714 lines
35 KiB
CSV
714 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,205100,7055658590,3730,3730,3730,3730,18510
|
|
20230922,205000,7055658590,3730,3730,3730,3730,0
|
|
20230922,204900,7055658590,3730,3730,3730,3730,0
|
|
20230922,204800,7055658590,3730,3730,3730,3730,0
|
|
20230922,204700,7055658590,3730,3730,3730,3730,0
|
|
20230922,204600,7055658590,3730,3730,3730,3730,0
|
|
20230922,204500,7055658590,3730,3730,3730,3730,0
|
|
20230922,204400,7055658590,3730,3730,3730,3730,0
|
|
20230922,204300,7055658590,3730,3730,3730,3730,0
|
|
20230922,204200,7055658590,3730,3730,3730,3730,0
|
|
20230922,204100,7055658590,3730,3730,3730,3730,0
|
|
20230922,204000,7055658590,3730,3730,3730,3730,0
|
|
20230922,203900,7055658590,3730,3730,3730,3730,0
|
|
20230922,203800,7055658590,3730,3730,3730,3730,0
|
|
20230922,203700,7055658590,3730,3730,3730,3730,0
|
|
20230922,203600,7055658590,3730,3730,3730,3730,0
|
|
20230922,203500,7055658590,3730,3730,3730,3730,0
|
|
20230922,203400,7055658590,3730,3730,3730,3730,0
|
|
20230922,203300,7055658590,3730,3730,3730,3730,0
|
|
20230922,203200,7055658590,3730,3730,3730,3730,0
|
|
20230922,203100,7055658590,3730,3730,3730,3730,0
|
|
20230922,203000,7055658590,3730,3730,3730,3730,0
|
|
20230922,202900,7055658590,3730,3730,3730,3730,0
|
|
20230922,202800,7055658590,3730,3730,3730,3730,0
|
|
20230922,202700,7055658590,3730,3730,3730,3730,0
|
|
20230922,202600,7055658590,3730,3730,3730,3730,0
|
|
20230922,202500,7055658590,3730,3730,3730,3730,0
|
|
20230922,202400,7055658590,3730,3730,3730,3730,0
|
|
20230922,202300,7055658590,3730,3730,3730,3730,0
|
|
20230922,202200,7055658590,3730,3730,3730,3730,0
|
|
20230922,202100,7055658590,3730,3730,3730,3730,18510
|
|
20230922,202000,7055658590,3730,3730,3730,3730,0
|
|
20230922,201900,7055658590,3730,3730,3730,3730,0
|
|
20230922,201800,7055658590,3730,3730,3730,3730,0
|
|
20230922,201700,7055658590,3730,3730,3730,3730,0
|
|
20230922,201600,7055658590,3730,3730,3730,3730,0
|
|
20230922,201500,7055658590,3730,3730,3730,3730,0
|
|
20230922,201400,7055658590,3730,3730,3730,3730,0
|
|
20230922,201300,7055658590,3730,3730,3730,3730,0
|
|
20230922,201200,7055658590,3730,3730,3730,3730,0
|
|
20230922,201100,7055658590,3730,3730,3730,3730,0
|
|
20230922,201000,7055658590,3730,3730,3730,3730,0
|
|
20230922,200900,7055658590,3730,3730,3730,3730,0
|
|
20230922,200800,7055658590,3730,3730,3730,3730,0
|
|
20230922,200700,7055658590,3730,3730,3730,3730,0
|
|
20230922,200600,7055658590,3730,3730,3730,3730,0
|
|
20230922,200500,7055658590,3730,3730,3730,3730,0
|
|
20230922,200400,7055658590,3730,3730,3730,3730,0
|
|
20230922,200300,7055658590,3730,3730,3730,3730,0
|
|
20230922,200200,7055658590,3730,3730,3730,3730,0
|
|
20230922,200100,7055658590,3730,3730,3730,3730,0
|
|
20230922,200000,7055658590,3730,3730,3730,3730,0
|
|
20230922,195900,7055658590,3730,3730,3730,3730,0
|
|
20230922,195800,7055658590,3730,3730,3730,3730,0
|
|
20230922,195700,7055658590,3730,3730,3730,3730,0
|
|
20230922,195600,7055658590,3730,3730,3730,3730,0
|
|
20230922,195500,7055658590,3730,3730,3730,3730,0
|
|
20230922,195400,7055658590,3730,3730,3730,3730,0
|
|
20230922,195300,7055658590,3730,3730,3730,3730,0
|
|
20230922,195200,7055658590,3730,3730,3730,3730,0
|
|
20230922,195100,7055658590,3730,3730,3730,3730,18510
|
|
20230922,195000,7055658590,3730,3730,3730,3730,0
|
|
20230922,194900,7055658590,3730,3730,3730,3730,0
|
|
20230922,194800,7055658590,3730,3730,3730,3730,0
|
|
20230922,194700,7055658590,3730,3730,3730,3730,0
|
|
20230922,194600,7055658590,3730,3730,3730,3730,0
|
|
20230922,194500,7055658590,3730,3730,3730,3730,0
|
|
20230922,194400,7055658590,3730,3730,3730,3730,0
|
|
20230922,194300,7055658590,3730,3730,3730,3730,0
|
|
20230922,194200,7055658590,3730,3730,3730,3730,0
|
|
20230922,194100,7055658590,3730,3730,3730,3730,0
|
|
20230922,194000,7055658590,3730,3730,3730,3730,0
|
|
20230922,193900,7055658590,3730,3730,3730,3730,0
|
|
20230922,193800,7055658590,3730,3730,3730,3730,0
|
|
20230922,193700,7055658590,3730,3730,3730,3730,0
|
|
20230922,193600,7055658590,3730,3730,3730,3730,0
|
|
20230922,193500,7055658590,3730,3730,3730,3730,0
|
|
20230922,193400,7055658590,3730,3730,3730,3730,0
|
|
20230922,193300,7055658590,3730,3730,3730,3730,0
|
|
20230922,193200,7055658590,3730,3730,3730,3730,0
|
|
20230922,193100,7055658590,3730,3730,3730,3730,0
|
|
20230922,193000,7055658590,3730,3730,3730,3730,0
|
|
20230922,192900,7055658590,3730,3730,3730,3730,0
|
|
20230922,192800,7055658590,3730,3730,3730,3730,0
|
|
20230922,192700,7055658590,3730,3730,3730,3730,0
|
|
20230922,192600,7055658590,3730,3730,3730,3730,0
|
|
20230922,192500,7055658590,3730,3730,3730,3730,0
|
|
20230922,192400,7055658590,3730,3730,3730,3730,0
|
|
20230922,192300,7055658590,3730,3730,3730,3730,0
|
|
20230922,192200,7055658590,3730,3730,3730,3730,0
|
|
