696 lines
34 KiB
CSV
696 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,203300,6879212105,3425,3425,3425,3425,109196
|
|
20230925,203200,6879212105,3425,3425,3425,3425,0
|
|
20230925,203100,6879212105,3425,3425,3425,3425,0
|
|
20230925,203000,6879212105,3425,3425,3425,3425,0
|
|
20230925,202900,6879212105,3425,3425,3425,3425,0
|
|
20230925,202800,6879212105,3425,3425,3425,3425,0
|
|
20230925,202700,6879212105,3425,3425,3425,3425,0
|
|
20230925,202600,6879212105,3425,3425,3425,3425,0
|
|
20230925,202500,6879212105,3425,3425,3425,3425,0
|
|
20230925,202400,6879212105,3425,3425,3425,3425,0
|
|
20230925,202300,6879212105,3425,3425,3425,3425,0
|
|
20230925,202200,6879212105,3425,3425,3425,3425,0
|
|
20230925,202100,6879212105,3425,3425,3425,3425,0
|
|
20230925,202000,6879212105,3425,3425,3425,3425,0
|
|
20230925,201900,6879212105,3425,3425,3425,3425,0
|
|
20230925,201800,6879212105,3425,3425,3425,3425,0
|
|
20230925,201700,6879212105,3425,3425,3425,3425,0
|
|
20230925,201600,6879212105,3425,3425,3425,3425,0
|
|
20230925,201500,6879212105,3425,3425,3425,3425,0
|
|
20230925,201400,6879212105,3425,3425,3425,3425,0
|
|
20230925,201300,6879212105,3425,3425,3425,3425,0
|
|
20230925,201200,6879212105,3425,3425,3425,3425,0
|
|
20230925,201100,6879212105,3425,3425,3425,3425,0
|
|
20230925,201000,6879212105,3425,3425,3425,3425,0
|
|
20230925,200900,6879212105,3425,3425,3425,3425,0
|
|
20230925,200800,6879212105,3425,3425,3425,3425,0
|
|
20230925,200700,6879212105,3425,3425,3425,3425,0
|
|
20230925,200600,6879212105,3425,3425,3425,3425,0
|
|
20230925,200500,6879212105,3425,3425,3425,3425,0
|
|
20230925,200400,6879212105,3425,3425,3425,3425,0
|
|
20230925,200300,6879212105,3425,3425,3425,3425,109196
|
|
20230925,200200,6879212105,3425,3425,3425,3425,0
|
|
20230925,200100,6879212105,3425,3425,3425,3425,0
|
|
20230925,200000,6879212105,3425,3425,3425,3425,0
|
|
20230925,195900,6879212105,3425,3425,3425,3425,0
|
|
20230925,195800,6879212105,3425,3425,3425,3425,0
|
|
20230925,195700,6879212105,3425,3425,3425,3425,0
|
|
20230925,195600,6879212105,3425,3425,3425,3425,0
|
|
20230925,195500,6879212105,3425,3425,3425,3425,0
|
|
20230925,195400,6879212105,3425,3425,3425,3425,0
|
|
20230925,195300,6879212105,3425,3425,3425,3425,0
|
|
20230925,195200,6879212105,3425,3425,3425,3425,0
|
|
20230925,195100,6879212105,3425,3425,3425,3425,0
|
|
20230925,195000,6879212105,3425,3425,3425,3425,0
|
|
20230925,194900,6879212105,3425,3425,3425,3425,0
|
|
20230925,194800,6879212105,3425,3425,3425,3425,0
|
|
20230925,194700,6879212105,3425,3425,3425,3425,0
|
|
20230925,194600,6879212105,3425,3425,3425,3425,0
|
|
20230925,194500,6879212105,3425,3425,3425,3425,0
|
|
20230925,194400,6879212105,3425,3425,3425,3425,0
|
|
20230925,194300,6879212105,3425,3425,3425,3425,0
|
|
20230925,194200,6879212105,3425,3425,3425,3425,0
|
|
20230925,194100,6879212105,3425,3425,3425,3425,0
|
|
20230925,194000,6879212105,3425,3425,3425,3425,0
|
|
20230925,193900,6879212105,3425,3425,3425,3425,0
|
|
20230925,193800,6879212105,3425,3425,3425,3425,0
|
|
20230925,193700,6879212105,3425,3425,3425,3425,0
|
|
20230925,193600,6879212105,3425,3425,3425,3425,0
|
|
20230925,193500,6879212105,3425,3425,3425,3425,0
|
|
20230925,193400,6879212105,3425,3425,3425,3425,0
|
|
20230925,193300,6879212105,3425,3425,3425,3425,109196
|
|
20230925,193200,6879212105,3425,3425,3425,3425,0
|
|
20230925,193100,6879212105,3425,3425,3425,3425,0
|
|
20230925,193000,6879212105,3425,3425,3425,3425,0
|
|
20230925,192900,6879212105,3425,3425,3425,3425,0
|
|
20230925,192800,6879212105,3425,3425,3425,3425,0
|
|
20230925,192700,6879212105,3425,3425,3425,3425,0
|
|
20230925,192600,6879212105,3425,3425,3425,3425,0
|
|
20230925,192500,6879212105,3425,3425,3425,3425,0
|
|
20230925,192400,6879212105,3425,3425,3425,3425,0
|
|
20230925,192300,6879212105,3425,3425,3425,3425,0
|
|
20230925,192200,6879212105,3425,3425,3425,3425,0
|
|
20230925,192100,6879212105,3425,3425,3425,3425,0
|
|
20230925,192000,6879212105,3425,3425,3425,3425,0
|
|
20230925,191900,6879212105,3425,3425,3425,3425,0
|
|
20230925,191800,6879212105,3425,3425,3425,3425,0
|
|
20230925,191700,6879212105,3425,3425,3425,3425,0
|
|
20230925,191600,6879212105,3425,3425,3425,3425,0
|
|
20230925,191500,6879212105,3425,3425,3425,3425,0
|
|
20230925,191400,6879212105,3425,3425,3425,3425,0
|
|
20230925,191300,6879212105,3425,3425,3425,3425,0
|
|
20230925,191200,6879212105,3425,3425,3425,3425,0
|
|
20230925,191100,6879212105,3425,3425,3425,3425,0
|
|
20230925,191000,6879212105,3425,3425,3425,3425,0
|
|
20230925,190900,6879212105,3425,3425,3425,3425,0
|
|
20230925,190800,6879212105,3425,3425,3425,3425,0
|
|
20230925,190700,6879212105,3425,3425,3425,3425,0
|
|
20230925,190600,6879212105,3425,3425,3425,3425,0
