735 lines
37 KiB
CSV
735 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,211200,87780818230,5240,5240,5240,5240,94526
|
|
20230922,211100,87780818230,5240,5240,5240,5240,0
|
|
20230922,211000,87780818230,5240,5240,5240,5240,0
|
|
20230922,210900,87780818230,5240,5240,5240,5240,0
|
|
20230922,210800,87780818230,5240,5240,5240,5240,0
|
|
20230922,210700,87780818230,5240,5240,5240,5240,0
|
|
20230922,210600,87780818230,5240,5240,5240,5240,0
|
|
20230922,210500,87780818230,5240,5240,5240,5240,0
|
|
20230922,210400,87780818230,5240,5240,5240,5240,0
|
|
20230922,210300,87780818230,5240,5240,5240,5240,0
|
|
20230922,210200,87780818230,5240,5240,5240,5240,0
|
|
20230922,210100,87780818230,5240,5240,5240,5240,0
|
|
20230922,210000,87780818230,5240,5240,5240,5240,0
|
|
20230922,205900,87780818230,5240,5240,5240,5240,0
|
|
20230922,205800,87780818230,5240,5240,5240,5240,0
|
|
20230922,205700,87780818230,5240,5240,5240,5240,0
|
|
20230922,205600,87780818230,5240,5240,5240,5240,0
|
|
20230922,205500,87780818230,5240,5240,5240,5240,0
|
|
20230922,205400,87780818230,5240,5240,5240,5240,0
|
|
20230922,205300,87780818230,5240,5240,5240,5240,0
|
|
20230922,205200,87780818230,5240,5240,5240,5240,0
|
|
20230922,205100,87780818230,5240,5240,5240,5240,0
|
|
20230922,205000,87780818230,5240,5240,5240,5240,0
|
|
20230922,204900,87780818230,5240,5240,5240,5240,0
|
|
20230922,204800,87780818230,5240,5240,5240,5240,0
|
|
20230922,204700,87780818230,5240,5240,5240,5240,0
|
|
20230922,204600,87780818230,5240,5240,5240,5240,0
|
|
20230922,204500,87780818230,5240,5240,5240,5240,0
|
|
20230922,204400,87780818230,5240,5240,5240,5240,0
|
|
20230922,204300,87780818230,5240,5240,5240,5240,0
|
|
20230922,204200,87780818230,5240,5240,5240,5240,94526
|
|
20230922,204100,87780818230,5240,5240,5240,5240,0
|
|
20230922,204000,87780818230,5240,5240,5240,5240,0
|
|
20230922,203900,87780818230,5240,5240,5240,5240,0
|
|
20230922,203800,87780818230,5240,5240,5240,5240,0
|
|
20230922,203700,87780818230,5240,5240,5240,5240,0
|
|
20230922,203600,87780818230,5240,5240,5240,5240,0
|
|
20230922,203500,87780818230,5240,5240,5240,5240,0
|
|
20230922,203400,87780818230,5240,5240,5240,5240,0
|
|
20230922,203300,87780818230,5240,5240,5240,5240,0
|
|
20230922,203200,87780818230,5240,5240,5240,5240,0
|
|
20230922,203100,87780818230,5240,5240,5240,5240,0
|
|
20230922,203000,87780818230,5240,5240,5240,5240,0
|
|
20230922,202900,87780818230,5240,5240,5240,5240,0
|
|
20230922,202800,87780818230,5240,5240,5240,5240,0
|
|
20230922,202700,87780818230,5240,5240,5240,5240,0
|
|
20230922,202600,87780818230,5240,5240,5240,5240,0
|
|
20230922,202500,87780818230,5240,5240,5240,5240,0
|
|
20230922,202400,87780818230,5240,5240,5240,5240,0
|
|
20230922,202300,87780818230,5240,5240,5240,5240,0
|
|
20230922,202200,87780818230,5240,5240,5240,5240,0
|
|
20230922,202100,87780818230,5240,5240,5240,5240,0
|
|
20230922,202000,87780818230,5240,5240,5240,5240,0
|
|
20230922,201900,87780818230,5240,5240,5240,5240,0
|
|
20230922,201800,87780818230,5240,5240,5240,5240,0
|
|
20230922,201700,87780818230,5240,5240,5240,5240,0
|
|
20230922,201600,87780818230,5240,5240,5240,5240,0
|
|
20230922,201500,87780818230,5240,5240,5240,5240,0
|
|
20230922,201400,87780818230,5240,5240,5240,5240,0
|
|
20230922,201300,87780818230,5240,5240,5240,5240,0
|
|
20230922,201200,87780818230,5240,5240,5240,5240,94526
|
|
20230922,201100,87780818230,5240,5240,5240,5240,0
|
|
20230922,201000,87780818230,5240,5240,5240,5240,0
|
|
20230922,200900,87780818230,5240,5240,5240,5240,0
|
|
20230922,200800,87780818230,5240,5240,5240,5240,0
|
|
20230922,200700,87780818230,5240,5240,5240,5240,0
|
|
20230922,200600,87780818230,5240,5240,5240,5240,0
|
|
20230922,200500,87780818230,5240,5240,5240,5240,0
|
|
20230922,200400,87780818230,5240,5240,5240,5240,0
|
|
20230922,200300,87780818230,5240,5240,5240,5240,0
|
|
20230922,200200,87780818230,5240,5240,5240,5240,0
|
|
20230922,200100,87780818230,5240,5240,5240,5240,0
|
|
20230922,200000,87780818230,5240,5240,5240,5240,0
|
|
20230922,195900,87780818230,5240,5240,5240,5240,0
|
|
20230922,195800,87780818230,5240,5240,5240,5240,0
|
|
20230922,195700,87780818230,5240,5240,5240,5240,0
|
|
20230922,195600,87780818230,5240,5240,5240,5240,0
|
|
20230922,195500,87780818230,5240,5240,5240,5240,0
|
|
20230922,195400,87780818230,5240,5240,5240,5240,0
|
|
20230922,195300,87780818230,5240,5240,5240,5240,0
|
|
20230922,195200,87780818230,5240,5240,5240,5240,0
|
|
20230922,195100,87780818230,5240,5240,5240,5240,0
|
|
20230922,195000,87780818230,5240,5240,5240,5240,0
|
|
20230922,194900,87780818230,5240,5240,5240,5240,0
|
|
20230922,194800,87780818230,5240,5240,5240,5240,0
|
|
20230922,194700,87780818230,5240,5240,5240,5240,0
|
|
20230922,194600,87780818230,5240,5240,5240,5240,0
|
|
20230922,194500,87780818230,5240,5240,5240,5240,0
|
|
20230922,194400,87780818230,5240,5240,5240,5240,0
|
|
20230922,194300,87780818230,5240,5240,5240,5240,0
|
|
20230922,194200,87780818230,5240,5240,5240,5240,94526
|
|
20230922,194100,87780818230,5240,5240,5240,5240,0
|
|
20230922,194000,87780818230,5240,5240,5240,5240,0
|
|
20230922,193900,87780818230,5240,5240,5240,5240,0