20230922,192100,7055658590,3730,3730,3730,3730,18510
|
|
20230922,192000,7055658590,3730,3730,3730,3730,0
|
|
20230922,191900,7055658590,3730,3730,3730,3730,0
|
|
20230922,191800,7055658590,3730,3730,3730,3730,0
|
|
20230922,191700,7055658590,3730,3730,3730,3730,0
|
|
20230922,191600,7055658590,3730,3730,3730,3730,0
|
|
20230922,191500,7055658590,3730,3730,3730,3730,0
|
|
20230922,191400,7055658590,3730,3730,3730,3730,0
|
|
20230922,191300,7055658590,3730,3730,3730,3730,0
|
|
20230922,191200,7055658590,3730,3730,3730,3730,0
|
|
20230922,191100,7055658590,3730,3730,3730,3730,0
|
|
20230922,191000,7055658590,3730,3730,3730,3730,0
|
|
20230922,190900,7055658590,3730,3730,3730,3730,0
|
|
20230922,190800,7055658590,3730,3730,3730,3730,0
|
|
20230922,190700,7055658590,3730,3730,3730,3730,0
|
|
20230922,190600,7055658590,3730,3730,3730,3730,0
|
|
20230922,190500,7055658590,3730,3730,3730,3730,0
|
|
20230922,190400,7055658590,3730,3730,3730,3730,0
|
|
20230922,190300,7055658590,3730,3730,3730,3730,0
|
|
20230922,190200,7055658590,3730,3730,3730,3730,0
|
|
20230922,190100,7055658590,3730,3730,3730,3730,0
|
|
20230922,190000,7055658590,3730,3730,3730,3730,0
|
|
20230922,185900,7055658590,3730,3730,3730,3730,0
|
|
20230922,185800,7055658590,3730,3730,3730,3730,0
|
|
20230922,185700,7055658590,3730,3730,3730,3730,0
|
|
20230922,185600,7055658590,3730,3730,3730,3730,0
|
|
20230922,185500,7055658590,3730,3730,3730,3730,0
|
|
20230922,185400,7055658590,3730,3730,3730,3730,0
|
|
20230922,185300,7055658590,3730,3730,3730,3730,0
|
|
20230922,185200,7055658590,3730,3730,3730,3730,0
|
|
20230922,185100,7055658590,3730,3730,3730,3730,18510
|
|
20230922,185000,7055658590,3730,3730,3730,3730,0
|
|
20230922,184900,7055658590,3730,3730,3730,3730,0
|
|
20230922,184800,7055658590,3730,3730,3730,3730,0
|
|
20230922,184700,7055658590,3730,3730,3730,3730,0
|
|
20230922,184600,7055658590,3730,3730,3730,3730,0
|
|
20230922,184500,7055658590,3730,3730,3730,3730,0
|
|
20230922,184400,7055658590,3730,3730,3730,3730,0
|
|
20230922,184300,7055658590,3730,3730,3730,3730,0
|
|
20230922,184200,7055658590,3730,3730,3730,3730,0
|
|
20230922,184100,7055658590,3730,3730,3730,3730,0
|
|
20230922,184000,7055658590,3730,3730,3730,3730,0
|
|
20230922,183900,7055658590,3730,3730,3730,3730,0
|
|
20230922,183800,7055658590,3730,3730,3730,3730,0
|
|
20230922,183700,7055658590,3730,3730,3730,3730,0
|
|
20230922,183600,7055658590,3730,3730,3730,3730,0
|
|
20230922,183500,7055658590,3730,3730,3730,3730,0
|
|
20230922,183400,7055658590,3730,3730,3730,3730,0
|
|
20230922,183300,7055658590,3730,3730,3730,3730,0
|
|
20230922,183200,7055658590,3730,3730,3730,3730,0
|
|
20230922,183100,7055658590,3730,3730,3730,3730,0
|
|
20230922,183000,7055658590,3730,3730,3730,3730,0
|
|
20230922,182900,7055658590,3730,3730,3730,3730,0
|
|
20230922,182800,7055658590,3730,3730,3730,3730,0
|
|
20230922,182700,7055658590,3730,3730,3730,3730,0
|
|
20230922,182600,7055658590,3730,3730,3730,3730,0
|
|
20230922,182500,7055658590,3730,3730,3730,3730,0
|
|
20230922,182400,7055658590,3730,3730,3730,3730,0
|
|
20230922,182300,7055658590,3730,3730,3730,3730,0
|
|
20230922,182200,7055658590,3730,3730,3730,3730,0
|
|
20230922,182100,7055658590,3730,3730,3730,3730,18510
|
|
20230922,182000,7055658590,3730,3730,3730,3730,0
|
|
20230922,181900,7055658590,3730,3730,3730,3730,0
|
|
20230922,181800,7055658590,3730,3730,3730,3730,0
|
|
20230922,181700,7055658590,3730,3730,3730,3730,0
|
|
20230922,181600,7055658590,3730,3730,3730,3730,0
|
|
20230922,181500,7055658590,3730,3730,3730,3730,0
|
|
20230922,181400,7055658590,3730,3730,3730,3730,0
|
|
20230922,181300,7055658590,3730,3730,3730,3730,0
|
|
20230922,181200,7055658590,3730,3730,3730,3730,0
|
|
20230922,181100,7055658590,3730,3730,3730,3730,0
|
|
20230922,181000,7055658590,3730,3730,3730,3730,0
|
|
20230922,180900,7055658590,3730,3730,3730,3730,0
|
|
20230922,180800,7055658590,3730,3730,3730,3730,0
|
|
20230922,180700,7055658590,3730,3730,3730,3730,0
|
|
20230922,180600,7055658590,3730,3730,3730,3730,0
|
|
20230922,180500,7055658590,3730,3730,3730,3730,0
|
|
20230922,180400,7055658590,3730,3730,3730,3730,0
|
|
20230922,180300,7055658590,3730,3730,3730,3730,0
|
|
20230922,180200,7055658590,3730,3730,3730,3730,0
|
|
20230922,180100,7055658590,3730,3730,3730,3730,0
|
|
20230922,180000,7055658590,3730,3730,3730,3730,0
|
|
20230922,175900,7055658590,3730,3730,3730,3730,0
|
|
20230922,175800,7055658590,3730,3730,3730,3730,0
|
|
20230922,175700,7055658590,3730,3730,3730,3730,0
|
|
20230922,175600,7055658590,3730,3730,3730,3730,0
|
|
20230922,175500,7055658590,3730,3730,3730,3730,0
|
|
20230922,175400,7055658590,3730,3730,3730,3730,0
|
|
20230922,175300,7055658590,3730,3730,3730,3730,0
|
|
20230922,175200,7055658590,3730,3730,3730,3730,0
|
|
20230922,175100,7055658590,3730,3730,3730,3730,18510
|
|
20230922,175000,7055658590,3730,3730,3730,3730,0
