714 lines
36 KiB
CSV
714 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,205100,12326265305,4520,4520,4520,4520,42491
|
|
20230926,205000,12326265305,4520,4520,4520,4520,0
|
|
20230926,204900,12326265305,4520,4520,4520,4520,0
|
|
20230926,204800,12326265305,4520,4520,4520,4520,0
|
|
20230926,204700,12326265305,4520,4520,4520,4520,0
|
|
20230926,204600,12326265305,4520,4520,4520,4520,0
|
|
20230926,204500,12326265305,4520,4520,4520,4520,0
|
|
20230926,204400,12326265305,4520,4520,4520,4520,0
|
|
20230926,204300,12326265305,4520,4520,4520,4520,0
|
|
20230926,204200,12326265305,4520,4520,4520,4520,0
|
|
20230926,204100,12326265305,4520,4520,4520,4520,0
|
|
20230926,204000,12326265305,4520,4520,4520,4520,0
|
|
20230926,203900,12326265305,4520,4520,4520,4520,0
|
|
20230926,203800,12326265305,4520,4520,4520,4520,0
|
|
20230926,203700,12326265305,4520,4520,4520,4520,0
|
|
20230926,203600,12326265305,4520,4520,4520,4520,0
|
|
20230926,203500,12326265305,4520,4520,4520,4520,0
|
|
20230926,203400,12326265305,4520,4520,4520,4520,0
|
|
20230926,203300,12326265305,4520,4520,4520,4520,0
|
|
20230926,203200,12326265305,4520,4520,4520,4520,0
|
|
20230926,203100,12326265305,4520,4520,4520,4520,0
|
|
20230926,203000,12326265305,4520,4520,4520,4520,0
|
|
20230926,202900,12326265305,4520,4520,4520,4520,0
|
|
20230926,202800,12326265305,4520,4520,4520,4520,0
|
|
20230926,202700,12326265305,4520,4520,4520,4520,0
|
|
20230926,202600,12326265305,4520,4520,4520,4520,0
|
|
20230926,202500,12326265305,4520,4520,4520,4520,0
|
|
20230926,202400,12326265305,4520,4520,4520,4520,0
|
|
20230926,202300,12326265305,4520,4520,4520,4520,0
|
|
20230926,202200,12326265305,4520,4520,4520,4520,0
|
|
20230926,202100,12326265305,4520,4520,4520,4520,42491
|
|
20230926,202000,12326265305,4520,4520,4520,4520,0
|
|
20230926,201900,12326265305,4520,4520,4520,4520,0
|
|
20230926,201800,12326265305,4520,4520,4520,4520,0
|
|
20230926,201700,12326265305,4520,4520,4520,4520,0
|
|
20230926,201600,12326265305,4520,4520,4520,4520,0
|
|
20230926,201500,12326265305,4520,4520,4520,4520,0
|
|
20230926,201400,12326265305,4520,4520,4520,4520,0
|
|
20230926,201300,12326265305,4520,4520,4520,4520,0
|
|
20230926,201200,12326265305,4520,4520,4520,4520,0
|
|
20230926,201100,12326265305,4520,4520,4520,4520,0
|
|
20230926,201000,12326265305,4520,4520,4520,4520,0
|
|
20230926,200900,12326265305,4520,4520,4520,4520,0
|
|
20230926,200800,12326265305,4520,4520,4520,4520,0
|
|
20230926,200700,12326265305,4520,4520,4520,4520,0
|
|
20230926,200600,12326265305,4520,4520,4520,4520,0
|
|
20230926,200500,12326265305,4520,4520,4520,4520,0
|
|
20230926,200400,12326265305,4520,4520,4520,4520,0
|
|
20230926,200300,12326265305,4520,4520,4520,4520,0
|
|
20230926,200200,12326265305,4520,4520,4520,4520,0
|
|
20230926,200100,12326265305,4520,4520,4520,4520,0
|
|
20230926,200000,12326265305,4520,4520,4520,4520,0
|
|
20230926,195900,12326265305,4520,4520,4520,4520,0
|
|
20230926,195800,12326265305,4520,4520,4520,4520,0
|
|
20230926,195700,12326265305,4520,4520,4520,4520,0
|
|
20230926,195600,12326265305,4520,4520,4520,4520,0
|
|
20230926,195500,12326265305,4520,4520,4520,4520,0
|
|
20230926,195400,12326265305,4520,4520,4520,4520,0
|
|
20230926,195300,12326265305,4520,4520,4520,4520,0
|
|
20230926,195200,12326265305,4520,4520,4520,4520,0
|
|
20230926,195100,12326265305,4520,4520,4520,4520,42491
|
|
20230926,195000,12326265305,4520,4520,4520,4520,0
|
|
20230926,194900,12326265305,4520,4520,4520,4520,0
|
|
20230926,194800,12326265305,4520,4520,4520,4520,0
|
|
20230926,194700,12326265305,4520,4520,4520,4520,0
|
|
20230926,194600,12326265305,4520,4520,4520,4520,0
|
|
20230926,194500,12326265305,4520,4520,4520,4520,0
|
|
20230926,194400,12326265305,4520,4520,4520,4520,0
|
|
20230926,194300,12326265305,4520,4520,4520,4520,0
|
|
20230926,194200,12326265305,4520,4520,4520,4520,0
|
|
20230926,194100,12326265305,4520,4520,4520,4520,0
|
|
20230926,194000,12326265305,4520,4520,4520,4520,0
|
|
20230926,193900,12326265305,4520,4520,4520,4520,0
|
|
20230926,193800,12326265305,4520,4520,4520,4520,0
|
|
20230926,193700,12326265305,4520,4520,4520,4520,0
|
|
20230926,193600,12326265305,4520,4520,4520,4520,0
|
|
20230926,193500,12326265305,4520,4520,4520,4520,0
|
|
20230926,193400,12326265305,4520,4520,4520,4520,0
|
|
20230926,193300,12326265305,4520,4520,4520,4520,0
|
|
20230926,193200,12326265305,4520,4520,4520,4520,0
|
|
20230926,193100,12326265305,4520,4520,4520,4520,0
|
|
20230926,193000,12326265305,4520,4520,4520,4520,0
|
|
20230926,192900,12326265305,4520,4520,4520,4520,0
|
|
20230926,192800,12326265305,4520,4520,4520,4520,0
|
|
20230926,192700,12326265305,4520,4520,4520,4520,0
|
|
20230926,192600,12326265305,4520,4520,4520,4520,0
|
|
20230926,192500,12326265305,4520,4520,4520,4520,0
|
|
20230926,192400,12326265305,4520,4520,4520,4520,0
|
|
20230926,192300,12326265305,4520,4520,4520,4520,0
|
|
20230926,192200,12326265305,4520,4520,4520,4520,0