|
|
20230922,193800,87780818230,5240,5240,5240,5240,0
|
|
20230922,193700,87780818230,5240,5240,5240,5240,0
|
|
20230922,193600,87780818230,5240,5240,5240,5240,0
|
|
20230922,193500,87780818230,5240,5240,5240,5240,0
|
|
20230922,193400,87780818230,5240,5240,5240,5240,0
|
|
20230922,193300,87780818230,5240,5240,5240,5240,0
|
|
20230922,193200,87780818230,5240,5240,5240,5240,0
|
|
20230922,193100,87780818230,5240,5240,5240,5240,0
|
|
20230922,193000,87780818230,5240,5240,5240,5240,0
|
|
20230922,192900,87780818230,5240,5240,5240,5240,0
|
|
20230922,192800,87780818230,5240,5240,5240,5240,0
|
|
20230922,192700,87780818230,5240,5240,5240,5240,0
|
|
20230922,192600,87780818230,5240,5240,5240,5240,0
|
|
20230922,192500,87780818230,5240,5240,5240,5240,0
|
|
20230922,192400,87780818230,5240,5240,5240,5240,0
|
|
20230922,192300,87780818230,5240,5240,5240,5240,0
|
|
20230922,192200,87780818230,5240,5240,5240,5240,0
|
|
20230922,192100,87780818230,5240,5240,5240,5240,0
|
|
20230922,192000,87780818230,5240,5240,5240,5240,0
|
|
20230922,191900,87780818230,5240,5240,5240,5240,0
|
|
20230922,191800,87780818230,5240,5240,5240,5240,0
|
|
20230922,191700,87780818230,5240,5240,5240,5240,0
|
|
20230922,191600,87780818230,5240,5240,5240,5240,0
|
|
20230922,191500,87780818230,5240,5240,5240,5240,0
|
|
20230922,191400,87780818230,5240,5240,5240,5240,0
|
|
20230922,191300,87780818230,5240,5240,5240,5240,0
|
|
20230922,191200,87780818230,5240,5240,5240,5240,94526
|
|
20230922,191100,87780818230,5240,5240,5240,5240,0
|
|
20230922,191000,87780818230,5240,5240,5240,5240,0
|
|
20230922,190900,87780818230,5240,5240,5240,5240,0
|
|
20230922,190800,87780818230,5240,5240,5240,5240,0
|
|
20230922,190700,87780818230,5240,5240,5240,5240,0
|
|
20230922,190600,87780818230,5240,5240,5240,5240,0
|
|
20230922,190500,87780818230,5240,5240,5240,5240,0
|
|
20230922,190400,87780818230,5240,5240,5240,5240,0
|
|
20230922,190300,87780818230,5240,5240,5240,5240,0
|
|
20230922,190200,87780818230,5240,5240,5240,5240,0
|
|
20230922,190100,87780818230,5240,5240,5240,5240,0
|
|
20230922,190000,87780818230,5240,5240,5240,5240,0
|
|
20230922,185900,87780818230,5240,5240,5240,5240,0
|
|
20230922,185800,87780818230,5240,5240,5240,5240,0
|
|
20230922,185700,87780818230,5240,5240,5240,5240,0
|
|
20230922,185600,87780818230,5240,5240,5240,5240,0
|
|
20230922,185500,87780818230,5240,5240,5240,5240,0
|
|
20230922,185400,87780818230,5240,5240,5240,5240,0
|
|
20230922,185300,87780818230,5240,5240,5240,5240,0
|
|
20230922,185200,87780818230,5240,5240,5240,5240,0
|
|
20230922,185100,87780818230,5240,5240,5240,5240,0
|
|
20230922,185000,87780818230,5240,5240,5240,5240,0
|
|
20230922,184900,87780818230,5240,5240,5240,5240,0
|
|
20230922,184800,87780818230,5240,5240,5240,5240,0
|
|
20230922,184700,87780818230,5240,5240,5240,5240,0
|
|
20230922,184600,87780818230,5240,5240,5240,5240,0
|
|
20230922,184500,87780818230,5240,5240,5240,5240,0
|
|
20230922,184400,87780818230,5240,5240,5240,5240,0
|
|
20230922,184300,87780818230,5240,5240,5240,5240,0
|
|
20230922,184200,87780818230,5240,5240,5240,5240,94526
|
|
20230922,184100,87780818230,5240,5240,5240,5240,0
|
|
20230922,184000,87780818230,5240,5240,5240,5240,0
|
|
20230922,183900,87780818230,5240,5240,5240,5240,0
|
|
20230922,183800,87780818230,5240,5240,5240,5240,0
|
|
20230922,183700,87780818230,5240,5240,5240,5240,0
|
|
20230922,183600,87780818230,5240,5240,5240,5240,0
|
|
20230922,183500,87780818230,5240,5240,5240,5240,0
|
|
20230922,183400,87780818230,5240,5240,5240,5240,0
|
|
20230922,183300,87780818230,5240,5240,5240,5240,0
|
|
20230922,183200,87780818230,5240,5240,5240,5240,0
|
|
20230922,183100,87780818230,5240,5240,5240,5240,0
|
|
20230922,183000,87780818230,5240,5240,5240,5240,0
|
|
20230922,182900,87780818230,5240,5240,5240,5240,0
|
|
20230922,182800,87780818230,5240,5240,5240,5240,0
|
|
20230922,182700,87780818230,5240,5240,5240,5240,0
|
|
20230922,182600,87780818230,5240,5240,5240,5240,0
|
|
20230922,182500,87780818230,5240,5240,5240,5240,0
|
|
20230922,182400,87780818230,5240,5240,5240,5240,0
|
|
20230922,182300,87780818230,5240,5240,5240,5240,0
|
|
20230922,182200,87780818230,5240,5240,5240,5240,0
|
|
20230922,182100,87780818230,5240,5240,5240,5240,0
|
|
20230922,182000,87780818230,5240,5240,5240,5240,0
|
|
20230922,181900,87780818230,5240,5240,5240,5240,0
|
|
20230922,181800,87780818230,5240,5240,5240,5240,0
|
|
20230922,181700,87780818230,5240,5240,5240,5240,0
|
|
20230922,181600,87780818230,5240,5240,5240,5240,0
|
|
20230922,181500,87780818230,5240,5240,5240,5240,0
|
|
20230922,181400,87780818230,5240,5240,5240,5240,0
|
|
20230922,181300,87780818230,5240,5240,5240,5240,0
|
|
20230922,181200,87780818230,5240,5240,5240,5240,94526
|
|
20230922,181100,87780818230,5240,5240,5240,5240,0
|
|
20230922,181000,87780818230,5240,5240,5240,5240,0
|
|
20230922,180900,87780818230,5240,5240,5240,5240,0
|
|
20230922,180800,87780818230,5240,5240,5240,5240,0
|
|
20230922,180700,87780818230,5240,5240,5240,5240,0
|
|
20230922,180600,87780818230,5240,5240,5240,5240,0
|
|
20230922,180500,87780818230,5240,5240,5240,5240,0
|
|