|
|
20230922,174900,7055658590,3730,3730,3730,3730,0
|
|
20230922,174800,7055658590,3730,3730,3730,3730,0
|
|
20230922,174700,7055658590,3730,3730,3730,3730,0
|
|
20230922,174600,7055658590,3730,3730,3730,3730,0
|
|
20230922,174500,7055658590,3730,3730,3730,3730,0
|
|
20230922,174400,7055658590,3730,3730,3730,3730,0
|
|
20230922,174300,7055658590,3730,3730,3730,3730,0
|
|
20230922,174200,7055658590,3730,3730,3730,3730,0
|
|
20230922,174100,7055658590,3730,3730,3730,3730,0
|
|
20230922,174000,7055658590,3730,3730,3730,3730,0
|
|
20230922,173900,7055658590,3730,3730,3730,3730,0
|
|
20230922,173800,7055658590,3730,3730,3730,3730,0
|
|
20230922,173700,7055658590,3730,3730,3730,3730,0
|
|
20230922,173600,7055658590,3730,3730,3730,3730,0
|
|
20230922,173500,7055658590,3730,3730,3730,3730,0
|
|
20230922,173400,7055658590,3730,3730,3730,3730,0
|
|
20230922,173300,7055658590,3730,3730,3730,3730,0
|
|
20230922,173200,7055658590,3730,3730,3730,3730,0
|
|
20230922,173100,7055658590,3730,3730,3730,3730,0
|
|
20230922,173000,7055658590,3730,3730,3730,3730,0
|
|
20230922,172900,7055658590,3730,3730,3730,3730,0
|
|
20230922,172800,7055658590,3730,3730,3730,3730,0
|
|
20230922,172700,7055658590,3730,3730,3730,3730,0
|
|
20230922,172600,7055658590,3730,3730,3730,3730,0
|
|
20230922,172500,7055658590,3730,3730,3730,3730,0
|
|
20230922,172400,7055658590,3730,3730,3730,3730,0
|
|
20230922,172300,7055658590,3730,3730,3730,3730,0
|
|
20230922,172200,7055658590,3730,3730,3730,3730,0
|
|
20230922,172100,7055658590,3730,3730,3730,3730,18510
|
|
20230922,172000,7055658590,3730,3730,3730,3730,0
|
|
20230922,171900,7055658590,3730,3730,3730,3730,0
|
|
20230922,171800,7055658590,3730,3730,3730,3730,0
|
|
20230922,171700,7055658590,3730,3730,3730,3730,0
|
|
20230922,171600,7055658590,3730,3730,3730,3730,0
|
|
20230922,171500,7055658590,3730,3730,3730,3730,0
|
|
20230922,171400,7055658590,3730,3730,3730,3730,0
|
|
20230922,171300,7055658590,3730,3730,3730,3730,0
|
|
20230922,171200,7055658590,3730,3730,3730,3730,0
|
|
20230922,171100,7055658590,3730,3730,3730,3730,0
|
|
20230922,171000,7055658590,3730,3730,3730,3730,0
|
|
20230922,170900,7055658590,3730,3730,3730,3730,0
|
|
20230922,170800,7055658590,3730,3730,3730,3730,0
|
|
20230922,170700,7055658590,3730,3730,3730,3730,0
|
|
20230922,170600,7055658590,3730,3730,3730,3730,0
|
|
20230922,170500,7055658590,3730,3730,3730,3730,0
|
|
20230922,170400,7055658590,3730,3730,3730,3730,0
|
|
20230922,170300,7055658590,3730,3730,3730,3730,0
|
|
20230922,170200,7055658590,3730,3730,3730,3730,0
|
|
20230922,170100,7055658590,3730,3730,3730,3730,0
|
|
20230922,170000,7055658590,3730,3730,3730,3730,0
|
|
20230922,165900,7055658590,3730,3730,3730,3730,0
|
|
20230922,165800,7055658590,3730,3730,3730,3730,0
|
|
20230922,165700,7055658590,3730,3730,3730,3730,0
|
|
20230922,165600,7055658590,3730,3730,3730,3730,0
|
|
20230922,165500,7055658590,3730,3730,3730,3730,0
|
|
20230922,165400,7055658590,3730,3730,3730,3730,0
|
|
20230922,165300,7055658590,3730,3730,3730,3730,0
|
|
20230922,165200,7055658590,3730,3730,3730,3730,0
|
|
20230922,165100,7055658590,3730,3730,3730,3730,18510
|
|
20230922,165000,7055658590,3730,3730,3730,3730,0
|
|
20230922,164900,7055658590,3730,3730,3730,3730,0
|
|
20230922,164800,7055658590,3730,3730,3730,3730,0
|
|
20230922,164700,7055658590,3730,3730,3730,3730,0
|
|
20230922,164600,7055658590,3730,3730,3730,3730,0
|
|
20230922,164500,7055658590,3730,3730,3730,3730,0
|
|
20230922,164400,7055658590,3730,3730,3730,3730,0
|
|
20230922,164300,7055658590,3730,3730,3730,3730,0
|
|
20230922,164200,7055658590,3730,3730,3730,3730,0
|
|
20230922,164100,7055658590,3730,3730,3730,3730,0
|
|
20230922,164000,7055658590,3730,3730,3730,3730,0
|
|
20230922,163900,7055658590,3730,3730,3730,3730,0
|
|
20230922,163800,7055658590,3730,3730,3730,3730,0
|
|
20230922,163700,7055658590,3730,3730,3730,3730,0
|
|
20230922,163600,7055658590,3730,3730,3730,3730,0
|
|
20230922,163500,7055658590,3730,3730,3730,3730,0
|
|
20230922,163400,7055658590,3730,3730,3730,3730,0
|
|
20230922,163300,7055658590,3730,3730,3730,3730,0
|
|
20230922,163200,7055658590,3730,3730,3730,3730,0
|
|
20230922,163100,7055658590,3730,3730,3730,3730,0
|
|
20230922,163000,7055658590,3730,3730,3730,3730,0
|
|
20230922,162900,7055658590,3730,3730,3730,3730,0
|
|
20230922,162800,7055658590,3730,3730,3730,3730,0
|
|
20230922,162700,7055658590,3730,3730,3730,3730,0
|
|
20230922,162600,7055658590,3730,3730,3730,3730,0
|
|
20230922,162500,7055658590,3730,3730,3730,3730,0
|
|
20230922,162400,7055658590,3730,3730,3730,3730,0
|
|
20230922,162300,7055658590,3730,3730,3730,3730,0
|
|
20230922,162200,7055658590,3730,3730,3730,3730,0
|
|
20230922,162100,7055658590,3730,3730,3730,3730,18510
|
|
20230922,162000,7055658590,3730,3730,3730,3730,0
|
|
20230922,161900,7055658590,3730,3730,3730,3730,0
|
|
