735 lines
36 KiB
CSV
735 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,211200,1646525790,6680,6680,6680,6680,7908
|
|
20230922,211100,1646525790,6680,6680,6680,6680,0
|
|
20230922,211000,1646525790,6680,6680,6680,6680,0
|
|
20230922,210900,1646525790,6680,6680,6680,6680,0
|
|
20230922,210800,1646525790,6680,6680,6680,6680,0
|
|
20230922,210700,1646525790,6680,6680,6680,6680,0
|
|
20230922,210600,1646525790,6680,6680,6680,6680,0
|
|
20230922,210500,1646525790,6680,6680,6680,6680,0
|
|
20230922,210400,1646525790,6680,6680,6680,6680,0
|
|
20230922,210300,1646525790,6680,6680,6680,6680,0
|
|
20230922,210200,1646525790,6680,6680,6680,6680,0
|
|
20230922,210100,1646525790,6680,6680,6680,6680,0
|
|
20230922,210000,1646525790,6680,6680,6680,6680,0
|
|
20230922,205900,1646525790,6680,6680,6680,6680,0
|
|
20230922,205800,1646525790,6680,6680,6680,6680,0
|
|
20230922,205700,1646525790,6680,6680,6680,6680,0
|
|
20230922,205600,1646525790,6680,6680,6680,6680,0
|
|
20230922,205500,1646525790,6680,6680,6680,6680,0
|
|
20230922,205400,1646525790,6680,6680,6680,6680,0
|
|
20230922,205300,1646525790,6680,6680,6680,6680,0
|
|
20230922,205200,1646525790,6680,6680,6680,6680,0
|
|
20230922,205100,1646525790,6680,6680,6680,6680,0
|
|
20230922,205000,1646525790,6680,6680,6680,6680,0
|
|
20230922,204900,1646525790,6680,6680,6680,6680,0
|
|
20230922,204800,1646525790,6680,6680,6680,6680,0
|
|
20230922,204700,1646525790,6680,6680,6680,6680,0
|
|
20230922,204600,1646525790,6680,6680,6680,6680,0
|
|
20230922,204500,1646525790,6680,6680,6680,6680,0
|
|
20230922,204400,1646525790,6680,6680,6680,6680,0
|
|
20230922,204300,1646525790,6680,6680,6680,6680,0
|
|
20230922,204200,1646525790,6680,6680,6680,6680,7908
|
|
20230922,204100,1646525790,6680,6680,6680,6680,0
|
|
20230922,204000,1646525790,6680,6680,6680,6680,0
|
|
20230922,203900,1646525790,6680,6680,6680,6680,0
|
|
20230922,203800,1646525790,6680,6680,6680,6680,0
|
|
20230922,203700,1646525790,6680,6680,6680,6680,0
|
|
20230922,203600,1646525790,6680,6680,6680,6680,0
|
|
20230922,203500,1646525790,6680,6680,6680,6680,0
|
|
20230922,203400,1646525790,6680,6680,6680,6680,0
|
|
20230922,203300,1646525790,6680,6680,6680,6680,0
|
|
20230922,203200,1646525790,6680,6680,6680,6680,0
|
|
20230922,203100,1646525790,6680,6680,6680,6680,0
|
|
20230922,203000,1646525790,6680,6680,6680,6680,0
|
|
20230922,202900,1646525790,6680,6680,6680,6680,0
|
|
20230922,202800,1646525790,6680,6680,6680,6680,0
|
|
20230922,202700,1646525790,6680,6680,6680,6680,0
|
|
20230922,202600,1646525790,6680,6680,6680,6680,0
|
|
20230922,202500,1646525790,6680,6680,6680,6680,0
|
|
20230922,202400,1646525790,6680,6680,6680,6680,0
|
|
20230922,202300,1646525790,6680,6680,6680,6680,0
|
|
20230922,202200,1646525790,6680,6680,6680,6680,0
|
|
20230922,202100,1646525790,6680,6680,6680,6680,0
|
|
20230922,202000,1646525790,6680,6680,6680,6680,0
|
|
20230922,201900,1646525790,6680,6680,6680,6680,0
|
|
20230922,201800,1646525790,6680,6680,6680,6680,0
|
|
20230922,201700,1646525790,6680,6680,6680,6680,0
|
|
20230922,201600,1646525790,6680,6680,6680,6680,0
|
|
20230922,201500,1646525790,6680,6680,6680,6680,0
|
|
20230922,201400,1646525790,6680,6680,6680,6680,0
|
|
20230922,201300,1646525790,6680,6680,6680,6680,0