20230922,180400,87780818230,5240,5240,5240,5240,0
|
|
20230922,180300,87780818230,5240,5240,5240,5240,0
|
|
20230922,180200,87780818230,5240,5240,5240,5240,0
|
|
20230922,180100,87780818230,5240,5240,5240,5240,0
|
|
20230922,180000,87780818230,5240,5240,5240,5240,0
|
|
20230922,175900,87780818230,5240,5240,5240,5240,0
|
|
20230922,175800,87780818230,5240,5240,5240,5240,0
|
|
20230922,175700,87780818230,5240,5240,5240,5240,0
|
|
20230922,175600,87780818230,5240,5240,5240,5240,0
|
|
20230922,175500,87780818230,5240,5240,5240,5240,0
|
|
20230922,175400,87780818230,5240,5240,5240,5240,0
|
|
20230922,175300,87780818230,5240,5240,5240,5240,0
|
|
20230922,175200,87780818230,5240,5240,5240,5240,0
|
|
20230922,175100,87780818230,5240,5240,5240,5240,0
|
|
20230922,175000,87780818230,5240,5240,5240,5240,0
|
|
20230922,174900,87780818230,5240,5240,5240,5240,0
|
|
20230922,174800,87780818230,5240,5240,5240,5240,0
|
|
20230922,174700,87780818230,5240,5240,5240,5240,0
|
|
20230922,174600,87780818230,5240,5240,5240,5240,0
|
|
20230922,174500,87780818230,5240,5240,5240,5240,0
|
|
20230922,174400,87780818230,5240,5240,5240,5240,0
|
|
20230922,174300,87780818230,5240,5240,5240,5240,0
|
|
20230922,174200,87780818230,5240,5240,5240,5240,94526
|
|
20230922,174100,87780818230,5240,5240,5240,5240,0
|
|
20230922,174000,87780818230,5240,5240,5240,5240,0
|
|
20230922,173900,87780818230,5240,5240,5240,5240,0
|
|
20230922,173800,87780818230,5240,5240,5240,5240,0
|
|
20230922,173700,87780818230,5240,5240,5240,5240,0
|
|
20230922,173600,87780818230,5240,5240,5240,5240,0
|
|
20230922,173500,87780818230,5240,5240,5240,5240,0
|
|
20230922,173400,87780818230,5240,5240,5240,5240,0
|
|
20230922,173300,87780818230,5240,5240,5240,5240,0
|
|
20230922,173200,87780818230,5240,5240,5240,5240,0
|
|
20230922,173100,87780818230,5240,5240,5240,5240,0
|
|
20230922,173000,87780818230,5240,5240,5240,5240,0
|
|
20230922,172900,87780818230,5240,5240,5240,5240,0
|
|
20230922,172800,87780818230,5240,5240,5240,5240,0
|
|
20230922,172700,87780818230,5240,5240,5240,5240,0
|
|
20230922,172600,87780818230,5240,5240,5240,5240,0
|
|
20230922,172500,87780818230,5240,5240,5240,5240,0
|
|
20230922,172400,87780818230,5240,5240,5240,5240,0
|
|
20230922,172300,87780818230,5240,5240,5240,5240,0
|
|
20230922,172200,87780818230,5240,5240,5240,5240,0
|
|
20230922,172100,87780818230,5240,5240,5240,5240,0
|
|
20230922,172000,87780818230,5240,5240,5240,5240,0
|
|
20230922,171900,87780818230,5240,5240,5240,5240,0
|
|
20230922,171800,87780818230,5240,5240,5240,5240,0
|
|
20230922,171700,87780818230,5240,5240,5240,5240,0
|
|
20230922,171600,87780818230,5240,5240,5240,5240,0
|
|
20230922,171500,87780818230,5240,5240,5240,5240,0
|
|
20230922,171400,87780818230,5240,5240,5240,5240,0
|
|
20230922,171300,87780818230,5240,5240,5240,5240,0
|
|
20230922,171200,87780818230,5240,5240,5240,5240,94526
|
|
20230922,171100,87780818230,5240,5240,5240,5240,0
|
|
20230922,171000,87780818230,5240,5240,5240,5240,0
|
|
20230922,170900,87780818230,5240,5240,5240,5240,0
|
|
20230922,170800,87780818230,5240,5240,5240,5240,0
|
|
20230922,170700,87780818230,5240,5240,5240,5240,0
|
|
20230922,170600,87780818230,5240,5240,5240,5240,0
|
|
20230922,170500,87780818230,5240,5240,5240,5240,0
|
|
20230922,170400,87780818230,5240,5240,5240,5240,0
|
|
20230922,170300,87780818230,5240,5240,5240,5240,0
|
|
20230922,170200,87780818230,5240,5240,5240,5240,0
|
|
20230922,170100,87780818230,5240,5240,5240,5240,0
|
|
20230922,170000,87780818230,5240,5240,5240,5240,0
|
|
20230922,165900,87780818230,5240,5240,5240,5240,0
|
|
20230922,165800,87780818230,5240,5240,5240,5240,0
|
|
20230922,165700,87780818230,5240,5240,5240,5240,0
|
|
20230922,165600,87780818230,5240,5240,5240,5240,0
|
|
20230922,165500,87780818230,5240,5240,5240,5240,0
|
|
20230922,165400,87780818230,5240,5240,5240,5240,0
|
|
20230922,165300,87780818230,5240,5240,5240,5240,0
|
|
20230922,165200,87780818230,5240,5240,5240,5240,0
|
|
20230922,165100,87780818230,5240,5240,5240,5240,0
|
|
20230922,165000,87780818230,5240,5240,5240,5240,0
|
|
20230922,164900,87780818230,5240,5240,5240,5240,0
|
|
20230922,164800,87780818230,5240,5240,5240,5240,0
|
|
20230922,164700,87780818230,5240,5240,5240,5240,0
|
|
20230922,164600,87780818230,5240,5240,5240,5240,0
|
|
20230922,164500,87780818230,5240,5240,5240,5240,0
|
|
20230922,164400,87780818230,5240,5240,5240,5240,0
|
|
20230922,164300,87780818230,5240,5240,5240,5240,0
|
|
20230922,164200,87780818230,5240,5240,5240,5240,94526
|
|
20230922,164100,87780818230,5240,5240,5240,5240,0
|
|
20230922,164000,87780818230,5240,5240,5240,5240,0
|
|
20230922,163900,87780818230,5240,5240,5240,5240,0
|
|
20230922,163800,87780818230,5240,5240,5240,5240,0
|
|
20230922,163700,87780818230,5240,5240,5240,5240,0
|
|
20230922,163600,87780818230,5240,5240,5240,5240,0
|
|
20230922,163500,87780818230,5240,5240,5240,5240,0
|
|
20230922,163400,87780818230,5240,5240,5240,5240,0
|
|
20230922,163300,87780818230,5240,5240,5240,5240,0
|
|
20230922,163200,87780818230,5240,5240,5240,5240,0
|
|
20230922,163100,87780818230,5240,5240,5240,5240,0
|
|
20230922,163000,87780818230,5240,5240,5240,5240,0
|
|