20230922,161800,7055658590,3730,3730,3730,3730,0
|
|
20230922,161700,7055658590,3730,3730,3730,3730,0
|
|
20230922,161600,7055658590,3730,3730,3730,3730,0
|
|
20230922,161500,7055658590,3730,3730,3730,3730,0
|
|
20230922,161400,7055658590,3730,3730,3730,3730,0
|
|
20230922,161300,7055658590,3730,3730,3730,3730,0
|
|
20230922,161200,7055658590,3730,3730,3730,3730,0
|
|
20230922,161100,7055658590,3730,3730,3730,3730,0
|
|
20230922,161000,7055658590,3730,3730,3730,3730,0
|
|
20230922,160900,7055658590,3730,3730,3730,3730,0
|
|
20230922,160800,7055658590,3730,3730,3730,3730,0
|
|
20230922,160700,7055658590,3730,3730,3730,3730,0
|
|
20230922,160600,7055658590,3730,3730,3730,3730,0
|
|
20230922,160500,7055658590,3730,3730,3730,3730,0
|
|
20230922,160400,7055658590,3730,3730,3730,3730,0
|
|
20230922,160300,7055658590,3730,3730,3730,3730,0
|
|
20230922,160200,7055658590,3730,3730,3730,3730,0
|
|
20230922,160100,7055658590,3730,3730,3730,3730,0
|
|
20230922,160000,7055658590,3730,3730,3730,3730,0
|
|
20230922,155900,7055658590,3730,3730,3730,3730,0
|
|
20230922,155800,7055658590,3730,3730,3730,3730,0
|
|
20230922,155700,7055658590,3730,3730,3730,3730,0
|
|
20230922,155600,7055658590,3730,3730,3730,3730,0
|
|
20230922,155500,7055658590,3730,3730,3730,3730,0
|
|
20230922,155400,7055658590,3730,3730,3730,3730,0
|
|
20230922,155300,7055658590,3730,3730,3730,3730,0
|
|
20230922,155200,7055658590,3730,3730,3730,3730,0
|
|
20230922,155100,7055658590,3730,3730,3730,3730,18510
|
|
20230922,155000,7055658590,3730,3730,3730,3730,0
|
|
20230922,154900,7055658590,3730,3730,3730,3730,0
|
|
20230922,154800,7055658590,3730,3730,3730,3730,0
|
|
20230922,154700,7055658590,3730,3730,3730,3730,0
|
|
20230922,154600,7055658590,3730,3730,3730,3730,0
|
|
20230922,154500,7055658590,3730,3730,3730,3730,0
|
|
20230922,154400,7055658590,3730,3730,3730,3730,0
|
|
20230922,154300,7055658590,3730,3730,3730,3730,0
|
|
20230922,154200,7055658590,3730,3730,3730,3730,0
|
|
20230922,154100,7055658590,3730,3730,3730,3730,0
|
|
20230922,154000,7055658590,3730,3730,3730,3730,0
|
|
20230922,153900,7055658590,3730,3730,3730,3730,0
|
|
20230922,153800,7055658590,3730,3730,3730,3730,0
|
|
20230922,153700,7055658590,3730,3730,3730,3730,0
|
|
20230922,153600,7055658590,3730,3730,3730,3730,0
|
|
20230922,153500,7055658590,3730,3730,3730,3730,0
|
|
20230922,153400,7055658590,3730,3730,3730,3730,0
|
|
20230922,153300,7055658590,3730,3730,3730,3730,0
|
|
20230922,153200,7055658590,3730,3730,3730,3730,0
|
|
20230922,153100,7055658590,3730,3730,3730,3730,0
|
|
20230922,153000,7055658590,3730,3730,3730,3730,18510
|
|
20230922,152900,6986616290,3715,3715,3715,3715,0
|
|
20230922,152800,6986616290,3715,3715,3715,3715,0
|
|
20230922,152700,6986616290,3715,3715,3715,3715,0
|
|
20230922,152600,6986616290,3715,3715,3715,3715,0
|
|
20230922,152500,6986616290,3715,3715,3715,3715,0
|
|
20230922,152400,6986616290,3715,3715,3715,3715,0
|
|
20230922,152300,6986616290,3715,3715,3715,3715,0
|
|
20230922,152200,6986616290,3715,3715,3715,3715,0
|
|
20230922,152100,6986616290,3715,3715,3715,3715,0
|
|
20230922,152000,6986616290,3715,3715,3715,3715,0
|
|
20230922,151900,6986616290,3715,3715,3715,3705,4190
|
|
20230922,151800,6971076280,3715,3715,3715,3710,2370
|
|
20230922,151700,6962281715,3715,3715,3720,3710,1004
|
|
20230922,151600,6958553490,3720,3715,3725,3715,8259
|
|
20230922,151500,6927843615,3720,3720,3720,3715,1221
|
|
20230922,151400,6923306365,3720,3715,3720,3715,140
|
|
20230922,151300,6922785615,3715,3710,3720,3710,2433
|
|
20230922,151200,6913741180,3710,3710,3715,3710,843
|
|
20230922,151100,6910610060,3715,3710,3715,3705,4391
|
|
20230922,151000,6894323255,3705,3710,3710,3705,3255
|
|
20230922,150900,6882262570,3710,3710,3710,3705,6292
|
|
20230922,150800,6858942635,3710,3705,3710,3705,1742
|
|
20230922,150700,6852479895,3700,3710,3715,3700,43846
|
|
20230922,150600,6690188000,3705,3715,3715,3705,5944
|
|
20230922,150500,6668151420,3715,3715,3715,3710,1252
|
|
20230922,150400,6663503885,3710,3715,3715,3710,1527
|
|
20230922,150300,6657837640,3710,3715,3715,3710,305
|
|
20230922,150200,6656705870,3715,3710,3715,3710,551
|
|
20230922,150100,6654661505,3710,3710,3710,3705,841
|
|
20230922,150000,6651542895,3710,3715,3715,3705,3633
|
|
20230922,145900,6638066615,3715,3715,3720,3710,3187
|
|
20230922,145800,6626239580,3715,3715,3715,3710,1255
|
|
20230922,145700,6621581985,3710,3715,3715,3710,3934
|
|
20230922,145600,6606981180,3715,3720,3720,3710,1483
|
|
20230922,145500,6601473120,3715,3710,3720,3710,1932
|
|
20230922,145400,6594302460,3715,3715,3715,3715,60
|
|
20230922,145300,6594079560,3715,3715,3715,3710,627
|
|
20230922,145200,6591751835,3715,3715,3715,3710,488
|
|
20230922,145100,6589939320,3715,3710,3720,3710,729
|
|
20230922,145000,6587232395,3710,3705,3710,3705,884
|
|
20230922,144900,6583956275,3705,3705,3705,3705,1201
|
|
