4940,4940,4905,8358
|
|
20230919,091500,1044923675,4940,4960,4965,4940,5036
|
|
20230919,091400,1019995035,4960,4980,4980,4960,4340
|
|
20230919,091300,998421860,4990,4975,4990,4970,1105
|
|
20230919,091200,992913335,4985,5000,5000,4980,2142
|
|
20230919,091100,982237425,4980,5000,5020,4965,12156
|
|
20230919,091000,921416475,5000,4915,5010,4915,24779
|
|
20230919,090900,798001385,4910,4925,4930,4900,15756
|
|
20230919,090800,720616930,4930,4935,4940,4925,25538
|
|
20230919,090700,594810525,4940,4945,4945,4930,5902
|
|
20230919,090600,565682700,4940,4945,4945,4935,2558
|
|
20230919,090500,553040725,4950,4960,4960,4930,20484
|
|
20230919,090400,451738815,4960,4995,4995,4960,16679
|
|
20230919,090300,368662270,4995,5000,5000,4985,8349
|
|
20230919,090200,326968795,5000,4975,5010,4960,16194
|
|
20230919,090100,246097595,4975,4985,4990,4950,11417
|
|
20230919,090000,189334075,4990,4990,4990,4950,37963
|