20230922,162900,87780818230,5240,5240,5240,5240,0
|
|
20230922,162800,87780818230,5240,5240,5240,5240,0
|
|
20230922,162700,87780818230,5240,5240,5240,5240,0
|
|
20230922,162600,87780818230,5240,5240,5240,5240,0
|
|
20230922,162500,87780818230,5240,5240,5240,5240,0
|
|
20230922,162400,87780818230,5240,5240,5240,5240,0
|
|
20230922,162300,87780818230,5240,5240,5240,5240,0
|
|
20230922,162200,87780818230,5240,5240,5240,5240,0
|
|
20230922,162100,87780818230,5240,5240,5240,5240,0
|
|
20230922,162000,87780818230,5240,5240,5240,5240,0
|
|
20230922,161900,87780818230,5240,5240,5240,5240,0
|
|
20230922,161800,87780818230,5240,5240,5240,5240,0
|
|
20230922,161700,87780818230,5240,5240,5240,5240,0
|
|
20230922,161600,87780818230,5240,5240,5240,5240,0
|
|
20230922,161500,87780818230,5240,5240,5240,5240,0
|
|
20230922,161400,87780818230,5240,5240,5240,5240,0
|
|
20230922,161300,87780818230,5240,5240,5240,5240,0
|
|
20230922,161200,87780818230,5240,5240,5240,5240,94526
|
|
20230922,161100,87780818230,5240,5240,5240,5240,0
|
|
20230922,161000,87780818230,5240,5240,5240,5240,0
|
|
20230922,160900,87780818230,5240,5240,5240,5240,0
|
|
20230922,160800,87780818230,5240,5240,5240,5240,0
|
|
20230922,160700,87780818230,5240,5240,5240,5240,0
|
|
20230922,160600,87780818230,5240,5240,5240,5240,0
|
|
20230922,160500,87780818230,5240,5240,5240,5240,0
|
|
20230922,160400,87780818230,5240,5240,5240,5240,0
|
|
20230922,160300,87780818230,5240,5240,5240,5240,0
|
|
20230922,160200,87780818230,5240,5240,5240,5240,0
|
|
20230922,160100,87780818230,5240,5240,5240,5240,0
|
|
20230922,160000,87780818230,5240,5240,5240,5240,0
|
|
20230922,155900,87780818230,5240,5240,5240,5240,0
|
|
20230922,155800,87780818230,5240,5240,5240,5240,0
|
|
20230922,155700,87780818230,5240,5240,5240,5240,0
|
|
20230922,155600,87780818230,5240,5240,5240,5240,0
|
|
20230922,155500,87780818230,5240,5240,5240,5240,0
|
|
20230922,155400,87780818230,5240,5240,5240,5240,0
|
|
20230922,155300,87780818230,5240,5240,5240,5240,0
|
|
20230922,155200,87780818230,5240,5240,5240,5240,0
|
|
20230922,155100,87780818230,5240,5240,5240,5240,0
|
|
20230922,155000,87780818230,5240,5240,5240,5240,0
|
|
20230922,154900,87780818230,5240,5240,5240,5240,0
|
|
20230922,154800,87780818230,5240,5240,5240,5240,0
|
|
20230922,154700,87780818230,5240,5240,5240,5240,0
|
|
20230922,154600,87780818230,5240,5240,5240,5240,0
|
|
20230922,154500,87780818230,5240,5240,5240,5240,0
|
|
20230922,154400,87780818230,5240,5240,5240,5240,0
|
|
20230922,154300,87780818230,5240,5240,5240,5240,0
|
|
20230922,154200,87780818230,5240,5240,5240,5240,94526
|
|
20230922,154100,87780818230,5240,5240,5240,5240,0
|
|
20230922,154000,87780818230,5240,5240,5240,5240,0
|
|
20230922,153900,87780818230,5240,5240,5240,5240,0
|
|
20230922,153800,87780818230,5240,5240,5240,5240,0
|
|
20230922,153700,87780818230,5240,5240,5240,5240,0
|
|
20230922,153600,87780818230,5240,5240,5240,5240,0
|
|
20230922,153500,87780818230,5240,5240,5240,5240,0
|
|
20230922,153400,87780818230,5240,5240,5240,5240,0
|
|
20230922,153300,87780818230,5240,5240,5240,5240,0
|
|
20230922,153200,87780818230,5240,5240,5240,5240,0
|
|
20230922,153100,87780818230,5240,5240,5240,5240,0
|
|
20230922,153000,87780818230,5240,5240,5240,5240,94526
|
|
20230922,152900,87285501990,5290,5290,5290,5290,0
|
|
20230922,152800,87285501990,5290,5290,5290,5290,0
|
|
20230922,152700,87285501990,5290,5290,5290,5290,0
|
|
20230922,152600,87285501990,5290,5290,5290,5290,0
|
|
20230922,152500,87285501990,5290,5290,5290,5290,0
|
|
20230922,152400,87285501990,5290,5290,5290,5290,0
|
|
20230922,152300,87285501990,5290,5290,5290,5290,0
|
|
20230922,152200,87285501990,5290,5290,5290,5290,0
|
|
20230922,152100,87285501990,5290,5290,5290,5290,0
|
|
20230922,152000,87285501990,5290,5290,5290,5290,0
|
|
20230922,151900,87285501990,5290,5310,5320,5270,36853
|
|
20230922,151800,87090572820,5310,5300,5320,5290,18519
|
|
20230922,151700,86992373060,5300,5290,5300,5280,6919
|
|
20230922,151600,86955765350,5290,5290,5300,5280,7993
|
|
20230922,151500,86913500670,5280,5290,5300,5280,6880
|
|
20230922,151400,86877137390,5300,5290,5300,5290,5807
|
|
20230922,151300,86846393780,5290,5310,5310,5290,8641
|
|
20230922,151200,86800571030,5300,5290,5330,5290,19385
|
|
20230922,151100,86697664580,5300,5280,5310,5280,22212
|
|
20230922,151000,86580065980,5280,5260,5280,5250,17914
|
|
20230922,150900,86485687470,5260,5250,5270,5230,13623
|
|
20230922,150800,86414105130,5250,5240,5250,5220,9567
|
|
20230922,150700,86364019160,5240,5250,5250,5230,16843
|
|
20230922,150600,86275866810,5240,5240,5250,5230,5409
|
|
20230922,150500,86247509980,5250,5260,5260,5240,7348
|
|
20230922,150400,86208971750,5250,5250,5260,5240,6766
|
|
20230922,150300,86173444020,5250,5240,5260,5240,5120
|
|
20230922,150200,86146580120,5240,5250,5250,5240,4834
|
|
20230922,150100,86121233910,5250,5250,5250,5230,17444
|
|
20230922,150000,86029898170,5250,5270,5270,5250,14849
|
|
20230922,145900,85951866650,5270,5280,5280,5260,8588
|
|
20230922,145800,85906691080,5260,5260,5280,5260,2557
|
|
20230922,145700,85893237320,5280,5270,5280,5260,6142
|
|
20230922,145600,85860906930,5270,5280,5290,5270,1379