|
|
20230926,192100,12326265305,4520,4520,4520,4520,42491
|
|
20230926,192000,12326265305,4520,4520,4520,4520,0
|
|
20230926,191900,12326265305,4520,4520,4520,4520,0
|
|
20230926,191800,12326265305,4520,4520,4520,4520,0
|
|
20230926,191700,12326265305,4520,4520,4520,4520,0
|
|
20230926,191600,12326265305,4520,4520,4520,4520,0
|
|
20230926,191500,12326265305,4520,4520,4520,4520,0
|
|
20230926,191400,12326265305,4520,4520,4520,4520,0
|
|
20230926,191300,12326265305,4520,4520,4520,4520,0
|
|
20230926,191200,12326265305,4520,4520,4520,4520,0
|
|
20230926,191100,12326265305,4520,4520,4520,4520,0
|
|
20230926,191000,12326265305,4520,4520,4520,4520,0
|
|
20230926,190900,12326265305,4520,4520,4520,4520,0
|
|
20230926,190800,12326265305,4520,4520,4520,4520,0
|
|
20230926,190700,12326265305,4520,4520,4520,4520,0
|
|
20230926,190600,12326265305,4520,4520,4520,4520,0
|
|
20230926,190500,12326265305,4520,4520,4520,4520,0
|
|
20230926,190400,12326265305,4520,4520,4520,4520,0
|
|
20230926,190300,12326265305,4520,4520,4520,4520,0
|
|
20230926,190200,12326265305,4520,4520,4520,4520,0
|
|
20230926,190100,12326265305,4520,4520,4520,4520,0
|
|
20230926,190000,12326265305,4520,4520,4520,4520,0
|
|
20230926,185900,12326265305,4520,4520,4520,4520,0
|
|
20230926,185800,12326265305,4520,4520,4520,4520,0
|
|
20230926,185700,12326265305,4520,4520,4520,4520,0
|
|
20230926,185600,12326265305,4520,4520,4520,4520,0
|
|
20230926,185500,12326265305,4520,4520,4520,4520,0
|
|
20230926,185400,12326265305,4520,4520,4520,4520,0
|
|
20230926,185300,12326265305,4520,4520,4520,4520,0
|
|
20230926,185200,12326265305,4520,4520,4520,4520,0
|
|
20230926,185100,12326265305,4520,4520,4520,4520,42491
|
|
20230926,185000,12326265305,4520,4520,4520,4520,0
|
|
20230926,184900,12326265305,4520,4520,4520,4520,0
|
|
20230926,184800,12326265305,4520,4520,4520,4520,0
|
|
20230926,184700,12326265305,4520,4520,4520,4520,0
|
|
20230926,184600,12326265305,4520,4520,4520,4520,0
|
|
20230926,184500,12326265305,4520,4520,4520,4520,0
|
|
20230926,184400,12326265305,4520,4520,4520,4520,0
|
|
20230926,184300,12326265305,4520,4520,4520,4520,0
|
|
20230926,184200,12326265305,4520,4520,4520,4520,0
|
|
20230926,184100,12326265305,4520,4520,4520,4520,0
|
|
20230926,184000,12326265305,4520,4520,4520,4520,0
|
|
20230926,183900,12326265305,4520,4520,4520,4520,0
|
|
20230926,183800,12326265305,4520,4520,4520,4520,0
|
|
20230926,183700,12326265305,4520,4520,4520,4520,0
|
|
20230926,183600,12326265305,4520,4520,4520,4520,0
|
|
20230926,183500,12326265305,4520,4520,4520,4520,0
|
|
20230926,183400,12326265305,4520,4520,4520,4520,0
|
|
20230926,183300,12326265305,4520,4520,4520,4520,0
|
|
20230926,183200,12326265305,4520,4520,4520,4520,0
|
|
20230926,183100,12326265305,4520,4520,4520,4520,0
|
|
20230926,183000,12326265305,4520,4520,4520,4520,0
|
|
20230926,182900,12326265305,4520,4520,4520,4520,0
|
|
20230926,182800,12326265305,4520,4520,4520,4520,0
|
|
20230926,182700,12326265305,4520,4520,4520,4520,0
|
|
20230926,182600,12326265305,4520,4520,4520,4520,0
|
|
20230926,182500,12326265305,4520,4520,4520,4520,0
|
|
20230926,182400,12326265305,4520,4520,4520,4520,0
|
|
20230926,182300,12326265305,4520,4520,4520,4520,0
|
|
20230926,182200,12326265305,4520,4520,4520,4520,0
|
|
20230926,182100,12326265305,4520,4520,4520,4520,42491
|
|
20230926,182000,12326265305,4520,4520,4520,4520,0
|
|
20230926,181900,12326265305,4520,4520,4520,4520,0
|
|
20230926,181800,12326265305,4520,4520,4520,4520,0
|
|
20230926,181700,12326265305,4520,4520,4520,4520,0
|
|
20230926,181600,12326265305,4520,4520,4520,4520,0
|
|
20230926,181500,12326265305,4520,4520,4520,4520,0
|
|
20230926,181400,12326265305,4520,4520,4520,4520,0
|
|
20230926,181300,12326265305,4520,4520,4520,4520,0
|
|
20230926,181200,12326265305,4520,4520,4520,4520,0
|
|
20230926,181100,12326265305,4520,4520,4520,4520,0
|
|
20230926,181000,12326265305,4520,4520,4520,4520,0
|
|
20230926,180900,12326265305,4520,4520,4520,4520,0
|
|
20230926,180800,12326265305,4520,4520,4520,4520,0
|
|
20230926,180700,12326265305,4520,4520,4520,4520,0
|
|
20230926,180600,12326265305,4520,4520,4520,4520,0
|
|
20230926,180500,12326265305,4520,4520,4520,4520,0
|
|
20230926,180400,12326265305,4520,4520,4520,4520,0
|
|
20230926,180300,12326265305,4520,4520,4520,4520,0
|
|
20230926,180200,12326265305,4520,4520,4520,4520,0
|
|
20230926,180100,12326265305,4520,4520,4520,4520,0
|
|
20230926,180000,12326265305,4520,4520,4520,4520,0
|
|
20230926,175900,12326265305,4520,4520,4520,4520,0
|
|
20230926,175800,12326265305,4520,4520,4520,4520,0
|
|
20230926,175700,12326265305,4520,4520,4520,4520,0
|
|
20230926,175600,12326265305,4520,4520,4520,4520,0
|
|
20230926,175500,12326265305,4520,4520,4520,4520,0
|
|
20230926,175400,12326265305,4520,4520,4520,4520,0
|
|
20230926,175300,12326265305,4520,4520,4520,4520,0
|
|
20230926,175200,12326265305,4520,4520,4520,4520,0
|
|
20230926,175100,12326265305,4520,4520,4520,4520,42491