20230922,144800,6579506570,3705,3710,3715,3705,4347
|
|
20230922,144700,6563378550,3710,3705,3710,3705,134
|
|
20230922,144600,6562881915,3710,3710,3710,3705,2248
|
|
20230922,144500,6554541930,3710,3705,3710,3705,241
|
|
20230922,144400,6553647930,3705,3705,3705,3705,2127
|
|
20230922,144300,6545767395,3705,3705,3710,3705,1075
|
|
20230922,144200,6541783460,3705,3705,3705,3700,1865
|
|
20230922,144100,6534882545,3705,3700,3705,3700,506
|
|
20230922,144000,6533010325,3700,3710,3710,3700,1467
|
|
20230922,143900,6527580220,3705,3705,3705,3705,621
|
|
20230922,143800,6525279415,3710,3710,3710,3710,347
|
|
20230922,143700,6523992045,3710,3710,3710,3710,323
|
|
20230922,143600,6522793715,3700,3710,3710,3700,2958
|
|
20230922,143500,6511828730,3705,3705,3705,3705,449
|
|
20230922,143400,6510165185,3705,3705,3710,3705,6679
|
|
20230922,143300,6485419160,3705,3710,3710,3705,51
|
|
20230922,143200,6485230200,3710,3710,3710,3705,2610
|
|
20230922,143100,6475557145,3710,3715,3715,3710,102
|
|
20230922,143000,6475178455,3705,3710,3710,3705,1784
|
|
20230922,142900,6468562890,3715,3715,3715,3705,29939
|
|
20230922,142800,6357557825,3715,3715,3720,3715,1159
|
|
20230922,142700,6353251995,3725,3725,3725,3715,1127
|
|
20230922,142600,6349062860,3725,3720,3725,3715,734
|
|
20230922,142500,6346331420,3720,3715,3720,3710,1037
|
|
20230922,142400,6342479840,3715,3715,3715,3715,3003
|
|
20230922,142300,6331323695,3715,3715,3715,3710,213
|
|
20230922,142200,6330533185,3715,3715,3715,3715,5029
|
|
20230922,142100,6311850450,3715,3715,3715,3715,765
|
|
20230922,142000,6309008475,3720,3725,3725,3720,1825
|
|
20230922,141900,6302217025,3720,3720,3720,3720,0
|
|
20230922,141800,6302217025,3720,3715,3725,3715,301
|
|
20230922,141700,6301096770,3725,3725,3725,3725,19
|
|
20230922,141600,6301025995,3725,3715,3725,3715,153
|
|
20230922,141500,6300457580,3710,3720,3720,3710,2709
|
|
20230922,141400,6290396260,3715,3715,3715,3715,355
|
|
20230922,141300,6289077435,3715,3715,3715,3715,43
|
|
20230922,141200,6288917690,3715,3720,3720,3710,2338
|
|
20230922,141100,6280233245,3720,3720,3725,3715,3556
|
|
20230922,141000,6267016955,3720,3720,3720,3720,617
|
|
20230922,140900,6264721715,3715,3715,3720,3715,454
|
|
20230922,140800,6263033890,3715,3720,3720,3715,4631
|
|
20230922,140700,6245822695,3720,3730,3730,3720,600
|
|
20230922,140600,6243587695,3730,3720,3730,3715,321
|
|
20230922,140500,6242393695,3715,3720,3730,3715,1760
|
|
20230922,140400,6235846250,3720,3730,3730,3720,10540
|
|
20230922,140300,6196618415,3725,3730,3730,3725,2690
|
|
20230922,140200,6186591330,3735,3730,3735,3730,665
|
|
20230922,140100,6184110260,3730,3725,3730,3725,3150
|
|
20230922,140000,6172374695,3725,3735,3735,3725,1063
|
|
20230922,135900,6168409980,3730,3730,3735,3730,408
|
|
20230922,135800,6166887915,3730,3725,3730,3725,577
|
|
20230922,135700,6164737040,3720,3725,3725,3720,352
|
|
20230922,135600,6163427340,3720,3720,3720,3720,0
|
|
20230922,135500,6163427340,3720,3715,3720,3710,3639
|
|
20230922,135400,6149919145,3715,3715,3715,3715,896
|
|
20230922,135300,6146590505,3715,3715,3720,3715,1029
|
|
20230922,135200,6142765280,3715,3705,3715,3705,4084
|
|
20230922,135100,6127611595,3710,3710,3710,3710,1598
|
|
20230922,135000,6121683015,3715,3710,3715,3710,201
|
|
20230922,134900,6120937300,3710,3710,3710,3705,1691
|
|
20230922,134800,6114670455,3710,3720,3720,3710,3706
|
|
20230922,134700,6100921105,3710,3710,3710,3710,247
|
|
20230922,134600,6100004735,3710,3715,3715,3710,4836
|
|
20230922,134500,6082056475,3715,3710,3715,3710,3074
|
|
20230922,134400,6070651930,3710,3715,3715,3710,1992
|
|
20230922,134300,6063260185,3710,3715,3720,3710,3414
|
|
20230922,134200,6050590615,3720,3725,3725,3715,557
|
|
20230922,134100,6048520095,3715,3715,3715,3715,921
|
|
20230922,134000,6045098580,3710,3720,3725,3710,504
|
|
20230922,133900,6043228045,3720,3720,3720,3715,1275
|
|
20230922,133800,6038489485,3715,3715,3715,3715,848
|
|
20230922,133700,6035339165,3715,3710,3715,3710,2148
|
|
20230922,133600,6027368105,3710,3715,3715,3710,1446
|
|
20230922,133500,6022001895,3710,3715,3720,3710,1266
|
|
20230922,133400,6017298695,3715,3715,3715,3710,4335
|
|
20230922,133300,6001203330,3715,3715,3715,3710,4073
|
|
20230922,133200,5986089750,3715,3715,3715,3710,3232
|
|
20230922,133100,5974090970,3715,3715,3720,3710,1952
|
|
20230922,133000,5966840290,3715,3715,3715,3710,10834
|
|
20230922,132900,5926592025,3715,3720,3725,3715,3650
|
|
20230922,132800,5913029165,3715,3720,3720,3715,2440
|
|
20230922,132700,5903953500,3720,3730,3735,3720,2376
|
|
20230922,132600,5895110825,3725,3720,3730,3720,1261
|
|
20230922,132500,5890418360,3720,3715,3720,3715,983
|
|
20230922,132400,5886761945,3715,3725,3725,3715,4519
|
|
20230922,132300,5869961125,3730,3730,3730,3715,16035
|
|
20230922,132200,5810365450,3735,3740,3740,3735,71
|
|
20230922,132100,5810099915,3740,3720,3740,3720,221