|
|
20230922,145500,85853631240,5290,5300,5300,5280,1104
|
|
20230922,145400,85847788420,5300,5300,5310,5290,6812
|
|
20230922,145300,85811720530,5300,5300,5310,5300,6341
|
|
20230922,145200,85778104670,5300,5290,5300,5290,5659
|
|
20230922,145100,85748116040,5300,5280,5300,5270,3348
|
|
20230922,145000,85730407690,5280,5290,5300,5270,5067
|
|
20230922,144900,85703618630,5290,5280,5300,5270,9652
|
|
20230922,144800,85652581820,5270,5270,5280,5260,6943
|
|
20230922,144700,85615992470,5270,5260,5270,5250,8584
|
|
20230922,144600,85570865650,5260,5260,5270,5250,3301
|
|
20230922,144500,85553505800,5260,5260,5260,5250,2996
|
|
20230922,144400,85537748840,5260,5240,5260,5240,3165
|
|
20230922,144300,85521152460,5240,5230,5250,5230,4325
|
|
20230922,144200,85498492910,5230,5230,5250,5230,1819
|
|
20230922,144100,85488967870,5230,5240,5260,5230,3698
|
|
20230922,144000,85469579740,5230,5230,5260,5220,11065
|
|
20230922,143900,85411592350,5220,5220,5230,5220,4802
|
|
20230922,143800,85386521420,5220,5230,5240,5220,4437
|
|
20230922,143700,85363313420,5230,5240,5240,5220,6020
|
|
20230922,143600,85331834170,5230,5240,5240,5210,20647
|
|
20230922,143500,85224103160,5240,5230,5250,5230,7624
|
|
20230922,143400,85184167750,5230,5260,5270,5230,5268
|
|
20230922,143300,85156531730,5260,5270,5280,5260,6988
|
|
20230922,143200,85119704110,5270,5250,5280,5240,7863
|
|
20230922,143100,85078318880,5260,5240,5260,5210,5811
|
|
20230922,143000,85047910340,5240,5260,5270,5210,33391
|
|
20230922,142900,84873256310,5270,5280,5280,5260,8837
|
|
20230922,142800,84826710240,5270,5260,5270,5240,25595
|
|
20230922,142700,84692188830,5250,5250,5260,5230,18988
|
|
20230922,142600,84592617010,5260,5280,5280,5250,12630
|
|
20230922,142500,84526187660,5280,5310,5310,5240,73362
|
|
20230922,142400,84138745520,5310,5310,5320,5300,4198
|
|
20230922,142300,84116469120,5320,5320,5320,5300,2804
|
|
20230922,142200,84101572490,5300,5330,5330,5300,6051
|
|
20230922,142100,84069444160,5330,5330,5330,5310,3847
|
|
20230922,142000,84049015140,5330,5330,5340,5310,9952
|
|
20230922,141900,83996127700,5320,5320,5330,5310,3192
|
|
20230922,141800,83979145960,5320,5320,5330,5310,5797
|
|
20230922,141700,83948341240,5320,5320,5320,5310,2566
|
|
20230922,141600,83934692700,5310,5320,5330,5310,2244
|
|
20230922,141500,83922750730,5330,5340,5340,5320,6622
|
|
20230922,141400,83887508920,5340,5330,5340,5320,2704
|
|
20230922,141300,83873094430,5330,5320,5330,5310,5415
|
|
20230922,141200,83844284160,5310,5310,5320,5310,1671
|
|
20230922,141100,83835410170,5310,5340,5340,5310,7556
|
|
20230922,141000,83795258890,5350,5340,5350,5330,1717
|
|
20230922,140900,83786100620,5340,5330,5340,5330,2406
|
|
20230922,140800,83773275870,5330,5330,5340,5330,6011
|
|
20230922,140700,83741235570,5320,5340,5340,5320,5873
|
|
20230922,140600,83709981890,5340,5320,5340,5320,2732
|
|
20230922,140500,83695439620,5310,5310,5330,5310,6042
|
|
20230922,140400,83663323430,5310,5330,5340,5310,14139
|
|
20230922,140300,83588069490,5330,5340,5340,5310,29724
|
|
20230922,140200,83429848400,5330,5330,5350,5330,4488
|
|
20230922,140100,83405886670,5340,5350,5350,5330,10030
|
|
20230922,140000,83352325830,5350,5350,5350,5330,6566
|
|
20230922,135900,83317260960,5350,5380,5380,5340,18188
|
|
20230922,135800,83219757920,5390,5400,5410,5380,5121
|
|
20230922,135700,83192142460,5400,5410,5410,5400,824
|
|
20230922,135600,83187688700,5410,5400,5410,5390,3657
|
|
20230922,135500,83167940530,5400,5400,5410,5390,6772
|
|
20230922,135400,83131334480,5400,5390,5410,5380,5053
|
|
20230922,135300,83104073960,5390,5390,5390,5370,1185
|
|
20230922,135200,83097698630,5390,5390,5390,5380,131
|
|
20230922,135100,83096993750,5390,5350,5390,5350,7350
|
|
20230922,135000,83057643580,5350,5390,5390,5350,13864
|
|
20230922,134900,82983236930,5380,5390,5390,5380,1636
|
|
20230922,134800,82974433450,5390,5390,5390,5380,2088
|
|
20230922,134700,82963183750,5390,5380,5400,5370,6315
|
|
20230922,134600,82929214540,5400,5390,5400,5380,6795
|
|
20230922,134500,82892640640,5400,5390,5400,5370,12467
|
|
20230922,134400,82825585590,5400,5400,5400,5380,6413
|
|
20230922,134300,82791022400,5390,5410,5410,5390,6444
|
|
20230922,134200,82756222460,5410,5430,5430,5400,16382
|
|
20230922,134100,82667518720,5420,5430,5440,5420,6485
|
|
20230922,134000,82632325000,5440,5430,5440,5430,5808
|
|
20230922,133900,82600776730,5440,5440,5440,5420,2089
|
|
20230922,133800,82589432740,5440,5440,5440,5420,7561
|
|
20230922,133700,82548385370,5430,5440,5460,5430,10750
|
|
20230922,133600,82489925280,5440,5440,5470,5430,29712
|
|
20230922,133500,82328122080,5440,5420,5440,5420,19755
|
|
20230922,133400,82220722650,5430,5410,5430,5410,8641
|
|
20230922,133300,82173872150,5430,5420,5430,5410,9924
|
|
20230922,133200,82120093690,5420,5420,5420,5400,17735
|
|
20230922,133100,82024085170,5410,5410,5430,5400,16537
|
|
20230922,133000,81934580280,5410,5410,5420,5400,9225
|
|
20230922,132900,81884695430,5410,5380,5410,5380,10622
|
|
20230922,132800,81827374620,5380,5390,5400,5370,4531
|
|
20230922,132700,81802951240,5400,5400,5400,5380,1117
|
|
