706 lines
36 KiB
CSV
706 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,204300,201077996610,6100,6100,6100,6100,269713
|
|
20230920,204200,201077996610,6100,6100,6100,6100,0
|
|
20230920,204100,201077996610,6100,6100,6100,6100,0
|
|
20230920,204000,201077996610,6100,6100,6100,6100,0
|
|
20230920,203900,201077996610,6100,6100,6100,6100,0
|
|
20230920,203800,201077996610,6100,6100,6100,6100,0
|
|
20230920,203700,201077996610,6100,6100,6100,6100,0
|
|
20230920,203600,201077996610,6100,6100,6100,6100,0
|
|
20230920,203500,201077996610,6100,6100,6100,6100,0
|
|
20230920,203400,201077996610,6100,6100,6100,6100,0
|
|
20230920,203300,201077996610,6100,6100,6100,6100,0
|
|
20230920,203200,201077996610,6100,6100,6100,6100,0
|
|
20230920,203100,201077996610,6100,6100,6100,6100,0
|
|
20230920,203000,201077996610,6100,6100,6100,6100,0
|
|
20230920,202900,201077996610,6100,6100,6100,6100,0
|
|
20230920,202800,201077996610,6100,6100,6100,6100,0
|
|
20230920,202700,201077996610,6100,6100,6100,6100,0
|
|
20230920,202600,201077996610,6100,6100,6100,6100,0
|
|
20230920,202500,201077996610,6100,6100,6100,6100,0
|
|
20230920,202400,201077996610,6100,6100,6100,6100,0
|
|
20230920,202300,201077996610,6100,6100,6100,6100,0
|
|
20230920,202200,201077996610,6100,6100,6100,6100,0
|
|
20230920,202100,201077996610,6100,6100,6100,6100,0
|
|
20230920,202000,201077996610,6100,6100,6100,6100,0
|
|
20230920,201900,201077996610,6100,6100,6100,6100,0
|
|
20230920,201800,201077996610,6100,6100,6100,6100,0
|
|
20230920,201700,201077996610,6100,6100,6100,6100,0
|
|
20230920,201600,201077996610,6100,6100,6100,6100,0
|
|
20230920,201500,201077996610,6100,6100,6100,6100,0
|
|
20230920,201400,201077996610,6100,6100,6100,6100,0
|
|
20230920,201300,201077996610,6100,6100,6100,6100,269713
|
|
20230920,201200,201077996610,6100,6100,6100,6100,0
|
|
20230920,201100,201077996610,6100,6100,6100,6100,0
|
|
20230920,201000,201077996610,6100,6100,6100,6100,0
|
|
20230920,200900,201077996610,6100,6100,6100,6100,0
|
|
20230920,200800,201077996610,6100,6100,6100,6100,0
|
|
20230920,200700,201077996610,6100,6100,6100,6100,0
|
|
20230920,200600,201077996610,6100,6100,6100,6100,0
|
|
20230920,200500,201077996610,6100,6100,6100,6100,0
|
|
20230920,200400,201077996610,6100,6100,6100,6100,0
|
|
20230920,200300,201077996610,6100,6100,6100,6100,0
|
|
20230920,200200,201077996610,6100,6100,6100,6100,0
|
|
20230920,200100,201077996610,6100,6100,6100,6100,0
|
|
20230920,200000,201077996610,6100,6100,6100,6100,0
|
|
20230920,195900,201077996610,6100,6100,6100,6100,0
|
|
20230920,195800,201077996610,6100,6100,6100,6100,0
|
|
20230920,195700,201077996610,6100,6100,6100,6100,0
|
|
20230920,195600,201077996610,6100,6100,6100,6100,0
|
|
20230920,195500,201077996610,6100,6100,6100,6100,0
|
|
20230920,195400,201077996610,6100,6100,6100,6100,0
|
|
20230920,195300,201077996610,6100,6100,6100,6100,0
|
|
20230920,195200,201077996610,6100,6100,6100,6100,0
|
|
20230920,195100,201077996610,6100,6100,6100,6100,0
|
|
20230920,195000,201077996610,6100,6100,6100,6100,0
|
|
20230920,194900,201077996610,6100,6100,6100,6100,0
|
|
20230920,194800,201077996610,6100,6100,6100,6100,0
|
|
20230920,194700,201077996610,6100,6100,6100,6100,0
|
|
20230920,194600,201077996610,6100,6100,6100,6100,0
|
|
20230920,194500,201077996610,6100,6100,6100,6100,0
|
|
20230920,194400,201077996610,6100,6100,6100,6100,0
|
|
20230920,194300,201077996610,6100,6100,6100,6100,269713
|
|
20230920,194200,201077996610,6100,6100,6100,6100,0
|
|
20230920,194100,201077996610,6100,6100,6100,6100,0
|
|
20230920,194000,201077996610,6100,6100,6100,6100,0
|
|
20230920,193900,201077996610,6100,6100,6100,6100,0
|
|
20230920,193800,201077996610,6100,6100,6100,6100,0
|
|
20230920,193700,201077996610,6100,6100,6100,6100,0
|
|
20230920,193600,201077996610,6100,6100,6100,6100,0
|
|
20230920,193500,201077996610,6100,6100,6100,6100,0
|
|
20230920,193400,201077996610,6100,6100,6100,6100,0
|
|
20230920,193300,201077996610,6100,6100,6100,6100,0
|
|
20230920,193200,201077996610,6100,6100,6100,6100,0
|
|
20230920,193100,201077996610,6100,6100,6100,6100,0
|
|
20230920,193000,201077996610,6100,6100,6100,6100,0
|
|
20230920,192900,201077996610,6100,6100,6100,6100,0
|
|
20230920,192800,201077996610,6100,6100,6100,6100,0
|
|
20230920,192700,201077996610,6100,6100,6100,6100,0
|
|
20230920,192600,201077996610,6100,6100,6100,6100,0
|
|
20230920,192500,201077996610,6100,6100,6100,6100,0
|
|
20230920,192400,201077996610,6100,6100,6100,6100,0
|
|
20230920,192300,201077996610,6100,6100,6100,6100,0
|
|
20230920,192200,201077996610,6100,6100,6100,6100,0
|
|
20230920,192100,201077996610,6100,6100,6100,6100,0
|
|
20230920,192000,201077996610,6100,6100,6100,6100,0
|
|
20230920,191900,201077996610,6100,6100,6100,6100,0
|
|
20230920,191800,201077996610,6100,6100,6100,6100,0
|
|
20230920,191700,201077996610,6100,6100,6100,6100,0
|
|
20230920,191600,201077996610,6100,6100,6100,6100,0
|
|
20230920,191500,201077996610,6100,6100,6100,6100,0
|
|
20230920,191400,201077996610,6100,6100,6100,6100,0