|
|
20230925,190500,6879212105,3425,3425,3425,3425,0
|
|
20230925,190400,6879212105,3425,3425,3425,3425,0
|
|
20230925,190300,6879212105,3425,3425,3425,3425,109196
|
|
20230925,190200,6879212105,3425,3425,3425,3425,0
|
|
20230925,190100,6879212105,3425,3425,3425,3425,0
|
|
20230925,190000,6879212105,3425,3425,3425,3425,0
|
|
20230925,185900,6879212105,3425,3425,3425,3425,0
|
|
20230925,185800,6879212105,3425,3425,3425,3425,0
|
|
20230925,185700,6879212105,3425,3425,3425,3425,0
|
|
20230925,185600,6879212105,3425,3425,3425,3425,0
|
|
20230925,185500,6879212105,3425,3425,3425,3425,0
|
|
20230925,185400,6879212105,3425,3425,3425,3425,0
|
|
20230925,185300,6879212105,3425,3425,3425,3425,0
|
|
20230925,185200,6879212105,3425,3425,3425,3425,0
|
|
20230925,185100,6879212105,3425,3425,3425,3425,0
|
|
20230925,185000,6879212105,3425,3425,3425,3425,0
|
|
20230925,184900,6879212105,3425,3425,3425,3425,0
|
|
20230925,184800,6879212105,3425,3425,3425,3425,0
|
|
20230925,184700,6879212105,3425,3425,3425,3425,0
|
|
20230925,184600,6879212105,3425,3425,3425,3425,0
|
|
20230925,184500,6879212105,3425,3425,3425,3425,0
|
|
20230925,184400,6879212105,3425,3425,3425,3425,0
|
|
20230925,184300,6879212105,3425,3425,3425,3425,0
|
|
20230925,184200,6879212105,3425,3425,3425,3425,0
|
|
20230925,184100,6879212105,3425,3425,3425,3425,0
|
|
20230925,184000,6879212105,3425,3425,3425,3425,0
|
|
20230925,183900,6879212105,3425,3425,3425,3425,0
|
|
20230925,183800,6879212105,3425,3425,3425,3425,0
|
|
20230925,183700,6879212105,3425,3425,3425,3425,0
|
|
20230925,183600,6879212105,3425,3425,3425,3425,0
|
|
20230925,183500,6879212105,3425,3425,3425,3425,0
|
|
20230925,183400,6879212105,3425,3425,3425,3425,0
|
|
20230925,183300,6879212105,3425,3425,3425,3425,109196
|
|
20230925,183200,6879212105,3425,3425,3425,3425,0
|
|
20230925,183100,6879212105,3425,3425,3425,3425,0
|
|
20230925,183000,6879212105,3425,3425,3425,3425,0
|
|
20230925,182900,6879212105,3425,3425,3425,3425,0
|
|
20230925,182800,6879212105,3425,3425,3425,3425,0
|
|
20230925,182700,6879212105,3425,3425,3425,3425,0
|
|
20230925,182600,6879212105,3425,3425,3425,3425,0
|
|
20230925,182500,6879212105,3425,3425,3425,3425,0
|
|
20230925,182400,6879212105,3425,3425,3425,3425,0
|
|
20230925,182300,6879212105,3425,3425,3425,3425,0
|
|
20230925,182200,6879212105,3425,3425,3425,3425,0
|
|
20230925,182100,6879212105,3425,3425,3425,3425,0
|
|
20230925,182000,6879212105,3425,3425,3425,3425,0
|
|
20230925,181900,6879212105,3425,3425,3425,3425,0
|
|
20230925,181800,6879212105,3425,3425,3425,3425,0
|
|
20230925,181700,6879212105,3425,3425,3425,3425,0
|
|
20230925,181600,6879212105,3425,3425,3425,3425,0
|
|
20230925,181500,6879212105,3425,3425,3425,3425,0
|
|
20230925,181400,6879212105,3425,3425,3425,3425,0
|
|
20230925,181300,6879212105,3425,3425,3425,3425,0
|
|
20230925,181200,6879212105,3425,3425,3425,3425,0
|
|
20230925,181100,6879212105,3425,3425,3425,3425,0
|
|
20230925,181000,6879212105,3425,3425,3425,3425,0
|
|
20230925,180900,6879212105,3425,3425,3425,3425,0
|
|
20230925,180800,6879212105,3425,3425,3425,3425,0
|
|
20230925,180700,6879212105,3425,3425,3425,3425,0
|
|
20230925,180600,6879212105,3425,3425,3425,3425,0
|
|
20230925,180500,6879212105,3425,3425,3425,3425,0
|
|
20230925,180400,6879212105,3425,3425,3425,3425,0
|
|
20230925,180300,6879212105,3425,3425,3425,3425,109196
|
|
20230925,180200,6879212105,3425,3425,3425,3425,0
|
|
20230925,180100,6879212105,3425,3425,3425,3425,0
|
|
20230925,180000,6879212105,3425,3425,3425,3425,0
|
|
20230925,175900,6879212105,3425,3425,3425,3425,0
|
|
20230925,175800,6879212105,3425,3425,3425,3425,0
|
|
20230925,175700,6879212105,3425,3425,3425,3425,0
|
|
20230925,175600,6879212105,3425,3425,3425,3425,0
|
|
20230925,175500,6879212105,3425,3425,3425,3425,0
|
|
20230925,175400,6879212105,3425,3425,3425,3425,0
|
|
20230925,175300,6879212105,3425,3425,3425,3425,0
|
|
20230925,175200,6879212105,3425,3425,3425,3425,0
|
|
20230925,175100,6879212105,3425,3425,3425,3425,0
|
|
20230925,175000,6879212105,3425,3425,3425,3425,0
|
|
20230925,174900,6879212105,3425,3425,3425,3425,0
|
|
20230925,174800,6879212105,3425,3425,3425,3425,0
|
|
20230925,174700,6879212105,3425,3425,3425,3425,0
|
|
20230925,174600,6879212105,3425,3425,3425,3425,0
|
|
20230925,174500,6879212105,3425,3425,3425,3425,0
|
|
20230925,174400,6879212105,3425,3425,3425,3425,0
|
|
20230925,174300,6879212105,3425,3425,3425,3425,0
|
|
20230925,174200,6879212105,3425,3425,3425,3425,0
|
|
20230925,174100,6879212105,3425,3425,3425,3425,0
|
|
20230925,174000,6879212105,3425,3425,3425,3425,0
|
|
20230925,173900,6879212105,3425,3425,3425,3425,0
|
|
20230925,173800,6879212105,3425,3425,3425,3425,0
|
|
20230925,173700,6879212105,3425,3425,3425,3425,0
|
|