20230922,132600,81796927800,5400,5390,5400,5370,2631
|
|
20230922,132500,81782752940,5390,5380,5400,5360,10209
|
|
20230922,132400,81727820050,5400,5370,5400,5360,2903
|
|
20230922,132300,81712211280,5370,5370,5370,5360,1586
|
|
20230922,132200,81703704940,5370,5370,5370,5350,2975
|
|
20230922,132100,81687766340,5370,5370,5370,5370,653
|
|
20230922,132000,81684259730,5370,5350,5370,5340,11113
|
|
20230922,131900,81624835140,5350,5360,5370,5340,4976
|
|
20230922,131800,81598207350,5360,5380,5380,5360,1851
|
|
20230922,131700,81588276100,5380,5370,5380,5370,6808
|
|
20230922,131600,81551698190,5370,5390,5390,5370,4793
|
|
20230922,131500,81525931420,5390,5400,5400,5380,12074
|
|
20230922,131400,81460846280,5400,5410,5410,5390,5821
|
|
20230922,131300,81429417010,5410,5390,5410,5380,6290
|
|
20230922,131200,81395484680,5390,5380,5390,5380,1249
|
|
20230922,131100,81388762320,5380,5400,5400,5380,9801
|
|
20230922,131000,81335920240,5400,5400,5410,5390,9851
|
|
20230922,130900,81282711710,5400,5390,5410,5380,14898
|
|
20230922,130800,81202313620,5390,5360,5390,5360,7091
|
|
20230922,130700,81164178910,5360,5340,5370,5330,8707
|
|
20230922,130600,81117630750,5340,5330,5350,5320,6053
|
|
20230922,130500,81085365570,5330,5330,5350,5320,9794
|
|
20230922,130400,81033120200,5330,5350,5350,5330,2172
|
|
20230922,130300,81021523600,5350,5330,5350,5330,9552
|
|
20230922,130200,80970506660,5340,5320,5340,5320,1691
|
|
20230922,130100,80961486070,5330,5330,5330,5320,6103
|
|
20230922,130000,80928993750,5320,5330,5340,5310,36528
|
|
20230922,125900,80734670620,5340,5340,5350,5330,11001
|
|
20230922,125800,80675942810,5340,5350,5360,5340,7375
|
|
20230922,125700,80636543070,5350,5370,5380,5340,9927
|
|
20230922,125600,80583368820,5380,5380,5380,5360,1998
|
|
20230922,125500,80572623590,5380,5360,5380,5360,4854
|
|
20230922,125400,80546582740,5360,5350,5370,5350,989
|
|
20230922,125300,80541285230,5380,5360,5380,5340,8329
|
|
20230922,125200,80496718190,5360,5380,5380,5360,4199
|
|
20230922,125100,80474204970,5370,5350,5380,5350,2691
|
|
20230922,125000,80459783430,5350,5370,5380,5350,9095
|
|
20230922,124900,80411012570,5360,5370,5380,5360,10056
|
|
20230922,124800,80357038080,5370,5370,5380,5370,556
|
|
20230922,124700,80354050630,5370,5390,5400,5370,8546
|
|
20230922,124600,80308013370,5400,5410,5420,5390,6779
|
|
20230922,124500,80271385450,5400,5400,5410,5390,3245
|
|
20230922,124400,80253882800,5410,5390,5410,5380,9651
|
|
20230922,124300,80201762980,5390,5370,5400,5370,2587
|
|
20230922,124200,80187836840,5380,5370,5400,5350,5660
|
|
20230922,124100,80157435070,5360,5340,5380,5330,7812
|
|
20230922,124000,80115649070,5340,5350,5360,5330,8512
|
|
20230922,123900,80070179750,5350,5340,5360,5340,5107
|
|
20230922,123800,80042876060,5370,5340,5370,5330,26355
|
|
20230922,123700,79902129080,5330,5350,5370,5330,12964
|
|
20230922,123600,79832794290,5360,5370,5370,5350,5558
|
|
20230922,123500,79803020850,5370,5370,5370,5350,5869
|
|
20230922,123400,79771568340,5360,5400,5400,5350,19634
|
|
20230922,123300,79666135220,5400,5410,5410,5390,9344
|
|
20230922,123200,79615701660,5410,5410,5410,5390,10089
|
|
20230922,123100,79561200000,5410,5380,5410,5380,8418
|
|
20230922,123000,79515750850,5390,5370,5390,5360,9494
|
|
20230922,122900,79464671140,5370,5370,5380,5350,2732
|
|
20230922,122800,79450018490,5380,5350,5380,5340,8973
|
|
20230922,122700,79401981740,5350,5350,5370,5340,7154
|
|
20230922,122600,79363680900,5370,5360,5370,5340,11778
|
|
20230922,122500,79300627830,5370,5350,5370,5320,19391
|
|
20230922,122400,79197129290,5340,5380,5400,5330,33180
|
|
20230922,122300,79019522320,5390,5400,5410,5380,10652
|
|
20230922,122200,78962105630,5390,5400,5420,5390,5366
|
|
20230922,122100,78933119860,5410,5410,5420,5400,5676
|
|
20230922,122000,78902413330,5410,5380,5410,5380,8502
|
|
20230922,121900,78856479820,5380,5370,5380,5360,6749
|
|
20230922,121800,78820202180,5380,5370,5380,5360,6832
|
|
20230922,121700,78783487630,5360,5370,5380,5360,10617
|
|
20230922,121600,78726517410,5380,5370,5390,5370,1582
|
|
20230922,121500,78718015530,5380,5370,5380,5360,8686
|
|
20230922,121400,78671359610,5370,5390,5390,5360,31568
|
|
20230922,121300,78501891150,5390,5410,5420,5380,19495
|
|
20230922,121200,78396771340,5420,5430,5430,5400,6176
|
|
20230922,121100,78363334880,5430,5400,5430,5390,16677
|
|
20230922,121000,78273138760,5410,5370,5410,5370,8983
|
|
20230922,120900,78224727660,5380,5400,5410,5370,9927
|
|
20230922,120800,78171302090,5410,5410,5420,5390,7368
|
|
20230922,120700,78131502090,5400,5400,5410,5390,5130
|
|
20230922,120600,78103793900,5400,5380,5410,5350,32168
|
|
20230922,120500,77930998520,5390,5450,5450,5380,37691
|
|
20230922,120400,77726893490,5440,5420,5460,5420,17911
|
|
20230922,120300,77629388300,5410,5420,5440,5410,12104
|
|
20230922,120200,77563703890,5420,5430,5440,5400,12085
|
|
20230922,120100,77498218250,5440,5430,5450,5420,17448
|
|
20230922,120000,77403399280,5420,5420,5440,5410,36975
|
|
20230922,115900,77202849090,5420,5410,5420,5370,53670
|
|
20230922,115800,76913384960,5420,5420,5440,5410,30291
|
|
20230922,115700,76748977940,5420,5410,5450,5400,42270