|
|
20230920,191300,201077996610,6100,6100,6100,6100,269713
|
|
20230920,191200,201077996610,6100,6100,6100,6100,0
|
|
20230920,191100,201077996610,6100,6100,6100,6100,0
|
|
20230920,191000,201077996610,6100,6100,6100,6100,0
|
|
20230920,190900,201077996610,6100,6100,6100,6100,0
|
|
20230920,190800,201077996610,6100,6100,6100,6100,0
|
|
20230920,190700,201077996610,6100,6100,6100,6100,0
|
|
20230920,190600,201077996610,6100,6100,6100,6100,0
|
|
20230920,190500,201077996610,6100,6100,6100,6100,0
|
|
20230920,190400,201077996610,6100,6100,6100,6100,0
|
|
20230920,190300,201077996610,6100,6100,6100,6100,0
|
|
20230920,190200,201077996610,6100,6100,6100,6100,0
|
|
20230920,190100,201077996610,6100,6100,6100,6100,0
|
|
20230920,190000,201077996610,6100,6100,6100,6100,0
|
|
20230920,185900,201077996610,6100,6100,6100,6100,0
|
|
20230920,185800,201077996610,6100,6100,6100,6100,0
|
|
20230920,185700,201077996610,6100,6100,6100,6100,0
|
|
20230920,185600,201077996610,6100,6100,6100,6100,0
|
|
20230920,185500,201077996610,6100,6100,6100,6100,0
|
|
20230920,185400,201077996610,6100,6100,6100,6100,0
|
|
20230920,185300,201077996610,6100,6100,6100,6100,0
|
|
20230920,185200,201077996610,6100,6100,6100,6100,0
|
|
20230920,185100,201077996610,6100,6100,6100,6100,0
|
|
20230920,185000,201077996610,6100,6100,6100,6100,0
|
|
20230920,184900,201077996610,6100,6100,6100,6100,0
|
|
20230920,184800,201077996610,6100,6100,6100,6100,0
|
|
20230920,184700,201077996610,6100,6100,6100,6100,0
|
|
20230920,184600,201077996610,6100,6100,6100,6100,0
|
|
20230920,184500,201077996610,6100,6100,6100,6100,0
|
|
20230920,184400,201077996610,6100,6100,6100,6100,0
|
|
20230920,184300,201077996610,6100,6100,6100,6100,269713
|
|
20230920,184200,201077996610,6100,6100,6100,6100,0
|
|
20230920,184100,201077996610,6100,6100,6100,6100,0
|
|
20230920,184000,201077996610,6100,6100,6100,6100,0
|
|
20230920,183900,201077996610,6100,6100,6100,6100,0
|
|
20230920,183800,201077996610,6100,6100,6100,6100,0
|
|
20230920,183700,201077996610,6100,6100,6100,6100,0
|
|
20230920,183600,201077996610,6100,6100,6100,6100,0
|
|
20230920,183500,201077996610,6100,6100,6100,6100,0
|
|
20230920,183400,201077996610,6100,6100,6100,6100,0
|
|
20230920,183300,201077996610,6100,6100,6100,6100,0
|
|
20230920,183200,201077996610,6100,6100,6100,6100,0
|
|
20230920,183100,201077996610,6100,6100,6100,6100,0
|
|
20230920,183000,201077996610,6100,6100,6100,6100,0
|
|
20230920,182900,201077996610,6100,6100,6100,6100,0
|
|
20230920,182800,201077996610,6100,6100,6100,6100,0
|
|
20230920,182700,201077996610,6100,6100,6100,6100,0
|
|
20230920,182600,201077996610,6100,6100,6100,6100,0
|
|
20230920,182500,201077996610,6100,6100,6100,6100,0
|
|
20230920,182400,201077996610,6100,6100,6100,6100,0
|
|
20230920,182300,201077996610,6100,6100,6100,6100,0
|
|
20230920,182200,201077996610,6100,6100,6100,6100,0
|
|
20230920,182100,201077996610,6100,6100,6100,6100,0
|
|
20230920,182000,201077996610,6100,6100,6100,6100,0
|
|
20230920,181900,201077996610,6100,6100,6100,6100,0
|
|
20230920,181800,201077996610,6100,6100,6100,6100,0
|
|
20230920,181700,201077996610,6100,6100,6100,6100,0
|
|
20230920,181600,201077996610,6100,6100,6100,6100,0
|
|
20230920,181500,201077996610,6100,6100,6100,6100,0
|
|
20230920,181400,201077996610,6100,6100,6100,6100,0
|
|
20230920,181300,201077996610,6100,6100,6100,6100,269713
|
|
20230920,181200,201077996610,6100,6100,6100,6100,0
|
|
20230920,181100,201077996610,6100,6100,6100,6100,0
|
|
20230920,181000,201077996610,6100,6100,6100,6100,0
|
|
20230920,180900,201077996610,6100,6100,6100,6100,0
|
|
20230920,180800,201077996610,6100,6100,6100,6100,0
|
|
20230920,180700,201077996610,6100,6100,6100,6100,0
|
|
20230920,180600,201077996610,6100,6100,6100,6100,0
|
|
20230920,180500,201077996610,6100,6100,6100,6100,0
|
|
20230920,180400,201077996610,6100,6100,6100,6100,0
|
|
20230920,180300,201077996610,6100,6100,6100,6100,0
|
|
20230920,180200,201077996610,6100,6100,6100,6100,0
|
|
20230920,180100,201077996610,6100,6100,6100,6100,0
|
|
20230920,180000,201077996610,6100,6100,6100,6100,0
|
|
20230920,175900,201077996610,6100,6100,6100,6100,0
|
|
20230920,175800,201077996610,6100,6100,6100,6100,0
|
|
20230920,175700,201077996610,6100,6100,6100,6100,0
|
|
20230920,175600,201077996610,6100,6100,6100,6100,0
|
|
20230920,175500,201077996610,6100,6100,6100,6100,0
|
|
20230920,175400,201077996610,6100,6100,6100,6100,0
|
|
20230920,175300,201077996610,6100,6100,6100,6100,0
|
|
20230920,175200,201077996610,6100,6100,6100,6100,0
|
|
20230920,175100,201077996610,6100,6100,6100,6100,0
|
|
20230920,175000,201077996610,6100,6100,6100,6100,0
|
|
20230920,174900,201077996610,6100,6100,6100,6100,0
|
|
20230920,174800,201077996610,6100,6100,6100,6100,0
|
|
20230920,174700,201077996610,6100,6100,6100,6100,0
|
|
20230920,174600,201077996610,6100,6100,6100,6100,0
|
|
20230920,174500,201077996610,6100,6100,6100,6100,0
|
|
20230920,174400,201077996610,6100,6100,6100,6100,0
|
|