|
|
20230926,175000,12326265305,4520,4520,4520,4520,0
|
|
20230926,174900,12326265305,4520,4520,4520,4520,0
|
|
20230926,174800,12326265305,4520,4520,4520,4520,0
|
|
20230926,174700,12326265305,4520,4520,4520,4520,0
|
|
20230926,174600,12326265305,4520,4520,4520,4520,0
|
|
20230926,174500,12326265305,4520,4520,4520,4520,0
|
|
20230926,174400,12326265305,4520,4520,4520,4520,0
|
|
20230926,174300,12326265305,4520,4520,4520,4520,0
|
|
20230926,174200,12326265305,4520,4520,4520,4520,0
|
|
20230926,174100,12326265305,4520,4520,4520,4520,0
|
|
20230926,174000,12326265305,4520,4520,4520,4520,0
|
|
20230926,173900,12326265305,4520,4520,4520,4520,0
|
|
20230926,173800,12326265305,4520,4520,4520,4520,0
|
|
20230926,173700,12326265305,4520,4520,4520,4520,0
|
|
20230926,173600,12326265305,4520,4520,4520,4520,0
|
|
20230926,173500,12326265305,4520,4520,4520,4520,0
|
|
20230926,173400,12326265305,4520,4520,4520,4520,0
|
|
20230926,173300,12326265305,4520,4520,4520,4520,0
|
|
20230926,173200,12326265305,4520,4520,4520,4520,0
|
|
20230926,173100,12326265305,4520,4520,4520,4520,0
|
|
20230926,173000,12326265305,4520,4520,4520,4520,0
|
|
20230926,172900,12326265305,4520,4520,4520,4520,0
|
|
20230926,172800,12326265305,4520,4520,4520,4520,0
|
|
20230926,172700,12326265305,4520,4520,4520,4520,0
|
|
20230926,172600,12326265305,4520,4520,4520,4520,0
|
|
20230926,172500,12326265305,4520,4520,4520,4520,0
|
|
20230926,172400,12326265305,4520,4520,4520,4520,0
|
|
20230926,172300,12326265305,4520,4520,4520,4520,0
|
|
20230926,172200,12326265305,4520,4520,4520,4520,0
|
|
20230926,172100,12326265305,4520,4520,4520,4520,42491
|
|
20230926,172000,12326265305,4520,4520,4520,4520,0
|
|
20230926,171900,12326265305,4520,4520,4520,4520,0
|
|
20230926,171800,12326265305,4520,4520,4520,4520,0
|
|
20230926,171700,12326265305,4520,4520,4520,4520,0
|
|
20230926,171600,12326265305,4520,4520,4520,4520,0
|
|
20230926,171500,12326265305,4520,4520,4520,4520,0
|
|
20230926,171400,12326265305,4520,4520,4520,4520,0
|
|
20230926,171300,12326265305,4520,4520,4520,4520,0
|
|
20230926,171200,12326265305,4520,4520,4520,4520,0
|
|
20230926,171100,12326265305,4520,4520,4520,4520,0
|
|
20230926,171000,12326265305,4520,4520,4520,4520,0
|
|
20230926,170900,12326265305,4520,4520,4520,4520,0
|
|
20230926,170800,12326265305,4520,4520,4520,4520,0
|
|
20230926,170700,12326265305,4520,4520,4520,4520,0
|
|
20230926,170600,12326265305,4520,4520,4520,4520,0
|
|
20230926,170500,12326265305,4520,4520,4520,4520,0
|
|
20230926,170400,12326265305,4520,4520,4520,4520,0
|
|
20230926,170300,12326265305,4520,4520,4520,4520,0
|
|
20230926,170200,12326265305,4520,4520,4520,4520,0
|
|
20230926,170100,12326265305,4520,4520,4520,4520,0
|
|
20230926,170000,12326265305,4520,4520,4520,4520,0
|
|
20230926,165900,12326265305,4520,4520,4520,4520,0
|
|
20230926,165800,12326265305,4520,4520,4520,4520,0
|
|
20230926,165700,12326265305,4520,4520,4520,4520,0
|
|
20230926,165600,12326265305,4520,4520,4520,4520,0
|
|
20230926,165500,12326265305,4520,4520,4520,4520,0
|
|
20230926,165400,12326265305,4520,4520,4520,4520,0
|
|
20230926,165300,12326265305,4520,4520,4520,4520,0
|
|
20230926,165200,12326265305,4520,4520,4520,4520,0
|
|
20230926,165100,12326265305,4520,4520,4520,4520,42491
|
|
20230926,165000,12326265305,4520,4520,4520,4520,0
|
|
20230926,164900,12326265305,4520,4520,4520,4520,0
|
|
20230926,164800,12326265305,4520,4520,4520,4520,0
|
|
20230926,164700,12326265305,4520,4520,4520,4520,0
|
|
20230926,164600,12326265305,4520,4520,4520,4520,0
|
|
20230926,164500,12326265305,4520,4520,4520,4520,0
|
|
20230926,164400,12326265305,4520,4520,4520,4520,0
|
|
20230926,164300,12326265305,4520,4520,4520,4520,0
|
|
20230926,164200,12326265305,4520,4520,4520,4520,0
|
|
20230926,164100,12326265305,4520,4520,4520,4520,0
|
|
20230926,164000,12326265305,4520,4520,4520,4520,0
|
|
20230926,163900,12326265305,4520,4520,4520,4520,0
|
|
20230926,163800,12326265305,4520,4520,4520,4520,0
|
|
20230926,163700,12326265305,4520,4520,4520,4520,0
|
|
20230926,163600,12326265305,4520,4520,4520,4520,0
|
|
20230926,163500,12326265305,4520,4520,4520,4520,0
|
|
20230926,163400,12326265305,4520,4520,4520,4520,0
|
|
20230926,163300,12326265305,4520,4520,4520,4520,0
|
|
20230926,163200,12326265305,4520,4520,4520,4520,0
|
|
20230926,163100,12326265305,4520,4520,4520,4520,0
|
|
20230926,163000,12326265305,4520,4520,4520,4520,0
|
|
20230926,162900,12326265305,4520,4520,4520,4520,0
|
|
20230926,162800,12326265305,4520,4520,4520,4520,0
|
|
20230926,162700,12326265305,4520,4520,4520,4520,0
|
|
20230926,162600,12326265305,4520,4520,4520,4520,0
|
|
20230926,162500,12326265305,4520,4520,4520,4520,0
|
|
20230926,162400,12326265305,4520,4520,4520,4520,0
|
|
20230926,162300,12326265305,4520,4520,4520,4520,0
|
|
20230926,162200,12326265305,4520,4520,4520,4520,0
|
|
20230926,162100,12326265305,4520,4520,4520,4520,42491
|
|
20230926,162000,12326265305,4520,4520,4520,4520,0