|
|
20230922,115600,76519576620,5410,5450,5460,5380,191206
|
|
20230922,115500,75483368630,5460,5540,5540,5450,66105
|
|
20230922,115400,75120460050,5540,5520,5550,5510,34038
|
|
20230922,115300,74932452240,5530,5530,5540,5500,72105
|
|
20230922,115200,74534742520,5540,5540,5600,5530,66046
|
|
20230922,115100,74168259340,5540,5540,5540,5540,0
|
|
20230922,115000,74168259340,5540,5540,5540,5540,0
|
|
20230922,114900,74168259340,5540,5620,5630,5540,116801
|
|
20230922,114800,73517947000,5630,5610,5630,5610,13118
|
|
20230922,114700,73444232650,5610,5610,5610,5610,5875
|
|
20230922,114600,73411273900,5610,5620,5620,5600,10739
|
|
20230922,114500,73351048890,5620,5620,5620,5610,6513
|
|
20230922,114400,73314471940,5620,5620,5620,5610,3144
|
|
20230922,114300,73296825190,5610,5610,5620,5600,1905
|
|
20230922,114200,73286139060,5610,5610,5620,5610,8081
|
|
20230922,114100,73240754460,5620,5590,5620,5580,12884
|
|
20230922,114000,73168621670,5600,5600,5600,5590,7667
|
|
20230922,113900,73125712070,5600,5580,5600,5580,9297
|
|
20230922,113800,73073655360,5590,5590,5600,5580,16369
|
|
20230922,113700,72982186600,5590,5610,5620,5590,11859
|
|
20230922,113600,72915744690,5610,5600,5620,5590,5868
|
|
20230922,113500,72882856150,5600,5590,5610,5570,24506
|
|
20230922,113400,72745990820,5600,5610,5610,5590,10487
|
|
20230922,113300,72687256670,5610,5580,5610,5570,37041
|
|
20230922,113200,72479987700,5580,5610,5610,5580,29708
|
|
20230922,113100,72313766610,5610,5630,5630,5580,43076
|
|
20230922,113000,72072541950,5620,5620,5640,5620,11503
|
|
20230922,112900,72007825310,5620,5620,5630,5610,21992
|
|
20230922,112800,71884315340,5620,5630,5640,5620,14135
|
|
20230922,112700,71804779140,5630,5650,5670,5620,16107
|
|
20230922,112600,71713730850,5640,5630,5640,5620,10709
|
|
20230922,112500,71653435320,5630,5640,5670,5620,31055
|
|
20230922,112400,71478580990,5640,5670,5680,5630,60695
|
|
20230922,112300,71135597970,5670,5680,5680,5670,6139
|
|
20230922,112200,71100770150,5670,5660,5680,5660,5225
|
|
20230922,112100,71071140610,5660,5670,5680,5660,4636
|
|
20230922,112000,71044877560,5670,5660,5690,5660,19063
|
|
20230922,111900,70936950490,5660,5680,5690,5660,37470
|
|
20230922,111800,70724539520,5670,5710,5710,5670,21966
|
|
20230922,111700,70599725200,5700,5710,5710,5690,12106
|
|
20230922,111600,70530700180,5700,5730,5740,5700,12577
|
|
20230922,111500,70458769050,5740,5740,5750,5740,7206
|
|
20230922,111400,70417397960,5740,5740,5750,5730,4822
|
|
20230922,111300,70389712360,5740,5730,5740,5720,9023
|
|
20230922,111200,70338059420,5730,5740,5760,5730,27638
|
|
20230922,111100,70179061750,5750,5720,5750,5710,20747
|
|
20230922,111000,70060032550,5720,5700,5740,5700,31559
|
|
20230922,110900,69879538260,5700,5700,5710,5700,6465
|
|
20230922,110800,69842678430,5700,5700,5710,5680,4479
|
|
20230922,110700,69817159840,5700,5680,5700,5670,16979
|
|
20230922,110600,69720796780,5690,5690,5700,5680,12098
|
|
20230922,110500,69651901170,5690,5680,5700,5680,6323
|
|
20230922,110400,69615898810,5690,5670,5690,5660,26512
|
|
20230922,110300,69465413760,5690,5690,5700,5660,30190
|
|
20230922,110200,69294049070,5690,5710,5710,5690,20984
|
|
20230922,110100,69174525550,5710,5720,5720,5690,17569
|
|
20230922,110000,69074267970,5700,5690,5720,5680,18180
|
|
20230922,105900,68970779140,5700,5730,5730,5690,20218
|
|
20230922,105800,68855461830,5730,5720,5730,5700,8144
|
|
20230922,105700,68808868080,5720,5710,5720,5690,18362
|
|
20230922,105600,68704153480,5710,5730,5750,5710,36482
|
|
20230922,105500,68494842670,5740,5680,5740,5660,44692
|
|
20230922,105400,68240249490,5680,5700,5700,5670,41487
|
|
20230922,105300,68004361710,5690,5780,5790,5680,128133
|
|
20230922,105200,67270285640,5790,5810,5820,5780,17418
|
|
20230922,105100,67169440010,5800,5830,5830,5800,12689
|
|
20230922,105000,67095687240,5790,5790,5830,5780,20486
|
|
20230922,104900,66977132700,5790,5820,5830,5790,26518
|
|
20230922,104800,66823285590,5830,5820,5840,5820,3232
|
|
20230922,104700,66804442940,5830,5810,5830,5800,5101
|
|
20230922,104600,66774772350,5820,5840,5840,5800,9689
|
|
20230922,104500,66718356580,5840,5810,5870,5800,10749
|
|
20230922,104400,66655949860,5810,5850,5870,5800,33480
|
|
20230922,104300,66460606450,5880,5870,5880,5850,21122
|
|
20230922,104200,66336764760,5880,5860,5890,5860,19982
|
|
20230922,104100,66219327330,5870,5880,5910,5860,21991
|
|
20230922,104000,66089956750,5900,5870,5900,5850,6784
|
|
20230922,103900,66050083050,5870,5840,5870,5840,10409
|
|
20230922,103800,65989121960,5860,5860,5870,5840,14761
|
|
20230922,103700,65902773940,5860,5890,5910,5850,30541
|
|
20230922,103600,65723181980,5900,5890,5900,5870,26420
|
|
20230922,103500,65567576610,5880,5850,5910,5840,32099
|
|
20230922,103400,65378733550,5850,5860,5860,5840,5221
|
|
20230922,103300,65348183040,5860,5880,5880,5860,6767
|
|
20230922,103200,65308502930,5870,5870,5870,5850,11497
|
|
20230922,103100,65241137760,5880,5840,5880,5830,14676
|
|
20230922,103000,65155131340,5830,5890,5890,5830,26858
|
|
20230922,102900,64998063360,5880,5850,5890,5850,21706
|
|
20230922,102800,64870653670,5860,5850,5870,5830,25287