20230920,174300,201077996610,6100,6100,6100,6100,269713
|
|
20230920,174200,201077996610,6100,6100,6100,6100,0
|
|
20230920,174100,201077996610,6100,6100,6100,6100,0
|
|
20230920,174000,201077996610,6100,6100,6100,6100,0
|
|
20230920,173900,201077996610,6100,6100,6100,6100,0
|
|
20230920,173800,201077996610,6100,6100,6100,6100,0
|
|
20230920,173700,201077996610,6100,6100,6100,6100,0
|
|
20230920,173600,201077996610,6100,6100,6100,6100,0
|
|
20230920,173500,201077996610,6100,6100,6100,6100,0
|
|
20230920,173400,201077996610,6100,6100,6100,6100,0
|
|
20230920,173300,201077996610,6100,6100,6100,6100,0
|
|
20230920,173200,201077996610,6100,6100,6100,6100,0
|
|
20230920,173100,201077996610,6100,6100,6100,6100,0
|
|
20230920,173000,201077996610,6100,6100,6100,6100,0
|
|
20230920,172900,201077996610,6100,6100,6100,6100,0
|
|
20230920,172800,201077996610,6100,6100,6100,6100,0
|
|
20230920,172700,201077996610,6100,6100,6100,6100,0
|
|
20230920,172600,201077996610,6100,6100,6100,6100,0
|
|
20230920,172500,201077996610,6100,6100,6100,6100,0
|
|
20230920,172400,201077996610,6100,6100,6100,6100,0
|
|
20230920,172300,201077996610,6100,6100,6100,6100,0
|
|
20230920,172200,201077996610,6100,6100,6100,6100,0
|
|
20230920,172100,201077996610,6100,6100,6100,6100,0
|
|
20230920,172000,201077996610,6100,6100,6100,6100,0
|
|
20230920,171900,201077996610,6100,6100,6100,6100,0
|
|
20230920,171800,201077996610,6100,6100,6100,6100,0
|
|
20230920,171700,201077996610,6100,6100,6100,6100,0
|
|
20230920,171600,201077996610,6100,6100,6100,6100,0
|
|
20230920,171500,201077996610,6100,6100,6100,6100,0
|
|
20230920,171400,201077996610,6100,6100,6100,6100,0
|
|
20230920,171300,201077996610,6100,6100,6100,6100,269713
|
|
20230920,171200,201077996610,6100,6100,6100,6100,0
|
|
20230920,171100,201077996610,6100,6100,6100,6100,0
|
|
20230920,171000,201077996610,6100,6100,6100,6100,0
|
|
20230920,170900,201077996610,6100,6100,6100,6100,0
|
|
20230920,170800,201077996610,6100,6100,6100,6100,0
|
|
20230920,170700,201077996610,6100,6100,6100,6100,0
|
|
20230920,170600,201077996610,6100,6100,6100,6100,0
|
|
20230920,170500,201077996610,6100,6100,6100,6100,0
|
|
20230920,170400,201077996610,6100,6100,6100,6100,0
|
|
20230920,170300,201077996610,6100,6100,6100,6100,0
|
|
20230920,170200,201077996610,6100,6100,6100,6100,0
|
|
20230920,170100,201077996610,6100,6100,6100,6100,0
|
|
20230920,170000,201077996610,6100,6100,6100,6100,0
|
|
20230920,165900,201077996610,6100,6100,6100,6100,0
|
|
20230920,165800,201077996610,6100,6100,6100,6100,0
|
|
20230920,165700,201077996610,6100,6100,6100,6100,0
|
|
20230920,165600,201077996610,6100,6100,6100,6100,0
|
|
20230920,165500,201077996610,6100,6100,6100,6100,0
|
|
20230920,165400,201077996610,6100,6100,6100,6100,0
|
|
20230920,165300,201077996610,6100,6100,6100,6100,0
|
|
20230920,165200,201077996610,6100,6100,6100,6100,0
|
|
20230920,165100,201077996610,6100,6100,6100,6100,0
|
|
20230920,165000,201077996610,6100,6100,6100,6100,0
|
|
20230920,164900,201077996610,6100,6100,6100,6100,0
|
|
20230920,164800,201077996610,6100,6100,6100,6100,0
|
|
20230920,164700,201077996610,6100,6100,6100,6100,0
|
|
20230920,164600,201077996610,6100,6100,6100,6100,0
|
|
20230920,164500,201077996610,6100,6100,6100,6100,0
|
|
20230920,164400,201077996610,6100,6100,6100,6100,0
|
|
20230920,164300,201077996610,6100,6100,6100,6100,269713
|
|
20230920,164200,201077996610,6100,6100,6100,6100,0
|
|
20230920,164100,201077996610,6100,6100,6100,6100,0
|
|
20230920,164000,201077996610,6100,6100,6100,6100,0
|
|
20230920,163900,201077996610,6100,6100,6100,6100,0
|
|
20230920,163800,201077996610,6100,6100,6100,6100,0
|
|
20230920,163700,201077996610,6100,6100,6100,6100,0
|
|
20230920,163600,201077996610,6100,6100,6100,6100,0
|
|
20230920,163500,201077996610,6100,6100,6100,6100,0
|
|
20230920,163400,201077996610,6100,6100,6100,6100,0
|
|
20230920,163300,201077996610,6100,6100,6100,6100,0
|
|
20230920,163200,201077996610,6100,6100,6100,6100,0
|
|
20230920,163100,201077996610,6100,6100,6100,6100,0
|
|
20230920,163000,201077996610,6100,6100,6100,6100,0
|
|
20230920,162900,201077996610,6100,6100,6100,6100,0
|
|
20230920,162800,201077996610,6100,6100,6100,6100,0
|
|
20230920,162700,201077996610,6100,6100,6100,6100,0
|
|
20230920,162600,201077996610,6100,6100,6100,6100,0
|
|
20230920,162500,201077996610,6100,6100,6100,6100,0
|
|
20230920,162400,201077996610,6100,6100,6100,6100,0
|
|
20230920,162300,201077996610,6100,6100,6100,6100,0
|
|
20230920,162200,201077996610,6100,6100,6100,6100,0
|
|
20230920,162100,201077996610,6100,6100,6100,6100,0
|
|
20230920,162000,201077996610,6100,6100,6100,6100,0
|
|
20230920,161900,201077996610,6100,6100,6100,6100,0
|
|
20230920,161800,201077996610,6100,6100,6100,6100,0
|
|
20230920,161700,201077996610,6100,6100,6100,6100,0
|
|
20230920,161600,201077996610,6100,6100,6100,6100,0
|
|
20230920,161500,201077996610,6100,6100,6100,6100,0
|
|
20230920,161400,201077996610,6100,6100,6100,6100,0
|
|
20230920,161300,201077996610,6100,6100,6100,6100,269713
|
|