|
|
20230926,161900,12326265305,4520,4520,4520,4520,0
|
|
20230926,161800,12326265305,4520,4520,4520,4520,0
|
|
20230926,161700,12326265305,4520,4520,4520,4520,0
|
|
20230926,161600,12326265305,4520,4520,4520,4520,0
|
|
20230926,161500,12326265305,4520,4520,4520,4520,0
|
|
20230926,161400,12326265305,4520,4520,4520,4520,0
|
|
20230926,161300,12326265305,4520,4520,4520,4520,0
|
|
20230926,161200,12326265305,4520,4520,4520,4520,0
|
|
20230926,161100,12326265305,4520,4520,4520,4520,0
|
|
20230926,161000,12326265305,4520,4520,4520,4520,0
|
|
20230926,160900,12326265305,4520,4520,4520,4520,0
|
|
20230926,160800,12326265305,4520,4520,4520,4520,0
|
|
20230926,160700,12326265305,4520,4520,4520,4520,0
|
|
20230926,160600,12326265305,4520,4520,4520,4520,0
|
|
20230926,160500,12326265305,4520,4520,4520,4520,0
|
|
20230926,160400,12326265305,4520,4520,4520,4520,0
|
|
20230926,160300,12326265305,4520,4520,4520,4520,0
|
|
20230926,160200,12326265305,4520,4520,4520,4520,0
|
|
20230926,160100,12326265305,4520,4520,4520,4520,0
|
|
20230926,160000,12326265305,4520,4520,4520,4520,0
|
|
20230926,155900,12326265305,4520,4520,4520,4520,0
|
|
20230926,155800,12326265305,4520,4520,4520,4520,0
|
|
20230926,155700,12326265305,4520,4520,4520,4520,0
|
|
20230926,155600,12326265305,4520,4520,4520,4520,0
|
|
20230926,155500,12326265305,4520,4520,4520,4520,0
|
|
20230926,155400,12326265305,4520,4520,4520,4520,0
|
|
20230926,155300,12326265305,4520,4520,4520,4520,0
|
|
20230926,155200,12326265305,4520,4520,4520,4520,0
|
|
20230926,155100,12326265305,4520,4520,4520,4520,42491
|
|
20230926,155000,12326265305,4520,4520,4520,4520,0
|
|
20230926,154900,12326265305,4520,4520,4520,4520,0
|
|
20230926,154800,12326265305,4520,4520,4520,4520,0
|
|
20230926,154700,12326265305,4520,4520,4520,4520,0
|
|
20230926,154600,12326265305,4520,4520,4520,4520,0
|
|
20230926,154500,12326265305,4520,4520,4520,4520,0
|
|
20230926,154400,12326265305,4520,4520,4520,4520,0
|
|
20230926,154300,12326265305,4520,4520,4520,4520,0
|
|
20230926,154200,12326265305,4520,4520,4520,4520,0
|
|
20230926,154100,12326265305,4520,4520,4520,4520,0
|
|
20230926,154000,12326265305,4520,4520,4520,4520,0
|
|
20230926,153900,12326265305,4520,4520,4520,4520,0
|
|
20230926,153800,12326265305,4520,4520,4520,4520,0
|
|
20230926,153700,12326265305,4520,4520,4520,4520,0
|
|
20230926,153600,12326265305,4520,4520,4520,4520,0
|
|
20230926,153500,12326265305,4520,4520,4520,4520,0
|
|
20230926,153400,12326265305,4520,4520,4520,4520,0
|
|
20230926,153300,12326265305,4520,4520,4520,4520,0
|
|
20230926,153200,12326265305,4520,4520,4520,4520,0
|
|
20230926,153100,12326265305,4520,4520,4520,4520,0
|
|
20230926,153000,12326265305,4520,4520,4520,4520,42491
|
|
20230926,152900,12134205985,4520,4520,4520,4520,0
|
|
20230926,152800,12134205985,4520,4520,4520,4520,0
|
|
20230926,152700,12134205985,4520,4520,4520,4520,0
|
|
20230926,152600,12134205985,4520,4520,4520,4520,0
|
|
20230926,152500,12134205985,4520,4520,4520,4520,0
|
|
20230926,152400,12134205985,4520,4520,4520,4520,0
|
|
20230926,152300,12134205985,4520,4520,4520,4520,0
|
|
20230926,152200,12134205985,4520,4520,4520,4520,0
|
|
20230926,152100,12134205985,4520,4520,4520,4520,0
|
|
20230926,152000,12134205985,4520,4520,4520,4520,0
|
|
20230926,151900,12134205985,4520,4525,4530,4515,10003
|
|
20230926,151800,12088990930,4520,4520,4525,4515,4871
|
|
20230926,151700,12066968900,4525,4510,4525,4510,4656
|
|
20230926,151600,12045939835,4515,4515,4515,4505,2193
|
|
20230926,151500,12036047405,4510,4510,4515,4505,3155
|
|
20230926,151400,12021826555,4510,4505,4510,4500,4164
|
|
20230926,151300,12003085230,4505,4505,4510,4500,10095
|
|
20230926,151200,11957645905,4505,4500,4510,4495,10143
|
|
20230926,151100,11912002495,4500,4510,4510,4495,39416
|
|
20230926,151000,11734594075,4510,4510,4515,4505,5081
|
|
20230926,150900,11711695245,4505,4520,4520,4505,13048
|
|
20230926,150800,11652874060,4520,4510,4520,4510,2468
|
|
20230926,150700,11641725885,4515,4515,4520,4510,381
|
|
20230926,150600,11640005970,4515,4520,4520,4515,14457
|
|
20230926,150500,11574685360,4525,4530,4535,4520,11359
|
|
20230926,150400,11523282980,4530,4540,4540,4520,1085
|
|
20230926,150300,11518372065,4525,4550,4550,4520,2825
|
|
20230926,150200,11505589760,4550,4545,4550,4530,11012
|
|
20230926,150100,11455692970,4545,4550,4560,4545,3901
|
|
20230926,150000,11437924290,4545,4560,4560,4545,2941
|
|
20230926,145900,11424529875,4565,4555,4565,4555,1990
|
|
20230926,145800,11415455565,4550,4530,4555,4530,13893
|
|
20230926,145700,11352338015,4530,4515,4530,4515,6376
|
|
20230926,145600,11323496095,4515,4510,4515,4510,950
|
|
20230926,145500,11319210845,4515,4520,4520,4510,2788
|
|
20230926,145400,11306623185,4515,4510,4520,4510,6717
|
|
20230926,145300,11276283945,4510,4510,4515,4510,1502
|
|
20230926,145200,11269505675,4510,4510,4515,4510,3609
|
|
20230926,145100,11253225300,4510,4510,4510,4505,4474
|
|