20230925,173600,6879212105,3425,3425,3425,3425,0
|
|
20230925,173500,6879212105,3425,3425,3425,3425,0
|
|
20230925,173400,6879212105,3425,3425,3425,3425,0
|
|
20230925,173300,6879212105,3425,3425,3425,3425,109196
|
|
20230925,173200,6879212105,3425,3425,3425,3425,0
|
|
20230925,173100,6879212105,3425,3425,3425,3425,0
|
|
20230925,173000,6879212105,3425,3425,3425,3425,0
|
|
20230925,172900,6879212105,3425,3425,3425,3425,0
|
|
20230925,172800,6879212105,3425,3425,3425,3425,0
|
|
20230925,172700,6879212105,3425,3425,3425,3425,0
|
|
20230925,172600,6879212105,3425,3425,3425,3425,0
|
|
20230925,172500,6879212105,3425,3425,3425,3425,0
|
|
20230925,172400,6879212105,3425,3425,3425,3425,0
|
|
20230925,172300,6879212105,3425,3425,3425,3425,0
|
|
20230925,172200,6879212105,3425,3425,3425,3425,0
|
|
20230925,172100,6879212105,3425,3425,3425,3425,0
|
|
20230925,172000,6879212105,3425,3425,3425,3425,0
|
|
20230925,171900,6879212105,3425,3425,3425,3425,0
|
|
20230925,171800,6879212105,3425,3425,3425,3425,0
|
|
20230925,171700,6879212105,3425,3425,3425,3425,0
|
|
20230925,171600,6879212105,3425,3425,3425,3425,0
|
|
20230925,171500,6879212105,3425,3425,3425,3425,0
|
|
20230925,171400,6879212105,3425,3425,3425,3425,0
|
|
20230925,171300,6879212105,3425,3425,3425,3425,0
|
|
20230925,171200,6879212105,3425,3425,3425,3425,0
|
|
20230925,171100,6879212105,3425,3425,3425,3425,0
|
|
20230925,171000,6879212105,3425,3425,3425,3425,0
|
|
20230925,170900,6879212105,3425,3425,3425,3425,0
|
|
20230925,170800,6879212105,3425,3425,3425,3425,0
|
|
20230925,170700,6879212105,3425,3425,3425,3425,0
|
|
20230925,170600,6879212105,3425,3425,3425,3425,0
|
|
20230925,170500,6879212105,3425,3425,3425,3425,0
|
|
20230925,170400,6879212105,3425,3425,3425,3425,0
|
|
20230925,170300,6879212105,3425,3425,3425,3425,109196
|
|
20230925,170200,6879212105,3425,3425,3425,3425,0
|
|
20230925,170100,6879212105,3425,3425,3425,3425,0
|
|
20230925,170000,6879212105,3425,3425,3425,3425,0
|
|
20230925,165900,6879212105,3425,3425,3425,3425,0
|
|
20230925,165800,6879212105,3425,3425,3425,3425,0
|
|
20230925,165700,6879212105,3425,3425,3425,3425,0
|
|
20230925,165600,6879212105,3425,3425,3425,3425,0
|
|
20230925,165500,6879212105,3425,3425,3425,3425,0
|
|
20230925,165400,6879212105,3425,3425,3425,3425,0
|
|
20230925,165300,6879212105,3425,3425,3425,3425,0
|
|
20230925,165200,6879212105,3425,3425,3425,3425,0
|
|
20230925,165100,6879212105,3425,3425,3425,3425,0
|
|
20230925,165000,6879212105,3425,3425,3425,3425,0
|
|
20230925,164900,6879212105,3425,3425,3425,3425,0
|
|
20230925,164800,6879212105,3425,3425,3425,3425,0
|
|
20230925,164700,6879212105,3425,3425,3425,3425,0
|
|
20230925,164600,6879212105,3425,3425,3425,3425,0
|
|
20230925,164500,6879212105,3425,3425,3425,3425,0
|
|
20230925,164400,6879212105,3425,3425,3425,3425,0
|
|
20230925,164300,6879212105,3425,3425,3425,3425,0
|
|
20230925,164200,6879212105,3425,3425,3425,3425,0
|
|
20230925,164100,6879212105,3425,3425,3425,3425,0
|
|
20230925,164000,6879212105,3425,3425,3425,3425,0
|
|
20230925,163900,6879212105,3425,3425,3425,3425,0
|
|
20230925,163800,6879212105,3425,3425,3425,3425,0
|
|
20230925,163700,6879212105,3425,3425,3425,3425,0
|
|
20230925,163600,6879212105,3425,3425,3425,3425,0
|
|
20230925,163500,6879212105,3425,3425,3425,3425,0
|
|
20230925,163400,6879212105,3425,3425,3425,3425,0
|
|
20230925,163300,6879212105,3425,3425,3425,3425,109196
|
|
20230925,163200,6879212105,3425,3425,3425,3425,0
|
|
20230925,163100,6879212105,3425,3425,3425,3425,0
|
|
20230925,163000,6879212105,3425,3425,3425,3425,0
|
|
20230925,162900,6879212105,3425,3425,3425,3425,0
|
|
20230925,162800,6879212105,3425,3425,3425,3425,0
|
|
20230925,162700,6879212105,3425,3425,3425,3425,0
|
|
20230925,162600,6879212105,3425,3425,3425,3425,0
|
|
20230925,162500,6879212105,3425,3425,3425,3425,0
|
|
20230925,162400,6879212105,3425,3425,3425,3425,0
|
|
20230925,162300,6879212105,3425,3425,3425,3425,0
|
|
20230925,162200,6879212105,3425,3425,3425,3425,0
|
|
20230925,162100,6879212105,3425,3425,3425,3425,0
|
|
20230925,162000,6879212105,3425,3425,3425,3425,0
|
|
20230925,161900,6879212105,3425,3425,3425,3425,0
|
|
20230925,161800,6879212105,3425,3425,3425,3425,0
|
|
20230925,161700,6879212105,3425,3425,3425,3425,0
|
|
20230925,161600,6879212105,3425,3425,3425,3425,0
|
|
20230925,161500,6879212105,3425,3425,3425,3425,0
|
|
20230925,161400,6879212105,3425,3425,3425,3425,0
|
|
20230925,161300,6879212105,3425,3425,3425,3425,0
|
|
20230925,161200,6879212105,3425,3425,3425,3425,0
|
|
20230925,161100,6879212105,3425,3425,3425,3425,0
|
|
20230925,161000,6879212105,3425,3425,3425,3425,0
|
|
20230925,160900,6879212105,3425,3425,3425,3425,0
|
|
20230925,160800,6879212105,3425,3425,3425,3425,0
|
|