20230920,161200,201077996610,6100,6100,6100,6100,0
|
|
20230920,161100,201077996610,6100,6100,6100,6100,0
|
|
20230920,161000,201077996610,6100,6100,6100,6100,0
|
|
20230920,160900,201077996610,6100,6100,6100,6100,0
|
|
20230920,160800,201077996610,6100,6100,6100,6100,0
|
|
20230920,160700,201077996610,6100,6100,6100,6100,0
|
|
20230920,160600,201077996610,6100,6100,6100,6100,0
|
|
20230920,160500,201077996610,6100,6100,6100,6100,0
|
|
20230920,160400,201077996610,6100,6100,6100,6100,0
|
|
20230920,160300,201077996610,6100,6100,6100,6100,0
|
|
20230920,160200,201077996610,6100,6100,6100,6100,0
|
|
20230920,160100,201077996610,6100,6100,6100,6100,0
|
|
20230920,160000,201077996610,6100,6100,6100,6100,0
|
|
20230920,155900,201077996610,6100,6100,6100,6100,0
|
|
20230920,155800,201077996610,6100,6100,6100,6100,0
|
|
20230920,155700,201077996610,6100,6100,6100,6100,0
|
|
20230920,155600,201077996610,6100,6100,6100,6100,0
|
|
20230920,155500,201077996610,6100,6100,6100,6100,0
|
|
20230920,155400,201077996610,6100,6100,6100,6100,0
|
|
20230920,155300,201077996610,6100,6100,6100,6100,0
|
|
20230920,155200,201077996610,6100,6100,6100,6100,0
|
|
20230920,155100,201077996610,6100,6100,6100,6100,0
|
|
20230920,155000,201077996610,6100,6100,6100,6100,0
|
|
20230920,154900,201077996610,6100,6100,6100,6100,0
|
|
20230920,154800,201077996610,6100,6100,6100,6100,0
|
|
20230920,154700,201077996610,6100,6100,6100,6100,0
|
|
20230920,154600,201077996610,6100,6100,6100,6100,0
|
|
20230920,154500,201077996610,6100,6100,6100,6100,0
|
|
20230920,154400,201077996610,6100,6100,6100,6100,0
|
|
20230920,154300,201077996610,6100,6100,6100,6100,269713
|
|
20230920,154200,201077996610,6100,6100,6100,6100,0
|
|
20230920,154100,201077996610,6100,6100,6100,6100,0
|
|
20230920,154000,201077996610,6100,6100,6100,6100,0
|
|
20230920,153900,201077996610,6100,6100,6100,6100,0
|
|
20230920,153800,201077996610,6100,6100,6100,6100,0
|
|
20230920,153700,201077996610,6100,6100,6100,6100,0
|
|
20230920,153600,201077996610,6100,6100,6100,6100,0
|
|
20230920,153500,201077996610,6100,6100,6100,6100,0
|
|
20230920,153400,201077996610,6100,6100,6100,6100,0
|
|
20230920,153300,201077996610,6100,6100,6100,6100,0
|
|
20230920,153200,201077996610,6100,6100,6100,6100,0
|
|
20230920,153100,201077996610,6100,6100,6100,6100,0
|
|
20230920,153000,201077996610,6100,6100,6100,6100,269713
|
|
20230920,152900,199432747310,5990,5990,5990,5990,0
|
|
20230920,152800,199432747310,5990,5990,5990,5990,0
|
|
20230920,152700,199432747310,5990,5990,5990,5990,0
|
|
20230920,152600,199432747310,5990,5990,5990,5990,0
|
|
20230920,152500,199432747310,5990,5990,5990,5990,0
|
|
20230920,152400,199432747310,5990,5990,5990,5990,0
|
|
20230920,152300,199432747310,5990,5990,5990,5990,0
|
|
20230920,152200,199432747310,5990,5990,5990,5990,0
|
|
20230920,152100,199432747310,5990,5990,5990,5990,0
|
|
20230920,152000,199432747310,5990,5990,5990,5990,0
|
|
20230920,151900,199432747310,5990,5990,6010,5980,121768
|
|
20230920,151800,198702640490,6000,5970,6030,5960,74207
|
|
20230920,151700,198257203010,5980,5950,6000,5940,98972
|
|
20230920,151600,197665974200,5950,5950,5980,5920,59456
|
|
20230920,151500,197312775610,5950,6000,6020,5920,82423
|
|
20230920,151400,196821041120,6010,5990,6050,5970,174862
|
|
20230920,151300,195769293990,5990,5940,6000,5920,78630
|
|
20230920,151200,195299217430,5940,5920,5940,5870,89423
|
|
20230920,151100,194771342030,5920,5960,5970,5920,51562
|
|
20230920,151000,194465000420,5970,5930,5990,5910,64078
|
|
20230920,150900,194084283440,5920,5990,6000,5890,114428
|
|
20230920,150800,193405191470,5980,6020,6050,5970,171169
|
|
20230920,150700,192377168230,6030,5990,6070,5900,381632
|
|
20230920,150600,190084604990,5970,5860,5990,5860,104590
|
|
20230920,150500,189464774650,5870,5860,5880,5850,15340
|
|
20230920,150400,189374873880,5860,5880,5880,5830,36045
|
|
20230920,150300,189163972530,5880,5880,5900,5870,35121
|
|
20230920,150200,188957289960,5890,5870,5890,5840,36783
|
|
20230920,150100,188741630030,5870,5830,5880,5820,31321
|
|
20230920,150000,188558311420,5830,5850,5870,5820,37732
|
|
20230920,145900,188337746510,5850,5860,5860,5830,33014
|
|
20230920,145800,188144711980,5850,5850,5880,5830,49479
|
|
20230920,145700,187854840980,5850,5750,5860,5720,172836
|
|
20230920,145600,186852785510,5730,5810,5840,5730,213665
|
|
20230920,145500,185616262560,5820,5870,5870,5800,80013
|
|
20230920,145400,185151015650,5860,5830,5870,5820,44336
|
|
20230920,145300,184892335450,5830,5870,5870,5830,36339
|
|
20230920,145200,184679984660,5870,5840,5880,5830,40073
|
|
20230920,145100,184445175050,5840,5850,5860,5810,219364
|
|
20230920,145000,183167560570,5860,5910,5910,5850,39800
|
|
20230920,144900,182933657860,5910,5880,5910,5870,23586
|
|
20230920,144800,182794908470,5890,5910,5920,5870,40231
|
|
20230920,144700,182557926670,5910,5890,5920,5870,94916
|
|
20230920,144600,181998577680,5900,5970,5980,5870,103611
|
|
20230920,144500,181386974910,5970,5990,5990,5910,97207
|
|