20230926,145000,11233063340,4510,4510,4515,4505,2091
|
|
20230926,144900,11223634930,4510,4505,4515,4500,1341
|
|
20230926,144800,11217595795,4505,4510,4520,4500,5404
|
|
20230926,144700,11193254285,4510,4515,4525,4510,651
|
|
20230926,144600,11190317830,4515,4515,4525,4510,3003
|
|
20230926,144500,11176743450,4525,4515,4525,4505,5841
|
|
20230926,144400,11150408505,4515,4515,4525,4510,13475
|
|
20230926,144300,11089586130,4515,4530,4530,4515,3397
|
|
20230926,144200,11074227040,4530,4530,4530,4520,3988
|
|
20230926,144100,11056198245,4530,4525,4530,4515,1640
|
|
20230926,144000,11048777950,4525,4510,4525,4505,7131
|
|
20230926,143900,11016600180,4510,4510,4520,4510,3038
|
|
20230926,143800,11002896090,4515,4520,4520,4510,2015
|
|
20230926,143700,10993800595,4520,4520,4520,4520,774
|
|
20230926,143600,10990302115,4520,4510,4520,4505,7496
|
|
20230926,143500,10956503050,4510,4515,4515,4510,4319
|
|
20230926,143400,10937016490,4510,4520,4520,4510,4749
|
|
20230926,143300,10915586845,4515,4530,4530,4515,9924
|
|
20230926,143200,10870699945,4530,4535,4535,4530,514
|
|
20230926,143100,10868371520,4535,4535,4540,4530,1092
|
|
20230926,143000,10863421460,4545,4535,4545,4525,1042
|
|
20230926,142900,10858699985,4535,4535,4535,4535,1176
|
|
20230926,142800,10853366825,4535,4540,4540,4535,214
|
|
20230926,142700,10852395290,4535,4530,4540,4530,1343
|
|
20230926,142600,10846304400,4530,4530,4530,4530,1413
|
|
20230926,142500,10839903510,4545,4535,4545,4525,2249
|
|
20230926,142400,10829715800,4535,4540,4540,4530,5685
|
|
20230926,142300,10803943490,4535,4535,4540,4535,204
|
|
20230926,142200,10803018330,4555,4535,4555,4535,5210
|
|
20230926,142100,10779334405,4530,4540,4540,4530,6293
|
|
20230926,142000,10750795275,4540,4540,4540,4540,1438
|
|
20230926,141900,10744266755,4550,4550,4550,4540,524
|
|
20230926,141800,10741885670,4540,4550,4550,4540,2004
|
|
20230926,141700,10732773725,4555,4555,4555,4555,519
|
|
20230926,141600,10730409680,4555,4565,4565,4555,20
|
|
20230926,141500,10730318430,4565,4550,4565,4540,2404
|
|
20230926,141400,10719381195,4555,4540,4555,4535,721
|
|
20230926,141300,10716110705,4540,4545,4545,4540,732
|
|
20230926,141200,10712786570,4545,4540,4550,4540,2051
|
|
20230926,141100,10703473165,4560,4555,4560,4550,211
|
|
20230926,141000,10702512760,4555,4565,4565,4555,1105
|
|
20230926,140900,10697476575,4560,4560,4565,4560,297
|
|
20230926,140800,10696121770,4560,4565,4570,4560,687
|
|
20230926,140700,10692986495,4565,4550,4565,4550,2113
|
|
20230926,140600,10683347480,4550,4550,4550,4550,983
|
|
20230926,140500,10678874830,4540,4555,4555,4540,4575
|
|
20230926,140400,10658063515,4560,4555,4560,4550,731
|
|
20230926,140300,10654732790,4560,4555,4560,4550,892
|
|
20230926,140200,10650669730,4545,4550,4550,4545,642
|
|
20230926,140100,10647750840,4555,4540,4555,4540,633
|
|
20230926,140000,10644871275,4540,4540,4550,4535,2085
|
|
20230926,135900,10635410480,4535,4535,4540,4535,522
|
|
20230926,135800,10633042020,4535,4545,4545,4535,539
|
|
20230926,135700,10630597310,4540,4540,4540,4540,1224
|
|
20230926,135600,10625040350,4545,4550,4550,4545,2234
|
|
20230926,135500,10614883070,4545,4550,4550,4545,2743
|
|
20230926,135400,10602415440,4555,4545,4555,4545,1325
|
|
20230926,135300,10596390955,4550,4550,4555,4550,467
|
|
20230926,135200,10594266100,4555,4555,4555,4555,70
|
|
20230926,135100,10593947250,4555,4545,4555,4545,2042
|
|
20230926,135000,10584649455,4545,4550,4550,4545,917
|
|
20230926,134900,10580478200,4550,4550,4550,4545,318
|
|
20230926,134800,10579032640,4550,4555,4560,4550,1632
|
|
20230926,134700,10571604765,4550,4545,4550,4545,1266
|
|
20230926,134600,10565845455,4545,4540,4545,4540,111
|
|
20230926,134500,10565341115,4545,4540,4550,4540,1099
|
|
20230926,134400,10560351090,4540,4540,4550,4540,1035
|
|
20230926,134300,10555652140,4550,4550,4550,4550,435
|
|
20230926,134200,10553672890,4555,4540,4555,4530,5651
|
|
20230926,134100,10528062725,4535,4555,4560,4535,8227
|
|
20230926,134000,10490659535,4555,4560,4560,4550,207
|
|
20230926,133900,10489716600,4560,4550,4560,4550,884
|
|
20230926,133800,10485689390,4560,4550,4560,4545,1686
|
|
20230926,133700,10478016095,4550,4540,4550,4540,1595
|
|
20230926,133600,10470765835,4540,4550,4550,4535,6152
|
|
20230926,133500,10442807675,4550,4555,4555,4550,615
|
|
20230926,133400,10440008795,4550,4540,4555,4535,2248
|
|
20230926,133300,10429797450,4540,4550,4555,4540,2876
|
|
20230926,133200,10416728165,4555,4555,4560,4550,3263
|
|
20230926,133100,10401874645,4555,4560,4565,4555,1439
|
|
20230926,133000,10395315350,4560,4560,4560,4560,1048
|
|
20230926,132900,10390536470,4565,4560,4565,4560,527
|
|
20230926,132800,10388132850,4560,4560,4565,4555,583
|
|
20230926,132700,10385474315,4560,4565,4565,4555,785
|
|
20230926,132600,10381891005,4565,4565,4575,4565,698
|
|
20230926,132500,10378701570,4575,4570,4575,4570,1617
|
|
20230926,132400,10371310700,4570,4565,4575,4565,729
|
|
20230926,132300,10367976635,4565,4565,4575,4555,919