|
|
20230922,201200,1646525790,6680,6680,6680,6680,7908
|
|
20230922,201100,1646525790,6680,6680,6680,6680,0
|
|
20230922,201000,1646525790,6680,6680,6680,6680,0
|
|
20230922,200900,1646525790,6680,6680,6680,6680,0
|
|
20230922,200800,1646525790,6680,6680,6680,6680,0
|
|
20230922,200700,1646525790,6680,6680,6680,6680,0
|
|
20230922,200600,1646525790,6680,6680,6680,6680,0
|
|
20230922,200500,1646525790,6680,6680,6680,6680,0
|
|
20230922,200400,1646525790,6680,6680,6680,6680,0
|
|
20230922,200300,1646525790,6680,6680,6680,6680,0
|
|
20230922,200200,1646525790,6680,6680,6680,6680,0
|
|
20230922,200100,1646525790,6680,6680,6680,6680,0
|
|
20230922,200000,1646525790,6680,6680,6680,6680,0
|
|
20230922,195900,1646525790,6680,6680,6680,6680,0
|
|
20230922,195800,1646525790,6680,6680,6680,6680,0
|
|
20230922,195700,1646525790,6680,6680,6680,6680,0
|
|
20230922,195600,1646525790,6680,6680,6680,6680,0
|
|
20230922,195500,1646525790,6680,6680,6680,6680,0
|
|
20230922,195400,1646525790,6680,6680,6680,6680,0
|
|
20230922,195300,1646525790,6680,6680,6680,6680,0
|
|
20230922,195200,1646525790,6680,6680,6680,6680,0
|
|
20230922,195100,1646525790,6680,6680,6680,6680,0
|
|
20230922,195000,1646525790,6680,6680,6680,6680,0
|
|
20230922,194900,1646525790,6680,6680,6680,6680,0
|
|
20230922,194800,1646525790,6680,6680,6680,6680,0
|
|
20230922,194700,1646525790,6680,6680,6680,6680,0
|
|
20230922,194600,1646525790,6680,6680,6680,6680,0
|
|
20230922,194500,1646525790,6680,6680,6680,6680,0
|
|
20230922,194400,1646525790,6680,6680,6680,6680,0
|
|
20230922,194300,1646525790,6680,6680,6680,6680,0
|
|
20230922,194200,1646525790,6680,6680,6680,6680,7908
|
|
20230922,194100,1646525790,6680,6680,6680,6680,0
|
|
20230922,194000,1646525790,6680,6680,6680,6680,0
|
|
20230922,193900,1646525790,6680,6680,6680,6680,0
|
|
20230922,193800,1646525790,6680,6680,6680,6680,0
|
|
20230922,193700,1646525790,6680,6680,6680,6680,0
|
|
20230922,193600,1646525790,6680,6680,6680,6680,0
|
|
20230922,193500,1646525790,6680,6680,6680,6680,0
|
|
20230922,193400,1646525790,6680,6680,6680,6680,0
|
|
20230922,193300,1646525790,6680,6680,6680,6680,0
|
|
20230922,193200,1646525790,6680,6680,6680,6680,0
|
|
20230922,193100,1646525790,6680,6680,6680,6680,0
|
|
20230922,193000,1646525790,6680,6680,6680,6680,0
|
|
20230922,192900,1646525790,6680,6680,6680,6680,0
|
|
20230922,192800,1646525790,6680,6680,6680,6680,0
|
|
20230922,192700,1646525790,6680,6680,6680,6680,0
|
|
20230922,192600,1646525790,6680,6680,6680,6680,0
|
|
20230922,192500,1646525790,6680,6680,6680,6680,0
|
|
20230922,192400,1646525790,6680,6680,6680,6680,0
|
|
20230922,192300,1646525790,6680,6680,6680,6680,0
|
|
20230922,192200,1646525790,6680,6680,6680,6680,0
|
|
20230922,192100,1646525790,6680,6680,6680,6680,0
|
|
20230922,192000,1646525790,6680,6680,6680,6680,0
|
|
20230922,191900,1646525790,6680,6680,6680,6680,0
|
|
20230922,191800,1646525790,6680,6680,6680,6680,0
|
|
20230922,191700,1646525790,6680,6680,6680,6680,0
|
|
20230922,191600,1646525790,6680,6680,6680,6680,0
|
|
20230922,191500,1646525790,6680,6680,6680,6680,0
|
|
20230922,191400,1646525790,6680,6680,6680,6680,0
|
|
20230922,191300,1646525790,6680,6680,6680,6680,0
|
|
20230922,191200,1646525790,6680,6680,6680,6680,7908