20230920,144400,180808783550,5970,6040,6050,5970,75098
|
|
20230920,144300,180357712770,6050,5990,6070,5980,229817
|
|
20230920,144200,178970706660,5990,5900,6000,5890,144685
|
|
20230920,144100,178107601470,5910,5850,5930,5840,52441
|
|
20230920,144000,177798834460,5850,5880,5900,5850,94224
|
|
20230920,143900,177245979300,5880,5910,5920,5880,35064
|
|
20230920,143800,177038966540,5910,5880,5940,5880,86777
|
|
20230920,143700,176526113740,5890,5830,5920,5830,102262
|
|
20230920,143600,175926054390,5840,5940,5950,5830,264276
|
|
20230920,143500,174375676960,5930,5990,6000,5920,80761
|
|
20230920,143400,173895648360,5980,5990,6020,5980,80301
|
|
20230920,143300,173414027870,5990,5960,5990,5950,44395
|
|
20230920,143200,173148748970,5960,5990,6010,5950,127207
|
|
20230920,143100,172386877870,5990,5940,5990,5930,115278
|
|
20230920,143000,171699593860,5940,5920,5980,5880,203233
|
|
20230920,142900,170495381500,5920,6070,6080,5880,425857
|
|
20230920,142800,167960541620,6070,6110,6140,6040,141924
|
|
20230920,142700,167097501930,6120,6080,6140,6070,94595
|
|
20230920,142600,166519128290,6080,6040,6110,6030,165242
|
|
20230920,142500,165514435660,6040,6040,6130,6010,317742
|
|
20230920,142400,163583607010,6020,6420,6440,6010,395424
|
|
20230920,142300,161126583740,6430,6410,6430,6390,43163
|
|
20230920,142200,160849989190,6420,6450,6460,6400,66604
|
|
20230920,142100,160421498990,6450,6430,6480,6410,176514
|
|
20230920,142000,159282808320,6440,6380,6450,6380,103681
|
|
20230920,141900,158616235010,6380,6340,6420,6320,85735
|
|
20230920,141800,158069212980,6330,6340,6360,6320,34061
|
|
20230920,141700,157853298380,6330,6360,6360,6290,59026
|
|
20230920,141600,157479896120,6360,6360,6400,6340,43797
|
|
20230920,141500,157200978480,6360,6370,6390,6360,33963
|
|
20230920,141400,156984549270,6370,6410,6410,6320,158330
|
|
20230920,141300,155976337650,6410,6430,6480,6400,112329
|
|
20230920,141200,155252168180,6430,6390,6450,6380,120310
|
|
20230920,141100,154478557410,6380,6380,6470,6360,246070
|
|
20230920,141000,152898766440,6390,6290,6390,6270,145985
|
|
20230920,140900,151972398790,6260,6260,6290,6250,44462
|
|
20230920,140800,151693973660,6260,6270,6300,6250,43706
|
|
20230920,140700,151420159390,6270,6330,6330,6250,71932
|
|
20230920,140600,150967930370,6330,6320,6340,6310,39863
|
|
20230920,140500,150715805590,6320,6310,6340,6280,67173
|
|
20230920,140400,150291736320,6310,6300,6350,6300,92912
|
|
20230920,140300,149704326000,6310,6260,6310,6250,44721
|
|
20230920,140200,149423027520,6260,6300,6320,6250,120115
|
|
20230920,140100,148667217520,6300,6220,6300,6210,84055
|
|
20230920,140000,148140272220,6220,6200,6220,6190,24190
|
|
20230920,135900,147990156670,6200,6230,6230,6190,54726
|
|
20230920,135800,147650436940,6230,6150,6230,6150,49886
|
|
20230920,135700,147341130820,6170,6240,6260,6130,159685
|
|
20230920,135600,146352915070,6250,6190,6250,6180,152164
|
|
20230920,135500,145407098110,6190,6110,6200,6110,136800
|
|
20230920,135400,144565377350,6110,6330,6350,6080,547070
|
|
20230920,135300,141191014090,6330,6390,6400,6330,76077
|
|
20230920,135200,140707607030,6390,6360,6400,6350,39457
|
|
20230920,135100,140456280580,6370,6430,6430,6350,70051
|
|
20230920,135000,140009724520,6430,6460,6460,6430,26904
|
|
20230920,134900,139836324280,6450,6430,6470,6430,24117
|
|
20230920,134800,139680778460,6430,6430,6490,6420,59924
|
|
20230920,134700,139293641990,6430,6380,6430,6370,20706
|
|
20230920,134600,139161026380,6380,6410,6420,6370,32236
|
|
20230920,134500,138954800070,6410,6430,6440,6400,36959
|
|
20230920,134400,138717615700,6430,6370,6430,6370,44825
|
|
20230920,134300,138430247720,6370,6350,6390,6340,57103
|
|
20230920,134200,138067181560,6350,6400,6400,6350,60333
|
|
20230920,134100,137683219970,6390,6390,6420,6360,78189
|
|
20230920,134000,137183981650,6390,6440,6440,6360,121866
|
|
20230920,133900,136403343460,6440,6480,6500,6440,42746
|
|
20230920,133800,136126956890,6480,6480,6520,6480,48202
|
|
20230920,133700,135813621580,6490,6480,6530,6470,145893
|
|
20230920,133600,134863821730,6480,6430,6480,6410,58823
|
|
20230920,133500,134484618990,6430,6500,6510,6430,79727
|
|
20230920,133400,133968154770,6500,6500,6510,6440,132135
|
|
20230920,133300,133112145710,6510,6410,6520,6400,241929
|
|
20230920,133200,131545689770,6400,6420,6430,6400,38759
|
|
20230920,133100,131297210520,6420,6400,6430,6400,34852
|
|
20230920,133000,131073584460,6410,6370,6430,6370,46593
|
|
20230920,132900,130774965150,6380,6380,6390,6350,33989
|
|
20230920,132800,130558715040,6380,6390,6400,6360,46579
|
|
20230920,132700,130261626890,6380,6410,6440,6380,82085
|
|
20230920,132600,129735105780,6410,6370,6450,6360,85861
|
|
20230920,132500,129184402950,6380,6390,6440,6370,99640
|
|
20230920,132400,128545940140,6390,6390,6410,6380,75478
|
|
20230920,132300,128063563750,6390,6330,6410,6320,141176
|
|
20230920,132200,127163150130,6330,6320,6350,6290,113533
|
|
20230920,132100,126445509410,6310,6360,6370,6270,321996
|
|
20230920,132000,124415230940,6370,6420,6440,6360,150240