|
|
20230922,132000,5809277395,3720,3735,3750,3720,2134
|
|
20230922,131900,5801319725,3735,3750,3750,3715,40136
|
|
20230922,131800,5652001730,3750,3750,3750,3740,160
|
|
20230922,131700,5651402730,3750,3740,3750,3740,1203
|
|
20230922,131600,5646903235,3745,3740,3750,3740,421
|
|
20230922,131500,5645325845,3740,3740,3745,3735,1798
|
|
20230922,131400,5638606020,3740,3740,3740,3735,291
|
|
20230922,131300,5637517760,3740,3740,3745,3735,178
|
|
20230922,131200,5636852050,3740,3740,3750,3735,1676
|
|
20230922,131100,5630579875,3740,3745,3750,3740,510
|
|
20230922,131000,5628672455,3750,3745,3750,3735,323
|
|
20230922,130900,5627464860,3750,3745,3750,3740,109
|
|
20230922,130800,5627057115,3745,3735,3745,3735,1220
|
|
20230922,130700,5622494385,3735,3740,3740,3730,768
|
|
20230922,130600,5619629400,3735,3730,3735,3730,1367
|
|
20230922,130500,5614524280,3730,3730,3735,3725,11029
|
|
20230922,130400,5573431915,3735,3740,3740,3735,5173
|
|
20230922,130300,5554106110,3740,3740,3740,3740,2600
|
|
20230922,130200,5544382110,3740,3740,3740,3740,273
|
|
20230922,130100,5543361090,3745,3745,3745,3740,239
|
|
20230922,130000,5542466585,3745,3750,3750,3745,24
|
|
20230922,125900,5542376695,3740,3740,3745,3740,766
|
|
20230922,125800,5539509150,3740,3740,3740,3740,1456
|
|
20230922,125700,5534063710,3740,3745,3745,3735,2837
|
|
20230922,125600,5523450125,3745,3745,3745,3745,264
|
|
20230922,125500,5522461445,3740,3740,3740,3740,101
|
|
20230922,125400,5522083705,3740,3745,3745,3740,1744
|
|
20230922,125300,5515552460,3745,3750,3755,3745,249
|
|
20230922,125200,5514618715,3750,3750,3750,3750,22
|
|
20230922,125100,5514536215,3750,3745,3750,3745,295
|
|
20230922,125000,5513430615,3750,3745,3750,3745,313
|
|
20230922,124900,5512257625,3745,3755,3755,3745,2340
|
|
20230922,124800,5503477375,3765,3760,3765,3755,933
|
|
20230922,124700,5499971135,3760,3760,3765,3760,1981
|
|
20230922,124600,5492519075,3760,3765,3765,3760,2280
|
|
20230922,124500,5483938210,3765,3765,3765,3765,405
|
|
20230922,124400,5482413385,3765,3760,3765,3760,821
|
|
20230922,124300,5479322455,3760,3765,3765,3760,652
|
|
20230922,124200,5476870905,3760,3765,3765,3760,1173
|
|
20230922,124100,5472454570,3765,3770,3770,3765,2225
|
|
20230922,124000,5464074845,3770,3765,3770,3765,356
|
|
20230922,123900,5462732780,3765,3765,3770,3765,29
|
|
20230922,123800,5462623580,3765,3765,3770,3765,149
|
|
20230922,123700,5462062590,3765,3765,3770,3765,481
|
|
20230922,123600,5460251520,3765,3765,3770,3765,649
|
|
20230922,123500,5457806705,3765,3765,3770,3765,507
|
|
20230922,123400,5455897845,3765,3770,3770,3760,566
|
|
20230922,123300,5453767165,3770,3760,3770,3760,424
|
|
20230922,123200,5452170375,3760,3765,3765,3760,329
|
|
20230922,123100,5450932320,3765,3765,3765,3760,1382
|
|
20230922,123000,5445735640,3760,3760,3765,3760,1027
|
|
20230922,122900,5441869440,3760,3765,3765,3760,801
|
|
20230922,122800,5438855920,3765,3760,3765,3760,675
|
|
20230922,122700,5436315200,3760,3760,3765,3760,2357
|
|
20230922,122600,5427452765,3760,3755,3760,3755,1101
|
|
20230922,122500,5423314770,3755,3760,3760,3755,2634
|
|
20230922,122400,5413423600,3760,3760,3760,3760,206
|
|
20230922,122300,5412649040,3760,3760,3760,3755,103
|
|
20230922,122200,5412262000,3755,3745,3755,3745,5865
|
|
20230922,122100,5390272465,3745,3745,3750,3745,1649
|
|
20230922,122000,5384095315,3750,3750,3750,3745,257
|
|
20230922,121900,5383131860,3750,3750,3755,3750,529
|
|
20230922,121800,5381148070,3750,3755,3760,3750,637
|
|
20230922,121700,5378758345,3760,3745,3760,3745,714
|
|
20230922,121600,5376078910,3750,3740,3750,3740,1102
|
|
20230922,121500,5371952875,3735,3730,3745,3730,2394
|
|
20230922,121400,5363012340,3730,3740,3740,3730,3844
|
|
20230922,121300,5348657545,3740,3730,3740,3730,2102
|
|
20230922,121200,5340805775,3730,3725,3730,3725,67
|
|
20230922,121100,5340556120,3725,3715,3725,3710,10056
|
|
20230922,121000,5303120985,3725,3715,3725,3715,150
|
|
20230922,120900,5302563695,3715,3725,3725,3715,8973
|
|
20230922,120800,5269205580,3725,3730,3735,3720,10820
|
|
20230922,120700,5228896930,3735,3730,3735,3725,2757
|
|
20230922,120600,5218610000,3730,3735,3735,3730,96
|
|
20230922,120500,5218251450,3725,3735,3735,3725,4192
|
|
20230922,120400,5202616045,3730,3730,3735,3730,3177
|
|
20230922,120300,5190765785,3730,3735,3735,3730,3861
|
|
20230922,120200,5176349740,3735,3745,3745,3735,12557
|
|
20230922,120100,5129396000,3745,3740,3750,3740,2701
|
|
20230922,120000,5119284480,3740,3745,3745,3740,1247
|
|
20230922,115900,5114615925,3745,3745,3745,3740,3062
|
|
20230922,115800,5103148945,3745,3750,3755,3745,2786
|
|
20230922,115700,5092710740,3750,3750,3750,3745,410
|
|
20230922,115600,5091175015,3745,3745,3745,3745,452
|
|
20230922,115500,5089482275,3745,3750,3750,3745,2251
|
|
20230922,115400,5081050680,3750,3750,3750,3745,994
|
|