|
|
20230922,191100,1646525790,6680,6680,6680,6680,0
|
|
20230922,191000,1646525790,6680,6680,6680,6680,0
|
|
20230922,190900,1646525790,6680,6680,6680,6680,0
|
|
20230922,190800,1646525790,6680,6680,6680,6680,0
|
|
20230922,190700,1646525790,6680,6680,6680,6680,0
|
|
20230922,190600,1646525790,6680,6680,6680,6680,0
|
|
20230922,190500,1646525790,6680,6680,6680,6680,0
|
|
20230922,190400,1646525790,6680,6680,6680,6680,0
|
|
20230922,190300,1646525790,6680,6680,6680,6680,0
|
|
20230922,190200,1646525790,6680,6680,6680,6680,0
|
|
20230922,190100,1646525790,6680,6680,6680,6680,0
|
|
20230922,190000,1646525790,6680,6680,6680,6680,0
|
|
20230922,185900,1646525790,6680,6680,6680,6680,0
|
|
20230922,185800,1646525790,6680,6680,6680,6680,0
|
|
20230922,185700,1646525790,6680,6680,6680,6680,0
|
|
20230922,185600,1646525790,6680,6680,6680,6680,0
|
|
20230922,185500,1646525790,6680,6680,6680,6680,0
|
|
20230922,185400,1646525790,6680,6680,6680,6680,0
|
|
20230922,185300,1646525790,6680,6680,6680,6680,0
|
|
20230922,185200,1646525790,6680,6680,6680,6680,0
|
|
20230922,185100,1646525790,6680,6680,6680,6680,0
|
|
20230922,185000,1646525790,6680,6680,6680,6680,0
|
|
20230922,184900,1646525790,6680,6680,6680,6680,0
|
|
20230922,184800,1646525790,6680,6680,6680,6680,0
|
|
20230922,184700,1646525790,6680,6680,6680,6680,0
|
|
20230922,184600,1646525790,6680,6680,6680,6680,0
|
|
20230922,184500,1646525790,6680,6680,6680,6680,0
|
|
20230922,184400,1646525790,6680,6680,6680,6680,0
|
|
20230922,184300,1646525790,6680,6680,6680,6680,0
|
|
20230922,184200,1646525790,6680,6680,6680,6680,7908
|
|
20230922,184100,1646525790,6680,6680,6680,6680,0
|
|
20230922,184000,1646525790,6680,6680,6680,6680,0
|
|
20230922,183900,1646525790,6680,6680,6680,6680,0
|
|
20230922,183800,1646525790,6680,6680,6680,6680,0
|
|
20230922,183700,1646525790,6680,6680,6680,6680,0
|
|
20230922,183600,1646525790,6680,6680,6680,6680,0
|
|
20230922,183500,1646525790,6680,6680,6680,6680,0
|
|
20230922,183400,1646525790,6680,6680,6680,6680,0
|
|
20230922,183300,1646525790,6680,6680,6680,6680,0
|
|
20230922,183200,1646525790,6680,6680,6680,6680,0
|
|
20230922,183100,1646525790,6680,6680,6680,6680,0
|
|
20230922,183000,1646525790,6680,6680,6680,6680,0
|
|
20230922,182900,1646525790,6680,6680,6680,6680,0
|
|
20230922,182800,1646525790,6680,6680,6680,6680,0
|
|
20230922,182700,1646525790,6680,6680,6680,6680,0
|
|
20230922,182600,1646525790,6680,6680,6680,6680,0
|
|
20230922,182500,1646525790,6680,6680,6680,6680,0
|
|
20230922,182400,1646525790,6680,6680,6680,6680,0
|
|
20230922,182300,1646525790,6680,6680,6680,6680,0
|
|
20230922,182200,1646525790,6680,6680,6680,6680,0
|
|
20230922,182100,1646525790,6680,6680,6680,6680,0
|
|
20230922,182000,1646525790,6680,6680,6680,6680,0
|
|
20230922,181900,1646525790,6680,6680,6680,6680,0
|
|
20230922,181800,1646525790,6680,6680,6680,6680,0
|
|
20230922,181700,1646525790,6680,6680,6680,6680,0
|
|
20230922,181600,1646525790,6680,6680,6680,6680,0
|
|
20230922,181500,1646525790,6680,6680,6680,6680,0
|
|
20230922,181400,1646525790,6680,6680,6680,6680,0
|
|
20230922,181300,1646525790,6680,6680,6680,6680,0
|
|
20230922,181200,1646525790,6680,6680,6680,6680,7908
|
|
20230922,181100,1646525790,6680,6680,6680,6680,0