|
|
20230920,131900,123451388530,6410,6350,6420,6340,113477
|
|
20230920,131800,122726302060,6360,6370,6430,6330,182428
|
|
20230920,131700,121561483640,6380,6460,6470,6330,328553
|
|
20230920,131600,119463600490,6460,6510,6520,6420,289196
|
|
20230920,131500,117597385210,6510,6540,6550,6500,170465
|
|
20230920,131400,116486769610,6540,6550,6570,6530,42062
|
|
20230920,131300,116211414680,6550,6570,6590,6540,45283
|
|
20230920,131200,115914544590,6570,6590,6590,6540,62411
|
|
20230920,131100,115505213240,6590,6590,6650,6570,184982
|
|
20230920,131000,114281741530,6590,6550,6590,6530,76652
|
|
20230920,130900,113779800420,6550,6580,6580,6540,34017
|
|
20230920,130800,113556820980,6580,6590,6600,6540,61238
|
|
20230920,130700,113154368390,6590,6540,6610,6540,85351
|
|
20230920,130600,112592034890,6550,6590,6610,6510,115346
|
|
20230920,130500,111834711960,6590,6560,6630,6550,181376
|
|
20230920,130400,110638779660,6560,6510,6580,6490,149783
|
|
20230920,130300,109660304860,6510,6530,6540,6500,94718
|
|
20230920,130200,109042907600,6540,6550,6580,6510,88102
|
|
20230920,130100,108466414330,6520,6520,6600,6500,243955
|
|
20230920,130000,106866832480,6530,6580,6580,6500,238019
|
|
20230920,125900,105314120120,6580,6570,6580,6530,223127
|
|
20230920,125800,103852206950,6580,6650,6660,6570,197378
|
|
20230920,125700,102548863720,6650,6670,6700,6620,187471
|
|
20230920,125600,101301771900,6660,6550,6740,6540,459612
|
|
20230920,125500,98244973170,6550,6580,6600,6530,284821
|
|
20230920,125400,96376075420,6580,6600,6650,6560,392065
|
|
20230920,125300,93790231270,6610,6390,6750,6380,975397
|
|
20230920,125200,87368144860,6390,6260,6400,6260,376179
|
|
20230920,125100,84973299060,6270,6300,6320,6250,270266
|
|
20230920,125000,83276090640,6300,6270,6360,6250,510814
|
|
20230920,124900,80053116060,6260,6210,6280,6200,429759
|
|
20230920,124800,77370616630,6210,6180,6220,6170,198954
|
|
20230920,124700,76139409530,6180,6180,6180,6180,0
|
|
20230920,124600,76139409530,6180,6150,6180,6140,209379
|
|
20230920,124500,74847394310,6150,6110,6160,6110,109394
|
|
20230920,124400,74176548440,6120,6120,6160,6110,201442
|
|
20230920,124300,72940509300,6120,6110,6150,6090,193651
|
|
20230920,124200,71754719900,6100,6080,6140,6070,234595
|
|
20230920,124100,70321484650,6090,6100,6110,6040,228683
|
|
20230920,124000,68931562610,6090,6090,6140,6060,294219
|
|
20230920,123900,67136036460,6100,6100,6120,6060,295032
|
|
20230920,123800,65340683420,6120,5930,6140,5910,572410
|
|
20230920,123700,61886635620,5930,5890,5960,5880,338198
|
|
20230920,123600,59881673950,5880,5830,5950,5810,349047
|
|
20230920,123500,57826310920,5840,5810,5870,5790,177045
|
|
20230920,123400,56791560710,5800,5830,5870,5770,210915
|
|
20230920,123300,55564200560,5830,5830,5870,5770,337651
|
|
20230920,123200,53597699610,5830,5830,5930,5800,621927
|
|
20230920,123100,49948155580,5820,5600,5840,5600,750757
|
|
20230920,123000,45633385360,5630,5580,5670,5570,127246
|
|
20230920,122900,44917347380,5590,5640,5640,5590,71090
|
|
20230920,122800,44518370560,5640,5570,5650,5560,88724
|
|
20230920,122700,44020920800,5570,5590,5600,5560,42663
|
|
20230920,122600,43783128260,5590,5610,5620,5570,102760
|
|
20230920,122500,43208548190,5610,5640,5660,5610,104721
|
|
20230920,122400,42618186110,5660,5610,5670,5600,244120
|
|
20230920,122300,41241584710,5630,5620,5630,5610,59584
|
|
20230920,122200,40906677560,5640,5640,5640,5640,0
|
|
20230920,122100,40906677560,5640,5580,5640,5570,261324
|
|
20230920,122000,39439151160,5580,5460,5580,5460,94794
|
|
20230920,121900,38914344960,5460,5470,5470,5460,3960
|
|
20230920,121800,38892712910,5470,5470,5480,5470,8149
|
|
20230920,121700,38848073150,5470,5470,5490,5450,19433
|
|
20230920,121600,38741811580,5470,5500,5500,5450,30204
|
|
20230920,121500,38576502050,5500,5510,5520,5490,13915
|
|
20230920,121400,38499885490,5520,5510,5530,5490,24725
|
|
20230920,121300,38363715830,5510,5530,5540,5510,22960
|
|
20230920,121200,38236931250,5530,5500,5530,5480,7679
|
|
20230920,121100,38194667190,5490,5520,5530,5490,19361
|
|
20230920,121000,38088064810,5520,5490,5540,5490,31443
|
|
20230920,120900,37914577450,5490,5500,5510,5490,10116
|
|
20230920,120800,37859015200,5490,5510,5510,5480,30622
|
|
20230920,120700,37690805880,5510,5510,5520,5500,16072
|
|
20230920,120600,37602265020,5520,5510,5520,5480,38057
|
|
20230920,120500,37392851960,5520,5560,5560,5510,56355
|
|
20230920,120400,37080776990,5560,5500,5560,5500,104289
|
|
20230920,120300,36502868570,5500,5460,5530,5460,108361
|
|
20230920,120200,35906324170,5470,5470,5480,5440,17589
|
|
20230920,120100,35810262220,5480,5420,5480,5410,33160
|
|
20230920,120000,35629089490,5420,5450,5450,5420,13152
|
|
20230920,115900,35557558190,5450,5430,5450,5430,8073
|
|
20230920,115800,35513672270,5440,5410,5440,5400,13691
|
|
20230920,115700,35439386400,5410,5390,5410,5370,4116
|
|
20230920,115600,35417178030,5380,5370,5390,5360,3654
|
|
20230920,115500,35397528810,5380,5370,5380,5360,4632