20230922,115300,5077327115,3745,3750,3750,3745,2270
|
|
20230922,115200,5068820825,3750,3750,3750,3750,2540
|
|
20230922,115100,5059295825,3750,3755,3755,3750,753
|
|
20230922,115000,5056469310,3760,3760,3760,3760,490
|
|
20230922,114900,5054626910,3760,3755,3760,3750,950
|
|
20230922,114800,5051062160,3755,3760,3760,3755,3536
|
|
20230922,114700,5037782530,3760,3760,3760,3755,7008
|
|
20230922,114600,5011465240,3765,3760,3765,3760,668
|
|
20230922,114500,5008953310,3765,3760,3765,3760,1034
|
|
20230922,114400,5005060555,3760,3760,3760,3755,880
|
|
20230922,114300,5001752310,3760,3760,3760,3760,2511
|
|
20230922,114200,4992310950,3760,3760,3760,3760,3
|
|
20230922,114100,4992299670,3755,3765,3765,3755,2905
|
|
20230922,114000,4981370770,3770,3765,3770,3765,1102
|
|
20230922,113900,4977220240,3760,3760,3760,3760,1952
|
|
20230922,113800,4969880720,3760,3755,3760,3755,582
|
|
20230922,113700,4967692500,3760,3765,3765,3755,13683
|
|
20230922,113600,4916269370,3760,3760,3765,3760,707
|
|
20230922,113500,4913611045,3760,3765,3765,3760,3400
|
|
20230922,113400,4900823280,3760,3770,3770,3760,4281
|
|
20230922,113300,4884703665,3770,3770,3775,3770,2583
|
|
20230922,113200,4874965740,3775,3780,3780,3775,3315
|
|
20230922,113100,4862451550,3780,3780,3780,3780,600
|
|
20230922,113000,4860183550,3775,3785,3785,3775,1234
|
|
20230922,112900,4855517870,3780,3775,3780,3770,2839
|
|
20230922,112800,4844805900,3780,3790,3790,3775,4056
|
|
20230922,112700,4829465015,3790,3795,3800,3790,4538
|
|
20230922,112600,4812250360,3795,3805,3805,3795,512
|
|
20230922,112500,4810304805,3805,3800,3805,3795,920
|
|
20230922,112400,4806811290,3800,3800,3800,3795,659
|
|
20230922,112300,4804307105,3800,3800,3805,3800,4959
|
|
20230922,112200,4785452900,3800,3800,3805,3800,2013
|
|
20230922,112100,4777803395,3800,3805,3805,3795,1662
|
|
20230922,112000,4771486775,3805,3800,3805,3800,501
|
|
20230922,111900,4769582970,3805,3800,3805,3795,440
|
|
20230922,111800,4767911710,3800,3800,3805,3800,1963
|
|
20230922,111700,4760452300,3800,3805,3805,3800,696
|
|
20230922,111600,4757804995,3800,3805,3805,3795,1774
|
|
20230922,111500,4751063825,3805,3800,3805,3795,3185
|
|
20230922,111400,4738961000,3800,3795,3800,3790,864
|
|
20230922,111300,4735680035,3790,3790,3790,3790,10
|
|
20230922,111200,4735642135,3790,3795,3795,3785,2983
|
|
20230922,111100,4724341425,3795,3800,3800,3795,465
|
|
20230922,111000,4722576265,3795,3800,3800,3795,2621
|
|
20230922,110900,4712621650,3795,3800,3800,3795,3965
|
|
20230922,110800,4697557235,3795,3800,3800,3795,1405
|
|
20230922,110700,4692224100,3800,3780,3800,3780,18451
|
|
20230922,110600,4622297610,3780,3780,3785,3780,933
|
|
20230922,110500,4618766740,3785,3790,3790,3785,1321
|
|
20230922,110400,4613761620,3790,3790,3795,3790,591
|
|
20230922,110300,4611521200,3790,3795,3795,3790,3693
|
|
20230922,110200,4597521790,3795,3770,3795,3750,49679
|
|
20230922,110100,4410435410,3770,3765,3790,3750,32440
|
|
20230922,110000,4288627425,3770,3775,3775,3750,20286
|
|
20230922,105900,4212447425,3775,3780,3780,3770,6789
|
|
20230922,105800,4186838610,3780,3780,3780,3770,904
|
|
20230922,105700,4183425760,3780,3770,3780,3760,2919
|
|
20230922,105600,4172409250,3760,3760,3765,3755,1393
|
|
20230922,105500,4167172020,3760,3770,3770,3760,6098
|
|
20230922,105400,4144233805,3765,3780,3780,3765,5204
|
|
20230922,105300,4124614645,3780,3780,3785,3780,1030
|
|
20230922,105200,4120721225,3785,3770,3785,3770,236
|
|
20230922,105100,4119831430,3770,3780,3785,3770,1884
|
|
20230922,105000,4112716815,3780,3785,3785,3775,266
|
|
20230922,104900,4111711620,3785,3785,3785,3775,8454
|
|
20230922,104800,4079774710,3780,3790,3790,3780,1002
|
|
20230922,104700,4075983080,3790,3790,3795,3790,2484
|
|
20230922,104600,4066567690,3795,3790,3795,3790,1220
|
|
20230922,104500,4061943885,3790,3790,3795,3775,4996
|
|
20230922,104400,4043047610,3790,3790,3795,3775,3469
|
|
20230922,104300,4029918430,3790,3795,3795,3790,832
|
|
20230922,104200,4026765085,3795,3780,3795,3775,31544
|
|
20230922,104100,3907558190,3770,3775,3780,3770,5075
|
|
20230922,104000,3888395620,3775,3765,3775,3765,1109
|
|
20230922,103900,3884217080,3770,3770,3775,3765,1299
|
|
20230922,103800,3879321225,3765,3775,3775,3765,1203
|
|
20230922,103700,3874787730,3775,3770,3775,3765,2602
|
|
20230922,103600,3864988610,3770,3775,3775,3770,12341
|
|
20230922,103500,3818451365,3770,3770,3775,3765,7630
|
|
20230922,103400,3789663655,3770,3770,3770,3770,339
|
|
20230922,103300,3788385625,3770,3770,3780,3770,2828
|
|
20230922,103200,3777722385,3770,3770,3770,3765,3333
|
|
20230922,103100,3765157270,3770,3760,3770,3755,7429
|
|
20230922,103000,3737182795,3760,3770,3770,3755,1143
|
|
20230922,102900,3732884955,3770,3750,3770,3750,15818
|
|
20230922,102800,3673525580,3750,3745,3750,3740,1897
|
|
20230922,102700,3666414170,3750,3750,3750,3735,66
|
|