20230925,160700,6879212105,3425,3425,3425,3425,0
|
|
20230925,160600,6879212105,3425,3425,3425,3425,0
|
|
20230925,160500,6879212105,3425,3425,3425,3425,0
|
|
20230925,160400,6879212105,3425,3425,3425,3425,0
|
|
20230925,160300,6879212105,3425,3425,3425,3425,109196
|
|
20230925,160200,6879212105,3425,3425,3425,3425,0
|
|
20230925,160100,6879212105,3425,3425,3425,3425,0
|
|
20230925,160000,6879212105,3425,3425,3425,3425,0
|
|
20230925,155900,6879212105,3425,3425,3425,3425,0
|
|
20230925,155800,6879212105,3425,3425,3425,3425,0
|
|
20230925,155700,6879212105,3425,3425,3425,3425,0
|
|
20230925,155600,6879212105,3425,3425,3425,3425,0
|
|
20230925,155500,6879212105,3425,3425,3425,3425,0
|
|
20230925,155400,6879212105,3425,3425,3425,3425,0
|
|
20230925,155300,6879212105,3425,3425,3425,3425,0
|
|
20230925,155200,6879212105,3425,3425,3425,3425,0
|
|
20230925,155100,6879212105,3425,3425,3425,3425,0
|
|
20230925,155000,6879212105,3425,3425,3425,3425,0
|
|
20230925,154900,6879212105,3425,3425,3425,3425,0
|
|
20230925,154800,6879212105,3425,3425,3425,3425,0
|
|
20230925,154700,6879212105,3425,3425,3425,3425,0
|
|
20230925,154600,6879212105,3425,3425,3425,3425,0
|
|
20230925,154500,6879212105,3425,3425,3425,3425,0
|
|
20230925,154400,6879212105,3425,3425,3425,3425,0
|
|
20230925,154300,6879212105,3425,3425,3425,3425,0
|
|
20230925,154200,6879212105,3425,3425,3425,3425,0
|
|
20230925,154100,6879212105,3425,3425,3425,3425,0
|
|
20230925,154000,6879212105,3425,3425,3425,3425,0
|
|
20230925,153900,6879212105,3425,3425,3425,3425,0
|
|
20230925,153800,6879212105,3425,3425,3425,3425,0
|
|
20230925,153700,6879212105,3425,3425,3425,3425,0
|
|
20230925,153600,6879212105,3425,3425,3425,3425,0
|
|
20230925,153500,6879212105,3425,3425,3425,3425,0
|
|
20230925,153400,6879212105,3425,3425,3425,3425,0
|
|
20230925,153300,6879212105,3425,3425,3425,3425,109196
|
|
20230925,153200,6879212105,3425,3425,3425,3425,0
|
|
20230925,153100,6879212105,3425,3425,3425,3425,0
|
|
20230925,153000,6879212105,3425,3425,3425,3425,109196
|
|
20230925,152900,6505215805,3455,3455,3455,3455,0
|
|
20230925,152800,6505215805,3455,3455,3455,3455,0
|
|
20230925,152700,6505215805,3455,3455,3455,3455,0
|
|
20230925,152600,6505215805,3455,3455,3455,3455,0
|
|
20230925,152500,6505215805,3455,3455,3455,3455,0
|
|
20230925,152400,6505215805,3455,3455,3455,3455,0
|
|
20230925,152300,6505215805,3455,3455,3455,3455,0
|
|
20230925,152200,6505215805,3455,3455,3455,3455,0
|
|
20230925,152100,6505215805,3455,3455,3455,3455,0
|
|
20230925,152000,6505215805,3455,3455,3455,3455,0
|
|
20230925,151900,6505215805,3455,3450,3460,3445,8291
|
|
20230925,151800,6476576955,3445,3460,3460,3445,8333
|
|
20230925,151700,6447837525,3460,3455,3460,3455,2911
|
|
20230925,151600,6437779435,3445,3450,3450,3445,4680
|
|
20230925,151500,6421652725,3455,3450,3455,3445,14315
|
|
20230925,151400,6372304335,3450,3455,3455,3450,6147
|
|
20230925,151300,6351085705,3455,3455,3455,3450,1411
|
|
20230925,151200,6346210885,3455,3460,3460,3450,1857
|
|
20230925,151100,6339802870,3460,3460,3460,3450,3448
|
|
20230925,151000,6327899230,3460,3455,3460,3450,10316
|
|
20230925,150900,6292287725,3450,3450,3455,3445,2398
|
|
20230925,150800,6284016650,3450,3450,3455,3450,4266
|
|
20230925,150700,6269294135,3450,3450,3450,3445,3100
|
|
20230925,150600,6258609080,3450,3450,3450,3445,1924
|
|
20230925,150500,6251976285,3450,3445,3450,3445,11933
|
|
20230925,150400,6210856630,3445,3450,3450,3445,1848
|
|
20230925,150300,6204481180,3450,3450,3450,3445,3499
|
|
20230925,150200,6192416275,3450,3450,3450,3445,10845
|
|
20230925,150100,6155046850,3450,3455,3455,3450,2185
|
|
20230925,150000,6147506985,3450,3455,3455,3450,1863
|
|
20230925,145900,6141078130,3450,3455,3455,3450,6924
|
|
20230925,145800,6117186800,3455,3455,3455,3450,5639
|
|
20230925,145700,6097709365,3460,3460,3460,3455,1672
|
|
20230925,145600,6091931895,3460,3465,3465,3455,3941
|
|
20230925,145500,6078304585,3460,3455,3460,3455,716
|
|
20230925,145400,6075827725,3455,3455,3460,3455,1130
|
|
20230925,145300,6071921060,3455,3460,3460,3455,1201
|
|
20230925,145200,6067771595,3455,3455,3460,3455,682
|
|
20230925,145100,6065415280,3470,3450,3470,3450,386
|
|
20230925,145000,6064080640,3450,3460,3470,3450,7435
|
|
20230925,144900,6038385705,3455,3440,3455,3440,7803
|
|
20230925,144800,6011451380,3440,3440,3440,3440,1979
|
|
20230925,144700,6004643620,3445,3455,3455,3440,7973
|
|
20230925,144600,5977146665,3455,3455,3455,3455,936
|
|
20230925,144500,5973912785,3460,3455,3460,3455,1863
|
|
20230925,144400,5967475855,3455,3460,3460,3455,140
|
|
20230925,144300,5966991555,3460,3460,3460,3455,360
|
|
20230925,144200,5965746005,3460,3460,3460,3460,1211
|
|
20230925,144100,5961555945,3455,3460,3460,3455,988
|
|