|
|
20230922,181000,1646525790,6680,6680,6680,6680,0
|
|
20230922,180900,1646525790,6680,6680,6680,6680,0
|
|
20230922,180800,1646525790,6680,6680,6680,6680,0
|
|
20230922,180700,1646525790,6680,6680,6680,6680,0
|
|
20230922,180600,1646525790,6680,6680,6680,6680,0
|
|
20230922,180500,1646525790,6680,6680,6680,6680,0
|
|
20230922,180400,1646525790,6680,6680,6680,6680,0
|
|
20230922,180300,1646525790,6680,6680,6680,6680,0
|
|
20230922,180200,1646525790,6680,6680,6680,6680,0
|
|
20230922,180100,1646525790,6680,6680,6680,6680,0
|
|
20230922,180000,1646525790,6680,6680,6680,6680,0
|
|
20230922,175900,1646525790,6680,6680,6680,6680,0
|
|
20230922,175800,1646525790,6680,6680,6680,6680,0
|
|
20230922,175700,1646525790,6680,6680,6680,6680,0
|
|
20230922,175600,1646525790,6680,6680,6680,6680,0
|
|
20230922,175500,1646525790,6680,6680,6680,6680,0
|
|
20230922,175400,1646525790,6680,6680,6680,6680,0
|
|
20230922,175300,1646525790,6680,6680,6680,6680,0
|
|
20230922,175200,1646525790,6680,6680,6680,6680,0
|
|
20230922,175100,1646525790,6680,6680,6680,6680,0
|
|
20230922,175000,1646525790,6680,6680,6680,6680,0
|
|
20230922,174900,1646525790,6680,6680,6680,6680,0
|
|
20230922,174800,1646525790,6680,6680,6680,6680,0
|
|
20230922,174700,1646525790,6680,6680,6680,6680,0
|
|
20230922,174600,1646525790,6680,6680,6680,6680,0
|
|
20230922,174500,1646525790,6680,6680,6680,6680,0
|
|
20230922,174400,1646525790,6680,6680,6680,6680,0
|
|
20230922,174300,1646525790,6680,6680,6680,6680,0
|
|
20230922,174200,1646525790,6680,6680,6680,6680,7908
|
|
20230922,174100,1646525790,6680,6680,6680,6680,0
|
|
20230922,174000,1646525790,6680,6680,6680,6680,0
|
|
20230922,173900,1646525790,6680,6680,6680,6680,0
|
|
20230922,173800,1646525790,6680,6680,6680,6680,0
|
|
20230922,173700,1646525790,6680,6680,6680,6680,0
|
|
20230922,173600,1646525790,6680,6680,6680,6680,0
|
|
20230922,173500,1646525790,6680,6680,6680,6680,0
|
|
20230922,173400,1646525790,6680,6680,6680,6680,0
|
|
20230922,173300,1646525790,6680,6680,6680,6680,0
|
|
20230922,173200,1646525790,6680,6680,6680,6680,0
|
|
20230922,173100,1646525790,6680,6680,6680,6680,0
|
|
20230922,173000,1646525790,6680,6680,6680,6680,0
|
|
20230922,172900,1646525790,6680,6680,6680,6680,0
|
|
20230922,172800,1646525790,6680,6680,6680,6680,0
|
|
20230922,172700,1646525790,6680,6680,6680,6680,0
|
|
20230922,172600,1646525790,6680,6680,6680,6680,0
|
|
20230922,172500,1646525790,6680,6680,6680,6680,0
|
|
20230922,172400,1646525790,6680,6680,6680,6680,0
|
|
20230922,172300,1646525790,6680,6680,6680,6680,0
|
|
20230922,172200,1646525790,6680,6680,6680,6680,0
|
|
20230922,172100,1646525790,6680,6680,6680,6680,0
|
|
20230922,172000,1646525790,6680,6680,6680,6680,0
|
|
20230922,171900,1646525790,6680,6680,6680,6680,0
|
|
20230922,171800,1646525790,6680,6680,6680,6680,0
|
|
20230922,171700,1646525790,6680,6680,6680,6680,0
|
|
20230922,171600,1646525790,6680,6680,6680,6680,0
|
|
20230922,171500,1646525790,6680,6680,6680,6680,0
|
|
20230922,171400,1646525790,6680,6680,6680,6680,0
|
|
20230922,171300,1646525790,6680,6680,6680,6680,0
|
|
20230922,171200,1646525790,6680,6680,6680,6680,7908
|
|
20230922,171100,1646525790,6680,6680,6680,6680,0
|
|
20230922,171000,1646525790,6680,6680,6680,6680,0