|
|
20230926,132200,10363777630,4560,4540,4560,4540,11849
|
|
20230926,132100,10309769815,4540,4550,4550,4540,1560
|
|
20230926,132000,10302675985,4550,4535,4550,4535,4395
|
|
20230926,131900,10282717970,4535,4545,4545,4535,3143
|
|
20230926,131800,10268446860,4545,4545,4545,4545,1919
|
|
20230926,131700,10259725005,4545,4545,4545,4540,2853
|
|
20230926,131600,10246758135,4545,4525,4545,4525,20033
|
|
20230926,131500,10155965930,4525,4545,4545,4525,24527
|
|
20230926,131400,10044863830,4540,4550,4550,4535,688
|
|
20230926,131300,10041739125,4535,4530,4550,4530,964
|
|
20230926,131200,10037370295,4520,4535,4535,4520,3792
|
|
20230926,131100,10020207965,4535,4535,4540,4530,1941
|
|
20230926,131000,10011411860,4535,4550,4550,4535,12491
|
|
20230926,130900,9954680500,4550,4550,4555,4545,2749
|
|
20230926,130800,9942172815,4555,4550,4560,4550,3313
|
|
20230926,130700,9927082000,4550,4560,4560,4550,7713
|
|
20230926,130600,9891952860,4560,4560,4560,4555,331
|
|
20230926,130500,9890443505,4555,4560,4565,4555,1441
|
|
20230926,130400,9883867585,4565,4565,4580,4550,25916
|
|
20230926,130300,9765620325,4555,4570,4575,4555,559
|
|
20230926,130200,9763069730,4570,4560,4570,4560,249
|
|
20230926,130100,9761933790,4560,4550,4560,4550,1285
|
|
20230926,130000,9756087020,4550,4550,4550,4545,1343
|
|
20230926,125900,9749976785,4550,4545,4550,4545,144
|
|
20230926,125800,9749322185,4550,4545,4550,4545,1090
|
|
20230926,125700,9744367850,4545,4545,4575,4545,3381
|
|
20230926,125600,9728981040,4545,4550,4550,4545,2157
|
|
20230926,125500,9719166960,4545,4550,4555,4545,2468
|
|
20230926,125400,9707948365,4545,4575,4575,4545,12341
|
|
20230926,125300,9651808595,4555,4560,4580,4555,5023
|
|
20230926,125200,9628901725,4560,4560,4560,4560,1353
|
|
20230926,125100,9622732045,4560,4575,4575,4560,2584
|
|
20230926,125000,9610942490,4580,4565,4580,4565,254
|
|
20230926,124900,9609782705,4565,4560,4565,4560,1111
|
|
20230926,124800,9604714335,4560,4565,4565,4560,2235
|
|
20230926,124700,9594517510,4565,4565,4565,4560,1486
|
|
20230926,124600,9587741295,4560,4580,4580,4560,5069
|
|
20230926,124500,9564607625,4580,4570,4580,4570,270
|
|
20230926,124400,9563372025,4560,4565,4565,4560,1173
|
|
20230926,124300,9558020145,4565,4565,4575,4565,218
|
|
20230926,124200,9557023965,4565,4585,4585,4565,6865
|
|
20230926,124100,9525661180,4570,4570,4575,4570,2437
|
|
20230926,124000,9514518655,4570,4570,4575,4570,1735
|
|
20230926,123900,9506589605,4570,4580,4580,4570,3465
|
|
20230926,123800,9490723290,4590,4570,4595,4570,2707
|
|
20230926,123700,9478322855,4570,4595,4600,4570,6325
|
|
20230926,123600,9449301105,4590,4570,4590,4570,1262
|
|
20230926,123500,9443530550,4570,4585,4585,4570,344
|
|
20230926,123400,9441954520,4570,4565,4585,4565,1336
|
|
20230926,123300,9435854045,4565,4595,4595,4565,62
|
|
20230926,123200,9435570065,4595,4575,4600,4560,2555
|
|
20230926,123100,9423902170,4560,4560,4565,4550,2239
|
|
20230926,123000,9413695120,4560,4565,4570,4550,14443
|
|
20230926,122900,9347863705,4565,4600,4600,4565,7021
|
|
20230926,122800,9315772850,4575,4600,4600,4575,1112
|
|
20230926,122700,9310674885,4590,4585,4590,4585,2051
|
|
20230926,122600,9301270400,4585,4580,4585,4575,166
|
|
20230926,122500,9300510425,4585,4585,4600,4585,10220
|
|
20230926,122400,9253651695,4575,4585,4585,4575,2386
|
|
20230926,122300,9242724980,4585,4585,4590,4585,12533
|
|
20230926,122200,9185260215,4590,4600,4600,4570,3532
|
|
20230926,122100,9169099345,4600,4600,4600,4600,1308
|
|
20230926,122000,9163082545,4600,4595,4600,4580,9203
|
|
20230926,121900,9120931255,4595,4595,4595,4570,2612
|
|
20230926,121800,9108973715,4580,4580,4600,4580,2882
|
|
20230926,121700,9095768410,4600,4590,4600,4580,12350
|
|
20230926,121600,9039023005,4595,4570,4595,4570,1868
|
|
20230926,121500,9030462630,4580,4590,4590,4570,2524
|
|
20230926,121400,9018920895,4595,4585,4605,4575,12387
|
|
20230926,121300,8962121735,4585,4585,4585,4585,52
|
|
20230926,121200,8961883315,4585,4580,4590,4575,2717
|
|
20230926,121100,8949439840,4575,4580,4590,4575,1539
|
|
20230926,121000,8942395840,4580,4580,4590,4575,12164
|
|
20230926,120900,8886640630,4580,4550,4580,4545,7474
|
|
20230926,120800,8852527505,4545,4555,4570,4545,3321
|
|
20230926,120700,8837407460,4550,4570,4570,4545,2565
|
|
20230926,120600,8825723100,4550,4560,4570,4550,6940
|
|
20230926,120500,8794132635,4555,4570,4570,4555,7810
|
|
20230926,120400,8758498935,4570,4585,4585,4565,1625
|
|
20230926,120300,8751068970,4585,4580,4585,4560,11447
|
|
20230926,120200,8698773630,4575,4590,4590,4575,8032
|
|
20230926,120100,8661965405,4590,4600,4605,4590,8180
|
|
20230926,120000,8624352010,4600,4600,4605,4600,1196
|
|
20230926,115900,8618849295,4600,4600,4605,4600,783
|
|
20230926,115800,8615246290,4600,4590,4600,4590,5874
|
|
20230926,115700,8588253820,4590,4590,4595,4590,1864
|
|
20230926,115600,8579698005,4590,4590,4595,4590,570
|
|