20230925,144000,5958139935,3460,3455,3460,3450,1227
|
|
20230925,143900,5953901280,3455,3450,3455,3450,1607
|
|
20230925,143800,5948351945,3455,3445,3455,3440,3627
|
|
20230925,143700,5935848430,3450,3450,3450,3450,2913
|
|
20230925,143600,5925798580,3450,3450,3460,3450,1091
|
|
20230925,143500,5922034130,3450,3455,3455,3450,1517
|
|
20230925,143400,5916793905,3455,3455,3455,3455,788
|
|
20230925,143300,5914071365,3455,3450,3455,3450,1376
|
|
20230925,143200,5909322500,3445,3455,3455,3445,673
|
|
20230925,143100,5907002770,3455,3450,3455,3445,439
|
|
20230925,143000,5905487815,3445,3460,3460,3445,751
|
|
20230925,142900,5902900405,3445,3450,3455,3445,730
|
|
20230925,142800,5900381535,3450,3450,3450,3445,3981
|
|
20230925,142700,5886647090,3450,3455,3455,3450,3020
|
|
20230925,142600,5876227550,3455,3460,3465,3455,4890
|
|
20230925,142500,5859300785,3460,3450,3470,3450,8022
|
|
20230925,142400,5831544980,3435,3445,3445,3435,6095
|
|
20230925,142300,5810570410,3450,3450,3455,3450,3899
|
|
20230925,142200,5797115860,3450,3445,3450,3440,2918
|
|
20230925,142100,5787065650,3450,3445,3450,3430,1734
|
|
20230925,142000,5781100390,3450,3445,3450,3430,7845
|
|
20230925,141900,5754128930,3445,3435,3450,3435,9607
|
|
20230925,141800,5721079580,3435,3440,3440,3430,5876
|
|
20230925,141700,5700883425,3440,3430,3440,3430,1900
|
|
20230925,141600,5694352630,3430,3440,3440,3425,6156
|
|
20230925,141500,5673262760,3420,3455,3455,3420,20722
|
|
20230925,141400,5602107385,3450,3445,3455,3440,5547
|
|
20230925,141300,5582994340,3445,3440,3445,3440,2003
|
|
20230925,141200,5576101405,3440,3450,3450,3440,14600
|
|
20230925,141100,5525803730,3450,3445,3450,3445,7898
|
|
20230925,141000,5498567250,3445,3440,3450,3440,19153
|
|
20230925,140900,5432627890,3440,3450,3455,3440,15567
|
|
20230925,140800,5378918995,3455,3460,3460,3450,19767
|
|
20230925,140700,5310649770,3460,3460,3465,3455,15962
|
|
20230925,140600,5255417585,3465,3495,3495,3460,38934
|
|
20230925,140500,5120006115,3495,3495,3500,3495,1332
|
|
20230925,140400,5115350250,3500,3500,3500,3500,119
|
|
20230925,140300,5114933750,3500,3500,3505,3500,18921
|
|
20230925,140200,5048710225,3500,3505,3505,3500,1144
|
|
20230925,140100,5044703725,3505,3505,3505,3505,351
|
|
20230925,140000,5043473470,3500,3505,3505,3500,1366
|
|
20230925,135900,5038689990,3505,3500,3505,3500,2022
|
|
20230925,135800,5031603775,3505,3505,3505,3505,173
|
|
20230925,135700,5030997410,3500,3505,3505,3500,741
|
|
20230925,135600,5028403250,3505,3505,3505,3505,1925
|
|
20230925,135500,5021656125,3505,3505,3510,3505,197
|
|
20230925,135400,5020965140,3505,3505,3510,3505,284
|
|
20230925,135300,5019969715,3510,3510,3510,3510,64
|
|
20230925,135200,5019745075,3510,3505,3510,3505,364
|
|
20230925,135100,5018469250,3505,3505,3505,3500,622
|
|
20230925,135000,5016292140,3505,3495,3505,3495,896
|
|
20230925,134900,5013159360,3500,3500,3500,3500,555
|
|
20230925,134800,5011216860,3500,3500,3505,3500,174
|
|
20230925,134700,5010607855,3500,3505,3505,3495,1121
|
|
20230925,134600,5006688780,3500,3505,3505,3500,2811
|
|
20230925,134500,4996849940,3510,3500,3510,3500,2647
|
|
20230925,134400,4987584930,3500,3500,3500,3500,801
|
|
20230925,134300,4984781430,3500,3505,3505,3500,806
|
|
20230925,134200,4981960415,3510,3505,3510,3500,143
|
|
20230925,134100,4981459480,3500,3510,3510,3500,1333
|
|
20230925,134000,4976792895,3500,3510,3510,3500,4159
|
|
20230925,133900,4962214075,3510,3510,3510,3510,21
|
|
20230925,133800,4962140365,3505,3510,3510,3505,400
|
|
20230925,133700,4960737365,3505,3510,3510,3505,110
|
|
20230925,133600,4960351660,3505,3505,3510,3505,738
|
|
20230925,133500,4957764945,3510,3505,3510,3505,855
|
|
20230925,133400,4954766770,3510,3510,3510,3510,0
|
|
20230925,133300,4954766770,3510,3505,3510,3505,334
|
|
20230925,133200,4953596080,3505,3500,3505,3500,1045
|
|
20230925,133100,4949935445,3500,3500,3510,3500,1198
|
|
20230925,133000,4945742430,3500,3510,3510,3500,5455
|
|
20230925,132900,4926634470,3505,3505,3505,3505,572
|
|
20230925,132800,4924629610,3510,3505,3510,3505,1653
|
|
20230925,132700,4918835830,3505,3510,3510,3505,373
|
|
20230925,132600,4917527760,3510,3505,3510,3505,2459
|
|
20230925,132500,4908900900,3510,3510,3510,3510,175
|
|
20230925,132400,4908286650,3510,3505,3510,3505,1531
|
|
20230925,132300,4902920340,3510,3510,3515,3510,2390
|
|
20230925,132200,4894531430,3515,3515,3515,3510,6
|
|
20230925,132100,4894510345,3510,3515,3515,3510,1703
|
|
20230925,132000,4888524685,3510,3515,3515,3510,92
|
|
20230925,131900,4888201480,3515,3505,3515,3505,1601
|
|
20230925,131800,4882583825,3510,3505,3510,3505,877
|
|
20230925,131700,4879509440,3510,3510,3510,3505,645
|
|
20230925,131600,4877248090,3510,3510,3510,3510,453
|
|
20230925,131500,4875658060,3510,3500,3510,3500,5216