|
|
20230922,102700,64722745080,5850,5810,5880,5800,77545
|
|
20230922,102600,64269371820,5810,5810,5810,5790,17879
|
|
20230922,102500,64165643830,5800,5800,5810,5790,25049
|
|
20230922,102400,64020326200,5800,5820,5830,5790,37313
|
|
20230922,102300,63803329370,5810,5790,5820,5770,47030
|
|
20230922,102200,63531257330,5790,5800,5810,5770,54546
|
|
20230922,102100,63215831760,5800,5850,5850,5760,106375
|
|
20230922,102000,62598949400,5840,5830,5850,5820,40470
|
|
20230922,101900,62362857070,5830,5930,5930,5800,145357
|
|
20230922,101800,61513400780,5920,5920,5940,5920,25402
|
|
20230922,101700,61362778330,5930,5910,5930,5890,52549
|
|
20230922,101600,61051961680,5910,5950,5970,5900,62496
|
|
20230922,101500,60681470030,5960,5930,5960,5930,42802
|
|
20230922,101400,60427117170,5940,5990,5990,5900,150375
|
|
20230922,101300,59535775140,5980,6020,6050,5960,110626
|
|
20230922,101200,58872741980,6020,6090,6120,6010,62221
|
|
20230922,101100,58496516210,6100,6130,6130,6090,24347
|
|
20230922,101000,58347948560,6130,6110,6140,6090,19378
|
|
20230922,100900,58229575660,6120,6060,6120,6060,18385
|
|
20230922,100800,58117653150,6060,6070,6100,6060,29472
|
|
20230922,100700,57938358700,6070,6100,6110,6040,56120
|
|
20230922,100600,57597567880,6100,6160,6180,6100,48417
|
|
20230922,100500,57300978430,6180,6200,6200,6160,22074
|
|
20230922,100400,57164593850,6200,6160,6210,6160,33619
|
|
20230922,100300,56956503490,6210,6170,6210,6150,49968
|
|
20230922,100200,56647374200,6150,6120,6170,6100,26914
|
|
20230922,100100,56482475460,6120,6120,6140,6100,44936
|
|
20230922,100000,56207716340,6110,6110,6160,6110,66429
|
|
20230922,095900,55800468230,6120,6080,6130,6050,67533
|
|
20230922,095800,55388993900,6070,6200,6220,6000,216185
|
|
20230922,095700,54070242820,6220,6300,6300,6160,204050
|
|
20230922,095600,52800689620,6300,6330,6330,6300,29847
|
|
20230922,095500,52612374080,6330,6320,6330,6310,11122
|
|
20230922,095400,52542040130,6320,6300,6340,6300,33923
|
|
20230922,095300,52327877040,6300,6350,6350,6300,42852
|
|
20230922,095200,52057178340,6340,6370,6380,6330,13947
|
|
20230922,095100,51968548210,6360,6330,6370,6330,18578
|
|
20230922,095000,51850690880,6320,6340,6350,6300,62094
|
|
20230922,094900,51458517000,6330,6380,6380,6320,43051
|
|
20230922,094800,51185613610,6380,6410,6410,6380,33022
|
|
20230922,094700,50974421040,6410,6370,6410,6350,45242
|
|
20230922,094600,50685430350,6370,6390,6390,6350,35557
|
|
20230922,094500,50458996980,6390,6400,6410,6380,15388
|
|
20230922,094400,50360565510,6400,6400,6420,6390,14849
|
|
20230922,094300,50265518530,6410,6400,6420,6360,45997
|
|
20230922,094200,49971583210,6400,6380,6430,6380,48330
|
|
20230922,094100,49661701200,6390,6420,6440,6380,30986
|
|
20230922,094000,49463051590,6420,6440,6450,6400,52537
|
|
20230922,093900,49125202960,6440,6390,6450,6350,87545
|
|
20230922,093800,48563814360,6390,6430,6440,6390,44682
|
|
20230922,093700,48277505170,6430,6420,6440,6390,71049
|
|
20230922,093600,47821548110,6410,6390,6440,6380,121410
|
|
20230922,093500,47042448630,6390,6320,6420,6310,68571
|
|
20230922,093400,46604286730,6320,6380,6400,6320,60153
|
|
20230922,093300,46221420440,6390,6370,6400,6350,100304
|
|
20230922,093200,45581525850,6370,6290,6380,6270,85171
|
|
20230922,093100,45043182860,6280,6300,6310,6260,53286
|
|
20230922,093000,44708347980,6300,6320,6320,6250,105031
|
|
20230922,092900,44048557380,6310,6350,6360,6260,203202
|
|
20230922,092800,42769845150,6360,6350,6390,6340,53385
|
|
20230922,092700,42430390560,6350,6410,6420,6340,69286
|
|
20230922,092600,41988470730,6410,6390,6420,6380,70509
|
|
20230922,092500,41537454650,6390,6360,6410,6340,103327
|
|
20230922,092400,40877734080,6350,6350,6390,6340,119799
|
|
20230922,092300,40114902800,6350,6430,6440,6310,283692
|
|
20230922,092200,38308086730,6440,6460,6480,6400,253083
|
|
20230922,092100,36682041690,6460,6530,6540,6460,121738
|
|
20230922,092000,35892999840,6540,6500,6570,6480,174412
|
|
20230922,091900,34756079600,6500,6520,6560,6500,92490
|
|
20230922,091800,34152886570,6530,6550,6560,6500,155170
|
|
20230922,091700,33141143950,6560,6590,6600,6520,256083
|
|
20230922,091600,31464313840,6590,6600,6640,6590,94023
|
|
20230922,091500,30842454760,6600,6650,6660,6580,138349
|
|
20230922,091400,29927107980,6660,6590,6700,6570,295707
|
|
20230922,091300,27960156570,6590,6620,6660,6560,273706
|
|
20230922,091200,26151486910,6620,6660,6700,6610,455607
|
|
20230922,091100,23116529600,6650,6520,6680,6510,473375
|
|
20230922,091000,19984726320,6520,6510,6610,6510,479734
|
|
20230922,090900,16834585250,6510,6420,6530,6390,490437
|
|
20230922,090800,13654726300,6420,6300,6420,6280,250226
|
|
20230922,090700,12064407290,6300,6320,6350,6300,131210
|
|
20230922,090600,11235076590,6320,6280,6330,6230,118401
|
|
20230922,090500,10491455000,6280,6320,6330,6230,129906
|
|
20230922,090400,9676676860,6330,6380,6390,6290,188190
|
|
20230922,090300,8483779210,6380,6200,6380,6200,223505
|
|
20230922,090200,7072429950,6210,6280,6370,6200,493124
|
|
20230922,090100,3964564750,6280,6200,6280,6180,251510
|
|
20230922,090000,2393393070,6180,6150,6260,6150,383264
|