20230926,115500,8577081610,4590,4590,4595,4585,1817
|
|
20230926,115400,8568739845,4590,4590,4590,4580,791
|
|
20230926,115300,8565110285,4580,4590,4590,4580,53
|
|
20230926,115200,8564867215,4590,4580,4590,4580,1545
|
|
20230926,115100,8557785420,4580,4575,4585,4575,6551
|
|
20230926,115000,8527809480,4580,4580,4580,4575,2421
|
|
20230926,114900,8516724215,4580,4590,4595,4575,4523
|
|
20230926,114800,8496008665,4590,4580,4595,4575,13342
|
|
20230926,114700,8434880540,4575,4585,4590,4575,8680
|
|
20230926,114600,8395108125,4585,4605,4610,4585,8437
|
|
20230926,114500,8356351930,4600,4615,4615,4600,626
|
|
20230926,114400,8353465625,4615,4620,4620,4605,413
|
|
20230926,114300,8351557600,4620,4605,4620,4595,3757
|
|
20230926,114200,8334274275,4605,4600,4605,4600,4006
|
|
20230926,114100,8315833230,4620,4620,4635,4595,13041
|
|
20230926,114000,8255807190,4635,4630,4635,4625,1157
|
|
20230926,113900,8250451620,4630,4635,4635,4625,659
|
|
20230926,113800,8247400525,4620,4630,4630,4620,1468
|
|
20230926,113700,8240614860,4630,4630,4635,4630,1333
|
|
20230926,113600,8234443065,4630,4625,4630,4625,1395
|
|
20230926,113500,8227985795,4620,4625,4625,4620,1009
|
|
20230926,113400,8223319725,4620,4620,4620,4620,1395
|
|
20230926,113300,8216874825,4625,4620,4625,4615,2160
|
|
20230926,113200,8206900210,4620,4620,4620,4620,867
|
|
20230926,113100,8202894670,4620,4625,4625,4620,1362
|
|
20230926,113000,8196600125,4615,4625,4625,4615,957
|
|
20230926,112900,8192175800,4610,4625,4625,4610,742
|
|
20230926,112800,8188753790,4625,4620,4625,4610,2126
|
|
20230926,112700,8178934440,4600,4605,4630,4600,1968
|
|
20230926,112600,8169851990,4605,4615,4630,4600,6262
|
|
20230926,112500,8141002000,4615,4620,4635,4610,3939
|
|
20230926,112400,8122808145,4620,4605,4635,4605,2142
|
|
20230926,112300,8112938045,4635,4635,4640,4610,6266
|
|
20230926,112200,8083963600,4640,4655,4660,4640,2591
|
|
20230926,112100,8071915440,4650,4660,4660,4650,1153
|
|
20230926,112000,8066544830,4660,4625,4660,4620,4845
|
|
20230926,111900,8044058095,4625,4635,4645,4615,3818
|
|
20230926,111800,8026372170,4635,4655,4655,4585,39825
|
|
20230926,111700,7842767990,4655,4645,4665,4635,4291
|
|
20230926,111600,7822797255,4645,4640,4650,4625,4132
|
|
20230926,111500,7803644100,4640,4625,4640,4610,6916
|
|
20230926,111400,7771666135,4625,4635,4635,4610,29360
|
|
20230926,111300,7636069705,4630,4640,4650,4630,4834
|
|
20230926,111200,7613662100,4650,4655,4655,4640,4190
|
|
20230926,111100,7594201130,4655,4670,4670,4650,6647
|
|
20230926,111000,7563210590,4680,4665,4680,4665,1843
|
|
20230926,110900,7554595875,4665,4660,4685,4660,2986
|
|
20230926,110800,7540656710,4660,4685,4685,4660,2162
|
|
20230926,110700,7530572565,4685,4685,4685,4665,8114
|
|
20230926,110600,7492653345,4685,4660,4685,4660,8397
|
|
20230926,110500,7453466430,4660,4660,4670,4655,956
|
|
20230926,110400,7449011385,4660,4665,4665,4660,1835
|
|
20230926,110300,7440460255,4665,4670,4675,4650,2091
|
|
20230926,110200,7430711760,4670,4690,4690,4635,11281
|
|
20230926,110100,7378295525,4670,4655,4695,4645,18700
|
|
20230926,110000,7291108865,4655,4670,4670,4650,8644
|
|
20230926,105900,7250855075,4670,4670,4670,4665,3415
|
|
20230926,105800,7234907725,4670,4695,4695,4670,3753
|
|
20230926,105700,7217354135,4695,4675,4695,4675,1113
|
|
20230926,105600,7212139570,4675,4675,4690,4670,8808
|
|
20230926,105500,7170938790,4670,4665,4670,4655,3102
|
|
20230926,105400,7156460315,4655,4675,4675,4655,7216
|
|
20230926,105300,7122834560,4675,4695,4695,4670,1335
|
|
20230926,105200,7116599740,4695,4685,4700,4660,12764
|
|
20230926,105100,7056993250,4685,4700,4700,4660,20802
|
|
20230926,105000,6959681925,4705,4715,4715,4680,7867
|
|
20230926,104900,6922809105,4715,4725,4725,4705,1045
|
|
20230926,104800,6917886135,4720,4725,4735,4720,4969
|
|
20230926,104700,6894399105,4725,4720,4740,4715,4520
|
|
20230926,104600,6873036080,4720,4725,4730,4715,3218
|
|
20230926,104500,6857836960,4720,4710,4720,4695,7150
|
|
20230926,104400,6824188630,4710,4720,4720,4710,2942
|
|
20230926,104300,6810331710,4705,4710,4725,4700,7295
|
|
20230926,104200,6775938490,4700,4720,4720,4695,3806
|
|
20230926,104100,6758040995,4720,4675,4725,4670,17604
|
|
20230926,104000,6675507950,4675,4700,4700,4665,15621
|
|
20230926,103900,6602387060,4700,4705,4745,4690,9504
|
|
20230926,103800,6557661835,4690,4725,4725,4685,78490
|
|
20230926,103700,6188916700,4720,4745,4750,4720,17135
|
|
20230926,103600,6107819005,4745,4750,4750,4745,2357
|
|
20230926,103500,6096631040,4750,4755,4755,4750,5828
|
|
20230926,103400,6068947725,4755,4755,4760,4755,1116
|
|
20230926,103300,6063641080,4760,4775,4775,4760,2678
|
|
20230926,103200,6050893085,4770,4770,4775,4765,2828
|
|
20230926,103100,6037405960,4770,4760,4775,4755,3368
|
|
20230926,103000,6021360295,4760,4735,4775,4735,18276
|
|
20230926,102900,5934448335,4735,4755,4755,4735,4857
|
|
20230926,102800,5911398430,4755,4745,4755,4740,9053
|
|