|
|
20230925,131400,4857363650,3500,3500,3500,3500,820
|
|
20230925,131300,4854493650,3500,3500,3505,3495,26
|
|
20230925,131200,4854402710,3495,3495,3495,3495,2330
|
|
20230925,131100,4846259360,3505,3500,3505,3495,230
|
|
20230925,131000,4845454820,3505,3505,3505,3495,711
|
|
20230925,130900,4842967160,3505,3505,3505,3505,233
|
|
20230925,130800,4842150495,3500,3500,3500,3500,47
|
|
20230925,130700,4841985995,3505,3500,3505,3500,1544
|
|
20230925,130600,4836581990,3500,3500,3500,3495,2379
|
|
20230925,130500,4828266735,3500,3505,3505,3500,469
|
|
20230925,130400,4826625160,3505,3495,3505,3495,180
|
|
20230925,130300,4825995305,3495,3495,3500,3495,3654
|
|
20230925,130200,4813223975,3495,3495,3495,3495,150
|
|
20230925,130100,4812699725,3495,3490,3500,3490,1476
|
|
20230925,130000,4807541575,3495,3495,3495,3490,2258
|
|
20230925,125900,4799660950,3495,3495,3495,3490,2938
|
|
20230925,125800,4789404080,3495,3485,3495,3485,619
|
|
20230925,125700,4787243715,3485,3500,3500,3480,29061
|
|
20230925,125600,4685766070,3495,3505,3505,3495,3583
|
|
20230925,125500,4673225205,3500,3505,3505,3500,10078
|
|
20230925,125400,4637942810,3505,3510,3515,3505,2722
|
|
20230925,125300,4628389340,3510,3510,3510,3505,1099
|
|
20230925,125200,4624532100,3510,3505,3510,3505,1782
|
|
20230925,125100,4618286135,3505,3505,3505,3500,2104
|
|
20230925,125000,4610916825,3505,3505,3510,3500,767
|
|
20230925,124900,4608229590,3505,3515,3515,3505,1051
|
|
20230925,124800,4604545815,3505,3515,3515,3505,8092
|
|
20230925,124700,4576181970,3515,3510,3515,3510,2074
|
|
20230925,124600,4568900705,3510,3510,3520,3510,4679
|
|
20230925,124500,4552471400,3515,3515,3515,3515,656
|
|
20230925,124400,4550165560,3515,3510,3515,3510,2587
|
|
20230925,124300,4541085180,3510,3515,3515,3510,363
|
|
20230925,124200,4539810800,3515,3515,3515,3515,334
|
|
20230925,124100,4538636790,3515,3510,3515,3510,1103
|
|
20230925,124000,4534760995,3515,3515,3515,3515,27
|
|
20230925,123900,4534666090,3510,3515,3515,3510,1130
|
|
20230925,123800,4530698610,3510,3510,3515,3510,216
|
|
20230925,123700,4529940435,3515,3520,3520,3515,425
|
|
20230925,123600,4528446510,3515,3520,3520,3510,723
|
|
20230925,123500,4525907080,3510,3510,3520,3510,83
|
|
20230925,123400,4525615540,3510,3520,3520,3510,52
|
|
20230925,123300,4525433010,3505,3510,3510,3505,3053
|
|
20230925,123200,4514728535,3515,3515,3515,3515,7754
|
|
20230925,123100,4487473225,3520,3520,3520,3520,78
|
|
20230925,123000,4487198665,3515,3510,3515,3510,2430
|
|
20230925,122900,4478657615,3510,3505,3510,3505,1410
|
|
20230925,122800,4473708520,3510,3505,3510,3505,519
|
|
20230925,122700,4471889400,3505,3510,3510,3500,3743
|
|
20230925,122600,4458770140,3510,3510,3510,3510,112
|
|
20230925,122500,4458377020,3510,3510,3510,3505,416
|
|
20230925,122400,4456916965,3510,3510,3510,3510,327
|
|
20230925,122300,4455769195,3505,3505,3510,3505,1247
|
|
20230925,122200,4451395955,3510,3505,3510,3500,182
|
|
20230925,122100,4450758440,3500,3505,3505,3500,410
|
|
20230925,122000,4449322390,3505,3500,3505,3500,1500
|
|
20230925,121900,4444065230,3500,3500,3505,3500,1054
|
|
20230925,121800,4440376180,3500,3500,3505,3500,3861
|
|
20230925,121700,4426861175,3500,3505,3505,3500,715
|
|
20230925,121600,4424357445,3505,3505,3505,3500,1249
|
|
20230925,121500,4419981300,3505,3505,3505,3500,776
|
|
20230925,121400,4417261680,3505,3505,3505,3505,70
|
|
20230925,121300,4417016330,3505,3510,3510,3505,353
|
|
20230925,121200,4415779010,3510,3505,3510,3505,3815
|
|
20230925,121100,4402407255,3510,3505,3510,3505,1458
|
|
20230925,121000,4397295975,3505,3510,3510,3505,5008
|
|
20230925,120900,4379734415,3510,3515,3515,3510,5563
|
|
20230925,120800,4360208065,3515,3515,3515,3515,0
|
|
20230925,120700,4360208065,3515,3510,3515,3510,9
|
|
20230925,120600,4360176450,3515,3515,3515,3515,524
|
|
20230925,120500,4358334590,3515,3520,3520,3515,316
|
|
20230925,120400,4357223755,3515,3515,3515,3515,1092
|
|
20230925,120300,4353385375,3510,3515,3515,3510,38
|
|
20230925,120200,4353251870,3515,3510,3515,3510,649
|
|
20230925,120100,4350973850,3515,3510,3515,3510,2300
|
|
20230925,120000,4342895850,3515,3515,3515,3515,10
|
|
20230925,115900,4342860700,3510,3515,3515,3510,1105
|
|
20230925,115800,4338982015,3510,3515,3515,3510,132
|
|
20230925,115700,4338518100,3515,3520,3520,3510,1696
|
|
20230925,115600,4332557090,3515,3515,3515,3515,335
|
|
20230925,115500,4331379565,3515,3515,3515,3515,2570
|
|
20230925,115400,4322346015,3515,3515,3515,3515,44
|
|
20230925,115300,4322191355,3515,3515,3515,3515,707
|
|
20230925,115200,4319706250,3510,3520,3520,3510,187
|
|
20230925,115100,4319048825,3525,3525,3525,3525,429
|
|
20230925,115000,4317536600,3520,3520,3525,3520,2902
|
|