|
|
20230920,115400,35372684980,5380,5380,5400,5350,16032
|
|
20230920,115300,35286633540,5400,5390,5400,5370,7793
|
|
20230920,115200,35244689200,5390,5390,5410,5380,2337
|
|
20230920,115100,35232089170,5410,5410,5410,5380,9199
|
|
20230920,115000,35182457450,5420,5430,5460,5410,18417
|
|
20230920,114900,35082340870,5420,5400,5430,5390,8584
|
|
20230920,114800,35035860230,5390,5400,5420,5390,9677
|
|
20230920,114700,34983626890,5400,5420,5420,5390,8231
|
|
20230920,114600,34939189620,5410,5440,5440,5410,15119
|
|
20230920,114500,34857283930,5440,5450,5460,5430,12658
|
|
20230920,114400,34788322500,5440,5440,5460,5430,13192
|
|
20230920,114300,34716476800,5430,5490,5500,5430,48083
|
|
20230920,114200,34453134140,5500,5410,5500,5410,55438
|
|
20230920,114100,34150490240,5400,5400,5420,5400,13020
|
|
20230920,114000,34080002010,5400,5400,5430,5390,20380
|
|
20230920,113900,33969758800,5390,5380,5400,5360,10465
|
|
20230920,113800,33913459680,5390,5390,5390,5380,6498
|
|
20230920,113700,33878479540,5390,5370,5400,5370,10078
|
|
20230920,113600,33824162450,5370,5350,5380,5340,8423
|
|
20230920,113500,33778973910,5350,5340,5350,5310,19416
|
|
20230920,113400,33675474340,5340,5350,5360,5340,19015
|
|
20230920,113300,33573810420,5350,5330,5370,5300,47547
|
|
20230920,113200,33320690510,5320,5380,5390,5320,40364
|
|
20230920,113100,33104614400,5380,5390,5400,5370,14007
|
|
20230920,113000,33029168700,5390,5390,5410,5390,5703
|
|
20230920,112900,32998390660,5390,5390,5410,5370,13745
|
|
20230920,112800,32924331760,5380,5400,5410,5380,5715
|
|
20230920,112700,32893496040,5390,5410,5420,5390,17930
|
|
20230920,112600,32796619500,5410,5400,5430,5400,7408
|
|
20230920,112500,32756542090,5400,5400,5410,5380,8951
|
|
20230920,112400,32708243550,5400,5390,5430,5370,17587
|
|
20230920,112300,32613160660,5390,5370,5390,5370,14724
|
|
20230920,112200,32533997320,5370,5370,5390,5360,13004
|
|
20230920,112100,32464107250,5380,5370,5390,5350,37713
|
|
20230920,112000,32261705760,5370,5380,5400,5360,32124
|
|
20230920,111900,32089024100,5380,5440,5460,5350,136903
|
|
20230920,111800,31351169190,5450,5460,5470,5440,17554
|
|
20230920,111700,31255400080,5460,5470,5470,5440,11674
|
|
20230920,111600,31191731560,5460,5460,5460,5430,17676
|
|
20230920,111500,31095430730,5460,5450,5460,5410,59269
|
|
20230920,111400,30773531260,5450,5500,5520,5440,38500
|
|
20230920,111300,30562785040,5490,5470,5520,5410,83444
|
|
20230920,111200,30107760400,5470,5530,5530,5450,115571
|
|
20230920,111100,29473907200,5520,5570,5580,5510,57941
|
|
20230920,111000,29153137890,5570,5550,5590,5540,28848
|
|
20230920,110900,28992288850,5550,5540,5560,5530,18195
|
|
20230920,110800,28891419980,5530,5550,5580,5520,50895
|
|
20230920,110700,28609123490,5550,5580,5600,5540,65371
|
|
20230920,110600,28245557560,5580,5580,5630,5560,102768
|
|
20230920,110500,27669697910,5590,5590,5630,5570,175126
|
|
20230920,110400,26687852890,5590,5500,5590,5490,75996
|
|
20230920,110300,26266060330,5500,5500,5520,5490,33336
|
|
20230920,110200,26082652760,5490,5490,5560,5480,94673
|
|
20230920,110100,25560857330,5500,5570,5570,5480,127938
|
|
20230920,110000,24854911050,5570,5630,5630,5560,149941
|
|
20230920,105900,24015395150,5630,5580,5630,5550,163462
|
|
20230920,105800,23101110470,5580,5550,5580,5510,59748
|
|
20230920,105700,22770228460,5540,5530,5560,5510,47329
|
|
20230920,105600,22508449210,5540,5510,5590,5500,105766
|
|
20230920,105500,21920326710,5500,5550,5560,5490,98005
|
|
20230920,105400,21379537710,5560,5590,5590,5510,129247
|
|
20230920,105300,20661786600,5580,5540,5600,5530,209476
|
|
20230920,105200,19495428820,5560,5520,5560,5510,205338
|
|
20230920,105100,18359330190,5520,5490,5520,5470,159989
|
|
20230920,105000,17479794440,5490,5440,5520,5420,270939
|
|
20230920,104900,15993917890,5440,5440,5450,5380,114043
|
|
20230920,104800,15374960480,5440,5400,5440,5370,87345
|
|
20230920,104700,14902076140,5400,5390,5410,5360,75589
|
|
20230920,104600,14494312650,5390,5350,5390,5340,31141
|
|
20230920,104500,14327460240,5340,5310,5370,5280,66242
|
|
20230920,104400,13975216580,5300,5330,5340,5300,23742
|
|
20230920,104300,13848979400,5330,5310,5350,5310,33267
|
|
20230920,104200,13671739680,5310,5360,5390,5310,54334
|
|
20230920,104100,13380789210,5370,5390,5410,5370,67809
|
|
20230920,104000,13015075270,5400,5350,5420,5330,132053
|
|
20230920,103900,12303139980,5350,5390,5410,5350,106052
|
|
20230920,103800,11733144150,5390,5350,5420,5320,179041
|
|
20230920,103700,10768513040,5350,5330,5380,5320,100466
|
|
20230920,103600,10230700680,5330,5270,5340,5250,43885
|
|
20230920,103500,9997940930,5270,5260,5280,5240,26836
|
|
20230920,103400,9856942020,5260,5310,5380,5230,87576
|
|
20230920,103300,9389993780,5300,5230,5370,5220,85905
|
|
20230920,103200,8932865900,5230,5230,5230,5210,937
|
|
20230920,103100,8927977330,5230,5220,5230,5210,1626
|
|
20230920,103000,8919480800,5220,5210,5220,5200,5140
|
|
20230920,102900,8892701670,5210,5220,5220,5210,3406
|
|