20230922,102600,3666167570,3750,3750,3750,3730,830
|
|
20230922,102500,3663064020,3750,3730,3750,3725,26541
|
|
20230922,102400,3563822305,3725,3725,3730,3725,244
|
|
20230922,102300,3562913400,3725,3730,3735,3720,3627
|
|
20230922,102200,3549387500,3725,3725,3730,3725,1337
|
|
20230922,102100,3544407165,3725,3725,3730,3720,806
|
|
20230922,102000,3541404760,3730,3730,3735,3725,2150
|
|
20230922,101900,3533383105,3730,3725,3735,3720,9301
|
|
20230922,101800,3498698320,3725,3715,3725,3710,13614
|
|
20230922,101700,3448087210,3715,3715,3720,3710,3964
|
|
20230922,101600,3433361635,3715,3715,3720,3710,1294
|
|
20230922,101500,3428556150,3720,3710,3720,3710,4176
|
|
20230922,101400,3413057100,3710,3700,3715,3700,256
|
|
20230922,101300,3412109710,3700,3705,3710,3695,4628
|
|
20230922,101200,3394963315,3705,3700,3705,3690,9360
|
|
20230922,101100,3360377430,3695,3700,3700,3695,6748
|
|
20230922,101000,3335438520,3695,3700,3700,3695,1021
|
|
20230922,100900,3331661050,3700,3700,3700,3695,1695
|
|
20230922,100800,3325389735,3690,3700,3700,3690,824
|
|
20230922,100700,3322348975,3690,3695,3695,3690,2844
|
|
20230922,100600,3311843500,3685,3690,3695,3685,11161
|
|
20230922,100500,3270652825,3690,3690,3690,3690,3665
|
|
20230922,100400,3257128975,3690,3690,3695,3690,2336
|
|
20230922,100300,3248509085,3690,3690,3690,3685,3001
|
|
20230922,100200,3237444650,3690,3690,3695,3690,7195
|
|
20230922,100100,3210891780,3690,3700,3700,3690,10981
|
|
20230922,100000,3170305895,3700,3710,3710,3700,2175
|
|
20230922,095900,3162253510,3710,3700,3710,3700,2669
|
|
20230922,095800,3152371895,3700,3705,3705,3695,5688
|
|
20230922,095700,3131331025,3705,3705,3705,3700,2005
|
|
20230922,095600,3123911890,3705,3700,3705,3700,4053
|
|
20230922,095500,3108914985,3705,3700,3705,3695,2310
|
|
20230922,095400,3100363290,3700,3690,3700,3690,1766
|
|
20230922,095300,3093837775,3700,3700,3700,3690,1072
|
|
20230922,095200,3089875335,3700,3690,3700,3685,1717
|
|
20230922,095100,3083541535,3690,3700,3700,3685,6120
|
|
20230922,095000,3060971745,3700,3705,3705,3700,694
|
|
20230922,094900,3058400915,3705,3715,3715,3700,455
|
|
20230922,094800,3056715860,3710,3690,3710,3690,2071
|
|
20230922,094700,3049059565,3690,3700,3700,3690,2568
|
|
20230922,094600,3039578760,3700,3700,3700,3695,4530
|
|
20230922,094500,3022824465,3700,3705,3705,3700,2596
|
|
20230922,094400,3013211345,3705,3700,3705,3700,7581
|
|
20230922,094300,2985155485,3705,3705,3720,3700,7180
|
|
20230922,094200,2958523060,3710,3710,3720,3710,4182
|
|
20230922,094100,2943004570,3710,3725,3725,3700,8245
|
|
20230922,094000,2912433730,3710,3720,3725,3700,11221
|
|
20230922,093900,2870728610,3715,3695,3720,3695,5882
|
|
20230922,093800,2848920090,3695,3695,3695,3690,3562
|
|
20230922,093700,2835758965,3695,3685,3695,3680,10857
|
|
20230922,093600,2795715265,3685,3690,3690,3680,2508
|
|
20230922,093500,2786479530,3685,3685,3685,3680,3325
|
|
20230922,093400,2774227250,3690,3685,3690,3675,5151
|
|
20230922,093300,2755255630,3685,3675,3685,3670,7231
|
|
20230922,093200,2728658655,3675,3680,3680,3670,3618
|
|
20230922,093100,2715370830,3680,3670,3680,3665,2723
|
|
20230922,093000,2705372795,3670,3685,3685,3665,14416
|
|
20230922,092900,2652404075,3685,3680,3695,3675,3615
|
|
20230922,092800,2639083105,3700,3680,3705,3665,18794
|
|
20230922,092700,2570079645,3680,3710,3710,3670,53904
|
|
20230922,092600,2371438600,3715,3720,3720,3710,5449
|
|
20230922,092500,2351196900,3725,3725,3730,3720,6707
|
|
20230922,092400,2326217370,3725,3735,3735,3715,1314
|
|
20230922,092300,2321312795,3745,3715,3750,3715,19402
|
|
20230922,092200,2248834740,3735,3710,3735,3695,6488
|
|
20230922,092100,2224713725,3715,3690,3715,3690,5219
|
|
20230922,092000,2205415845,3695,3690,3705,3690,14536
|
|
20230922,091900,2151703250,3700,3710,3710,3690,5051
|
|
20230922,091800,2133005375,3710,3690,3710,3685,10365
|
|
20230922,091700,2094706525,3690,3700,3700,3690,11012
|
|
20230922,091600,2054027860,3700,3710,3710,3695,15116
|
|
20230922,091500,1998058035,3705,3725,3730,3700,20135
|
|
20230922,091400,1923267735,3730,3725,3735,3715,7326
|
|
20230922,091300,1895946280,3735,3690,3740,3690,18293
|
|
20230922,091200,1827970145,3695,3675,3695,3665,15566
|
|
20230922,091100,1770660650,3665,3660,3675,3660,19265
|
|
20230922,091000,1700032645,3660,3690,3690,3660,31391
|
|
20230922,090900,1584798265,3695,3690,3710,3685,9228
|
|
20230922,090800,1550676845,3685,3695,3700,3685,16309
|
|
20230922,090700,1490474995,3690,3690,3710,3675,14849
|
|
20230922,090600,1435611060,3695,3650,3695,3640,48575
|
|
20230922,090500,1258012315,3655,3700,3700,3650,54611
|
|
20230922,090400,1057915315,3700,3700,3735,3595,180007
|
|
20230922,090300,397357795,3510,3510,3510,3510,0
|
|
20230922,090200,397357795,3510,3510,3510,3510,0
|
|
20230922,090100,397357795,3510,3830,3830,3510,65459
|
|
20230922,090000,154156845,3830,3865,3865,3810,38965
|