20230925,114900,4307321285,3520,3515,3520,3510,974
|
|
20230925,114800,4303897015,3515,3510,3515,3510,712
|
|
20230925,114700,4301396835,3510,3515,3520,3510,4772
|
|
20230925,114600,4284638605,3515,3515,3515,3515,461
|
|
20230925,114500,4283018190,3515,3520,3520,3515,326
|
|
20230925,114400,4281872275,3520,3515,3520,3515,51
|
|
20230925,114300,4281693005,3520,3515,3520,3515,16
|
|
20230925,114200,4281636755,3520,3510,3520,3510,1504
|
|
20230925,114100,4276357575,3510,3510,3520,3510,321
|
|
20230925,114000,4275230855,3510,3520,3530,3510,6637
|
|
20230925,113900,4251905005,3520,3525,3530,3520,10525
|
|
20230925,113800,4214856775,3530,3525,3530,3520,1473
|
|
20230925,113700,4209668415,3525,3525,3525,3525,974
|
|
20230925,113600,4206235065,3525,3530,3530,3520,755
|
|
20230925,113500,4203575160,3530,3530,3530,3525,3218
|
|
20230925,113400,4192231240,3530,3530,3530,3530,744
|
|
20230925,113300,4189604920,3525,3535,3535,3525,4619
|
|
20230925,113200,4173293115,3530,3520,3530,3520,1495
|
|
20230925,113100,4168027965,3515,3515,3515,3510,1171
|
|
20230925,113000,4163912190,3510,3510,3510,3510,1751
|
|
20230925,112900,4157766180,3515,3505,3515,3505,2901
|
|
20230925,112800,4147589165,3505,3505,3510,3505,1977
|
|
20230925,112700,4140652950,3505,3505,3505,3505,603
|
|
20230925,112600,4138539435,3505,3500,3505,3500,22
|
|
20230925,112500,4138462335,3500,3500,3500,3500,1235
|
|
20230925,112400,4134139835,3500,3505,3505,3500,11571
|
|
20230925,112300,4093622365,3505,3500,3505,3500,476
|
|
20230925,112200,4091954585,3500,3500,3500,3500,335
|
|
20230925,112100,4090782085,3500,3500,3510,3500,7103
|
|
20230925,112000,4065921185,3500,3510,3510,3500,2174
|
|
20230925,111900,4058297415,3510,3505,3510,3505,428
|
|
20230925,111800,4056795545,3510,3505,3510,3505,919
|
|
20230925,111700,4053573440,3505,3505,3510,3505,1795
|
|
20230925,111600,4047280230,3505,3500,3505,3500,379
|
|
20230925,111500,4045951950,3495,3490,3500,3490,1582
|
|
20230925,111400,4040428025,3490,3495,3505,3490,4581
|
|
20230925,111300,4024420970,3500,3500,3505,3495,1347
|
|
20230925,111200,4019711680,3500,3505,3510,3490,25242
|
|
20230925,111100,3931404740,3500,3505,3505,3500,24948
|
|
20230925,111000,3844044640,3505,3510,3515,3505,1542
|
|
20230925,110900,3838639250,3515,3515,3515,3510,15165
|
|
20230925,110800,3785397230,3515,3520,3520,3510,17779
|
|
20230925,110700,3722888700,3520,3525,3530,3520,5726
|
|
20230925,110600,3702710830,3530,3535,3535,3530,123
|
|
20230925,110500,3702276635,3530,3530,3535,3530,2077
|
|
20230925,110400,3694944470,3535,3535,3535,3525,1508
|
|
20230925,110300,3689616790,3530,3530,3535,3530,4625
|
|
20230925,110200,3673287885,3530,3535,3535,3530,427
|
|
20230925,110100,3671780250,3535,3530,3535,3530,138
|
|
20230925,110000,3671292485,3535,3535,3535,3530,1385
|
|
20230925,105900,3666401900,3535,3535,3540,3530,1151
|
|
20230925,105800,3662337440,3530,3535,3540,3530,4445
|
|
20230925,105700,3646643900,3545,3535,3545,3530,444
|
|
20230925,105600,3645076235,3545,3535,3545,3535,292
|
|
20230925,105500,3644043955,3535,3545,3545,3535,393
|
|
20230925,105400,3642651690,3535,3535,3545,3535,5551
|
|
20230925,105300,3623028785,3545,3545,3545,3545,13
|
|
20230925,105200,3622982700,3545,3545,3545,3545,111
|
|
20230925,105100,3622589205,3545,3545,3545,3530,6050
|
|
20230925,105000,3601160935,3540,3540,3540,3530,607
|
|
20230925,104900,3599017090,3530,3540,3540,3530,195
|
|
20230925,104800,3598327730,3530,3535,3540,3530,631
|
|
20230925,104700,3596099980,3540,3535,3540,3530,2389
|
|
20230925,104600,3587665165,3530,3535,3535,3530,476
|
|
20230925,104500,3585984860,3530,3540,3545,3525,6359
|
|
20230925,104400,3563541350,3545,3540,3545,3530,2535
|
|
20230925,104300,3554590280,3540,3540,3545,3525,9937
|
|
20230925,104200,3519516165,3540,3535,3540,3530,5393
|
|
20230925,104100,3500443970,3535,3535,3540,3535,1813
|
|
20230925,104000,3494034875,3530,3535,3540,3530,4276
|
|
20230925,103900,3478919210,3535,3530,3535,3530,854
|
|
20230925,103800,3475903665,3535,3535,3535,3530,1288
|
|
20230925,103700,3471356165,3530,3525,3535,3525,1649
|
|
20230925,103600,3465540555,3525,3535,3535,3525,644
|
|
20230925,103500,3463269615,3530,3535,3535,3520,23065
|
|
20230925,103400,3381939250,3540,3535,3540,3530,1656
|
|
20230925,103300,3376088575,3540,3540,3540,3535,2668
|
|
20230925,103200,3366654585,3540,3540,3540,3535,5092
|
|
20230925,103100,3348653760,3540,3550,3550,3540,2595
|
|
20230925,103000,3339461895,3550,3550,3550,3540,1341
|
|
20230925,102900,3334702490,3550,3555,3555,3535,6497
|
|
20230925,102800,3311670960,3545,3545,3560,3540,4578
|
|
20230925,102700,3295425765,3555,3555,3555,3540,2267
|
|
20230925,102600,3287370625,3540,3560,3560,3540,2782
|
|
20230925,102500,3277500265,3560,3560,3560,3540,6731
|
|