20230926,102700,5868460465,4745,4745,4760,4740,6298
|
|
20230926,102600,5838581035,4740,4750,4760,4740,8089
|
|
20230926,102500,5800199830,4740,4760,4770,4740,12052
|
|
20230926,102400,5742864415,4760,4775,4775,4750,6116
|
|
20230926,102300,5713737240,4775,4790,4790,4765,3259
|
|
20230926,102200,5698152020,4790,4760,4800,4755,10412
|
|
20230926,102100,5648402430,4755,4760,4780,4750,7185
|
|
20230926,102000,5614185895,4760,4765,4765,4725,19411
|
|
20230926,101900,5521969265,4760,4750,4790,4745,19660
|
|
20230926,101800,5428355940,4750,4805,4805,4750,59989
|
|
20230926,101700,5141924230,4805,4810,4825,4805,2974
|
|
20230926,101600,5127631320,4830,4830,4835,4805,17431
|
|
20230926,101500,5043643775,4830,4840,4845,4815,12054
|
|
20230926,101400,4985451185,4845,4840,4845,4840,1606
|
|
20230926,101300,4977678130,4840,4845,4850,4835,5339
|
|
20230926,101200,4951849500,4845,4860,4860,4845,2019
|
|
20230926,101100,4942060895,4860,4850,4860,4850,3194
|
|
20230926,101000,4926554065,4850,4860,4860,4850,2476
|
|
20230926,100900,4914539495,4860,4860,4860,4855,827
|
|
20230926,100800,4910520935,4860,4865,4865,4860,323
|
|
20230926,100700,4908951055,4855,4855,4860,4850,3428
|
|
20230926,100600,4892305705,4855,4860,4870,4850,4103
|
|
20230926,100500,4872365805,4860,4845,4880,4845,14623
|
|
20230926,100400,4801219790,4860,4840,4860,4840,5413
|
|
20230926,100300,4774961850,4845,4845,4850,4830,3654
|
|
20230926,100200,4757273770,4845,4840,4845,4840,1127
|
|
20230926,100100,4751816085,4840,4850,4850,4840,549
|
|
20230926,100000,4749156845,4850,4850,4855,4840,1056
|
|
20230926,095900,4744035360,4835,4830,4850,4825,4676
|
|
20230926,095800,4721422055,4830,4830,4830,4825,4673
|
|
20230926,095700,4698868215,4830,4830,4830,4825,3571
|
|
20230926,095600,4681630810,4825,4825,4840,4825,3692
|
|
20230926,095500,4663806545,4830,4840,4840,4830,3206
|
|
20230926,095400,4648315915,4840,4850,4850,4830,6242
|
|
20230926,095300,4618154595,4825,4830,4850,4825,4577
|
|
20230926,095200,4596048340,4830,4875,4875,4820,9860
|
|
20230926,095100,4548380980,4875,4875,4875,4850,2712
|
|
20230926,095000,4535186480,4875,4860,4875,4855,10312
|
|
20230926,094900,4485034620,4855,4845,4860,4845,4816
|
|
20230926,094800,4461655540,4835,4830,4855,4825,6138
|
|
20230926,094700,4431987585,4825,4820,4840,4815,12238
|
|
20230926,094600,4372978685,4815,4895,4895,4815,60582
|
|
20230926,094500,4079104360,4895,4905,4910,4890,18463
|
|
20230926,094400,3988644965,4910,4925,4925,4895,15689
|
|
20230926,094300,3911742325,4905,4935,4940,4900,16591
|
|
20230926,094200,3830205615,4925,4915,4950,4915,8679
|
|
20230926,094100,3787381915,4945,4910,4945,4910,10318
|
|
20230926,094000,3736563050,4910,4920,4925,4905,5944
|
|
20230926,093900,3707381770,4920,4920,4920,4905,2546
|
|
20230926,093800,3694870380,4905,4900,4920,4900,1724
|
|
20230926,093700,3686404350,4920,4890,4920,4890,4600
|
|
20230926,093600,3663868390,4890,4900,4920,4880,15877
|
|
20230926,093500,3586127175,4890,4910,4910,4880,34098
|
|
20230926,093400,3419134965,4915,4935,4935,4915,8891
|
|
20230926,093300,3375366485,4935,4960,4960,4935,6896
|
|
20230926,093200,3341301050,4960,4940,4960,4935,4501
|
|
20230926,093100,3319068170,4940,4950,4960,4935,9413
|
|
20230926,093000,3272508745,4950,4965,4965,4950,3397
|
|
20230926,092900,3255672280,4955,4955,4985,4950,5789
|
|
20230926,092800,3226960685,4955,4990,4990,4955,3619
|
|
20230926,092700,3208996280,4990,5010,5030,4990,7155
|
|
20230926,092600,3173165360,5000,4985,5000,4980,8282
|
|
20230926,092500,3131804805,4980,4975,4990,4940,21529
|
|
20230926,092400,3025022130,4980,5000,5000,4950,14499
|
|
20230926,092300,2952937390,5000,5010,5020,4995,26658
|
|
20230926,092200,2819577605,5020,5040,5040,5010,13598
|
|
20230926,092100,2751287095,5040,5020,5040,5020,10261
|
|
20230926,092000,2699664515,5030,5030,5040,5010,15817
|
|
20230926,091900,2620167805,5040,5050,5060,5040,22744
|
|
20230926,091800,2505361035,5040,5000,5050,4995,15366
|
|
20230926,091700,2428173575,5010,5050,5060,5010,24066
|
|
20230926,091600,2306957515,5030,4995,5090,4995,83858
|
|
20230926,091500,1884232020,4995,4945,4995,4940,18294
|
|
20230926,091400,1793247830,4945,4935,4945,4915,9965
|
|
20230926,091300,1744145865,4915,4945,4950,4915,14396
|
|
20230926,091200,1673124215,4945,4950,4970,4925,8907
|
|
20230926,091100,1629111035,4945,4995,4995,4945,27347
|
|
20230926,091000,1493350710,4990,4980,5010,4965,21569
|
|
20230926,090900,1385703720,4995,4945,4995,4945,26294
|
|
20230926,090800,1254758950,4945,4960,4960,4920,38726
|
|
20230926,090700,1063485115,4960,4900,4960,4895,50860
|
|
20230926,090600,812738580,4900,4900,4920,4875,29741
|
|
20230926,090500,666934240,4905,4880,4905,4870,9811
|
|
20230926,090400,618993735,4875,4900,4905,4855,8574
|
|
20230926,090300,577194940,4910,4880,4915,4860,23639
|
|
20230926,090200,461601845,4880,4850,4895,4845,26680
|
|
20230926,090100,331590430,4845,4855,4875,4830,30480
|
|
20230926,090000,183870440,4855,4845,4890,4845,36134
|