20230920,102800,8874956380,5220,5220,5230,5220,3405
|
|
20230920,102700,8857181980,5220,5230,5240,5220,2876
|
|
20230920,102600,8842146720,5240,5240,5250,5230,3245
|
|
20230920,102500,8825133020,5240,5240,5250,5240,175
|
|
20230920,102400,8824216000,5250,5240,5250,5230,3814
|
|
20230920,102300,8804210490,5240,5230,5240,5220,4957
|
|
20230920,102200,8778260530,5220,5210,5230,5210,344
|
|
20230920,102100,8776465900,5220,5200,5220,5200,11176
|
|
20230920,102000,8718283100,5200,5210,5210,5200,19856
|
|
20230920,101900,8614998190,5210,5210,5230,5200,11938
|
|
20230920,101800,8552804400,5210,5220,5230,5210,1196
|
|
20230920,101700,8546555860,5210,5250,5250,5210,14332
|
|
20230920,101600,8471757230,5250,5250,5260,5240,8586
|
|
20230920,101500,8426738260,5250,5230,5250,5230,6161
|
|
20230920,101400,8394450030,5230,5240,5240,5220,3798
|
|
20230920,101300,8374591550,5230,5240,5240,5220,3238
|
|
20230920,101200,8357665620,5230,5240,5240,5230,1351
|
|
20230920,101100,8350599470,5240,5230,5240,5230,1088
|
|
20230920,101000,8344902380,5240,5230,5250,5230,928
|
|
20230920,100900,8340045100,5250,5240,5250,5230,2783
|
|
20230920,100800,8325460690,5240,5230,5250,5220,4156
|
|
20230920,100700,8303727130,5230,5240,5240,5210,10785
|
|
20230920,100600,8247395440,5250,5250,5250,5230,5058
|
|
20230920,100500,8220887030,5250,5250,5260,5250,1448
|
|
20230920,100400,8213279900,5250,5250,5270,5250,3063
|
|
20230920,100300,8197184840,5270,5220,5270,5210,13757
|
|
20230920,100200,8125230940,5220,5240,5250,5210,27296
|
|
20230920,100100,7982518360,5240,5260,5260,5240,13274
|
|
20230920,100000,7912897200,5260,5270,5270,5260,7791
|
|
20230920,095900,7871903840,5270,5270,5280,5270,2723
|
|
20230920,095800,7857542940,5280,5260,5290,5260,6046
|
|
20230920,095700,7825630420,5270,5270,5270,5250,7727
|
|
20230920,095600,7785003140,5260,5260,5270,5250,4056
|
|
20230920,095500,7763677700,5270,5280,5290,5260,5861
|
|
20230920,095400,7732785600,5280,5250,5300,5250,14130
|
|
20230920,095300,7658237580,5250,5270,5270,5250,10997
|
|
20230920,095200,7600402500,5270,5270,5280,5260,8249
|
|
20230920,095100,7556946360,5250,5270,5280,5250,8958
|
|
20230920,095000,7509831600,5260,5270,5290,5260,13415
|
|
20230920,094900,7439229540,5260,5290,5290,5260,17627
|
|
20230920,094800,7346337470,5290,5310,5310,5280,5752
|
|
20230920,094700,7315897900,5310,5270,5320,5270,17523
|
|
20230920,094600,7222977730,5280,5280,5290,5260,15485
|
|
20230920,094500,7141385980,5280,5280,5300,5280,11962
|
|
20230920,094400,7078206610,5280,5320,5340,5270,58745
|
|
20230920,094300,6766810590,5310,5300,5340,5300,35966
|
|
20230920,094200,6575345890,5300,5300,5320,5300,17229
|
|
20230920,094100,6483877140,5310,5310,5320,5300,5232
|
|
20230920,094000,6456112670,5310,5290,5330,5280,19225
|
|
20230920,093900,6354220270,5290,5340,5340,5280,40026
|
|
20230920,093800,6141583560,5330,5340,5360,5310,67519
|
|
20230920,093700,5780920370,5330,5300,5330,5290,63767
|
|
20230920,093600,5442233420,5300,5260,5300,5240,26038
|
|
20230920,093500,5305163130,5270,5260,5280,5260,11393
|
|
20230920,093400,5245122030,5270,5290,5300,5260,27779
|
|
20230920,093300,5098450880,5280,5270,5290,5240,20531
|
|
20230920,093200,4990196810,5280,5260,5290,5230,25917
|
|
20230920,093100,4853599230,5260,5230,5270,5230,15655
|
|
20230920,093000,4771369460,5240,5230,5250,5230,9423
|
|
20230920,092900,4721990060,5230,5200,5240,5190,6689
|
|
20230920,092800,4687121290,5190,5210,5210,5170,46133
|
|
20230920,092700,4447688050,5210,5240,5250,5210,17705
|
|
20230920,092600,4355084980,5250,5240,5250,5230,13703
|
|
20230920,092500,4283277040,5230,5270,5280,5220,49819
|
|
20230920,092400,4022039490,5280,5290,5310,5260,105629
|
|
20230920,092300,3463422560,5280,5220,5290,5220,79546
|
|
20230920,092200,3044751020,5220,5190,5220,5190,17530
|
|
20230920,092100,2953537400,5190,5180,5200,5180,1717
|
|
20230920,092000,2944627100,5180,5150,5200,5150,16307
|
|
20230920,091900,2860324400,5150,5170,5180,5150,24956
|
|
20230920,091800,2731443690,5170,5190,5200,5170,10641
|
|
20230920,091700,2676315430,5200,5200,5200,5180,5466
|
|
20230920,091600,2647939890,5200,5210,5230,5190,33685
|
|
20230920,091500,2472309560,5220,5200,5220,5190,14199
|
|
20230920,091400,2398425210,5190,5180,5200,5170,15395
|
|
20230920,091300,2318595310,5190,5200,5220,5180,27871
|
|
20230920,091200,2173881620,5210,5240,5260,5190,53224
|
|
20230920,091100,1895669500,5240,5250,5250,5220,18176
|
|
20230920,091000,1800514150,5250,5220,5250,5210,32213
|
|
20230920,090900,1631955850,5210,5200,5220,5190,19672
|
|
20230920,090800,1529477070,5200,5200,5210,5180,16480
|
|
20230920,090700,1443891490,5220,5190,5220,5190,19484
|
|
20230920,090600,1342346510,5210,5220,5230,5180,21661
|
|
20230920,090500,1229805820,5210,5200,5260,5200,31902
|
|
20230920,090400,1063110560,5210,5200,5210,5130,29606
|
|
20230920,090300,909630760,5210,5150,5220,5110,35447
|
|
20230920,090200,725994810,5150,5120,5200,5120,40575
|
|
20230920,090100,516549670,5120,5080,5120,5050,19561
|
|
20230920,090000,417204820,5110,5130,5150,5010,80724
|