20230925,102400,3253632625,3560,3545,3560,3535,13581
|
|
20230925,102300,3205429700,3535,3560,3560,3535,1482
|
|
20230925,102200,3200174955,3560,3570,3570,3535,33823
|
|
20230925,102100,3080261430,3570,3570,3590,3545,53798
|
|
20230925,102000,2888977205,3570,3575,3590,3545,30978
|
|
20230925,101900,2778499640,3575,3565,3575,3550,19151
|
|
20230925,101800,2710146980,3565,3570,3600,3550,28588
|
|
20230925,101700,2607964290,3550,3570,3570,3550,27723
|
|
20230925,101600,2509048570,3560,3555,3600,3545,25090
|
|
20230925,101500,2419473565,3555,3560,3560,3540,20131
|
|
20230925,101400,2348028575,3545,3545,3560,3545,7995
|
|
20230925,101300,2319607450,3555,3545,3560,3545,12709
|
|
20230925,101200,2274451700,3550,3545,3550,3535,4805
|
|
20230925,101100,2257409750,3545,3535,3545,3530,13810
|
|
20230925,101000,2208537560,3540,3540,3540,3530,2612
|
|
20230925,100900,2199299090,3535,3535,3540,3530,3608
|
|
20230925,100800,2186555515,3530,3540,3545,3530,20125
|
|
20230925,100700,2115439060,3540,3545,3550,3540,9050
|
|
20230925,100600,2083375930,3545,3550,3550,3545,659
|
|
20230925,100500,2081039365,3545,3550,3555,3545,5527
|
|
20230925,100400,2061424070,3550,3550,3555,3545,4164
|
|
20230925,100300,2046640605,3550,3550,3555,3550,2818
|
|
20230925,100200,2036636455,3550,3555,3560,3550,18265
|
|
20230925,100100,1971778065,3555,3555,3560,3550,2564
|
|
20230925,100000,1962658935,3555,3570,3570,3555,11603
|
|
20230925,095900,1921388455,3560,3570,3570,3560,3209
|
|
20230925,095800,1909962735,3560,3570,3570,3560,1772
|
|
20230925,095700,1903654010,3570,3560,3575,3560,1694
|
|
20230925,095600,1897613295,3560,3575,3575,3560,3247
|
|
20230925,095500,1886044960,3575,3580,3580,3565,969
|
|
20230925,095400,1882578610,3580,3580,3585,3575,4441
|
|
20230925,095300,1866683650,3585,3580,3590,3580,1336
|
|
20230925,095200,1861893655,3585,3575,3585,3575,770
|
|
20230925,095100,1859137650,3575,3580,3580,3575,1491
|
|
20230925,095000,1853802525,3580,3560,3580,3560,6472
|
|
20230925,094900,1830732880,3560,3560,3565,3555,3812
|
|
20230925,094800,1817166465,3555,3555,3555,3550,6565
|
|
20230925,094700,1793834185,3560,3555,3560,3550,4901
|
|
20230925,094600,1776425975,3555,3550,3565,3550,6785
|
|
20230925,094500,1752332380,3550,3570,3570,3550,19427
|
|
20230925,094400,1683240775,3570,3570,3570,3565,923
|
|
20230925,094300,1679948135,3560,3565,3570,3560,5784
|
|
20230925,094200,1659309940,3560,3570,3570,3560,2249
|
|
20230925,094100,1651291425,3570,3560,3570,3560,2978
|
|
20230925,094000,1640681100,3565,3565,3570,3560,5314
|
|
20230925,093900,1621757450,3560,3560,3565,3560,11099
|
|
20230925,093800,1582232930,3560,3565,3565,3560,6879
|
|
20230925,093700,1557733115,3565,3565,3570,3560,10215
|
|
20230925,093600,1521336950,3565,3570,3570,3560,5984
|
|
20230925,093500,1500005365,3570,3565,3570,3560,2713
|
|
20230925,093400,1490323435,3570,3575,3580,3555,31893
|
|
20230925,093300,1376484860,3580,3585,3585,3575,12230
|
|
20230925,093200,1332706085,3585,3585,3600,3580,4184
|
|
20230925,093100,1317723500,3600,3600,3600,3580,21781
|
|
20230925,093000,1239617705,3600,3595,3605,3590,11488
|
|
20230925,092900,1198352485,3600,3605,3605,3595,16775
|
|
20230925,092800,1137943815,3610,3605,3610,3605,1557
|
|
20230925,092700,1132330640,3605,3610,3610,3605,9615
|
|
20230925,092600,1097656730,3610,3615,3630,3610,2955
|
|
20230925,092500,1086977100,3615,3630,3630,3615,4248
|
|
20230925,092400,1071616145,3630,3635,3635,3615,994
|
|
20230925,092300,1068006350,3615,3645,3645,3615,4425
|
|
20230925,092200,1051907835,3640,3630,3645,3630,1458
|
|
20230925,092100,1046605005,3625,3605,3625,3600,8636
|
|
20230925,092000,1015440935,3605,3600,3610,3600,4805
|
|
20230925,091900,998123240,3600,3600,3600,3585,13998
|
|
20230925,091800,947815085,3600,3615,3615,3600,12170
|
|
20230925,091700,903930455,3615,3605,3615,3600,17791
|
|
20230925,091600,839836165,3605,3610,3620,3600,27997
|
|
20230925,091500,738944880,3620,3630,3630,3610,12326
|
|
20230925,091400,694330355,3630,3655,3655,3630,19466
|
|
20230925,091300,623427680,3660,3665,3675,3655,18393
|
|
20230925,091200,555995350,3660,3675,3690,3660,15514
|
|
20230925,091100,499086630,3670,3675,3675,3670,4668
|
|
20230925,091000,481938100,3675,3685,3690,3675,4712
|
|
20230925,090900,464594515,3685,3675,3685,3670,10290
|
|
20230925,090800,426749925,3670,3675,3680,3670,2912
|
|
20230925,090700,416038455,3680,3670,3680,3670,8940
|
|
20230925,090600,383202160,3665,3665,3670,3655,8185
|
|
20230925,090500,353202915,3665,3680,3680,3640,4406
|
|
20230925,090400,337140825,3680,3645,3685,3640,11849
|
|
20230925,090300,293923090,3640,3685,3685,3640,25852
|
|
20230925,090200,199133445,3685,3685,3690,3680,15236
|
|
20230925,090100,142998655,3690,3700,3700,3680,5929
|
|
20230925,090000,121153990,3680,3675,3700,3675,31378
|