|
|
20230922,170900,1646525790,6680,6680,6680,6680,0
|
|
20230922,170800,1646525790,6680,6680,6680,6680,0
|
|
20230922,170700,1646525790,6680,6680,6680,6680,0
|
|
20230922,170600,1646525790,6680,6680,6680,6680,0
|
|
20230922,170500,1646525790,6680,6680,6680,6680,0
|
|
20230922,170400,1646525790,6680,6680,6680,6680,0
|
|
20230922,170300,1646525790,6680,6680,6680,6680,0
|
|
20230922,170200,1646525790,6680,6680,6680,6680,0
|
|
20230922,170100,1646525790,6680,6680,6680,6680,0
|
|
20230922,170000,1646525790,6680,6680,6680,6680,0
|
|
20230922,165900,1646525790,6680,6680,6680,6680,0
|
|
20230922,165800,1646525790,6680,6680,6680,6680,0
|
|
20230922,165700,1646525790,6680,6680,6680,6680,0
|
|
20230922,165600,1646525790,6680,6680,6680,6680,0
|
|
20230922,165500,1646525790,6680,6680,6680,6680,0
|
|
20230922,165400,1646525790,6680,6680,6680,6680,0
|
|
20230922,165300,1646525790,6680,6680,6680,6680,0
|
|
20230922,165200,1646525790,6680,6680,6680,6680,0
|
|
20230922,165100,1646525790,6680,6680,6680,6680,0
|
|
20230922,165000,1646525790,6680,6680,6680,6680,0
|
|
20230922,164900,1646525790,6680,6680,6680,6680,0
|
|
20230922,164800,1646525790,6680,6680,6680,6680,0
|
|
20230922,164700,1646525790,6680,6680,6680,6680,0
|
|
20230922,164600,1646525790,6680,6680,6680,6680,0
|
|
20230922,164500,1646525790,6680,6680,6680,6680,0
|
|
20230922,164400,1646525790,6680,6680,6680,6680,0
|
|
20230922,164300,1646525790,6680,6680,6680,6680,0
|
|
20230922,164200,1646525790,6680,6680,6680,6680,7908
|
|
20230922,164100,1646525790,6680,6680,6680,6680,0
|
|
20230922,164000,1646525790,6680,6680,6680,6680,0
|
|
20230922,163900,1646525790,6680,6680,6680,6680,0
|
|
20230922,163800,1646525790,6680,6680,6680,6680,0
|
|
20230922,163700,1646525790,6680,6680,6680,6680,0
|
|
20230922,163600,1646525790,6680,6680,6680,6680,0
|
|
20230922,163500,1646525790,6680,6680,6680,6680,0
|
|
20230922,163400,1646525790,6680,6680,6680,6680,0
|
|
20230922,163300,1646525790,6680,6680,6680,6680,0
|
|
20230922,163200,1646525790,6680,6680,6680,6680,0
|
|
20230922,163100,1646525790,6680,6680,6680,6680,0
|
|
20230922,163000,1646525790,6680,6680,6680,6680,0
|
|
20230922,162900,1646525790,6680,6680,6680,6680,0
|
|
20230922,162800,1646525790,6680,6680,6680,6680,0
|
|
20230922,162700,1646525790,6680,6680,6680,6680,0
|
|
20230922,162600,1646525790,6680,6680,6680,6680,0
|
|
20230922,162500,1646525790,6680,6680,6680,6680,0
|
|
20230922,162400,1646525790,6680,6680,6680,6680,0
|
|
20230922,162300,1646525790,6680,6680,6680,6680,0
|
|
20230922,162200,1646525790,6680,6680,6680,6680,0
|
|
20230922,162100,1646525790,6680,6680,6680,6680,0
|
|
20230922,162000,1646525790,6680,6680,6680,6680,0
|
|
20230922,161900,1646525790,6680,6680,6680,6680,0
|
|
20230922,161800,1646525790,6680,6680,6680,6680,0
|
|
20230922,161700,1646525790,6680,6680,6680,6680,0
|
|
20230922,161600,1646525790,6680,6680,6680,6680,0
|
|
20230922,161500,1646525790,6680,6680,6680,6680,0
|
|
20230922,161400,1646525790,6680,6680,6680,6680,0
|
|
20230922,161300,1646525790,6680,6680,6680,6680,0
|
|
20230922,161200,1646525790,6680,6680,6680,6680,7908
|
|
20230922,161100,1646525790,6680,6680,6680,6680,0
|
|
20230922,161000,1646525790,6680,6680,6680,6680,0
|
|
20230922,160900,1646525790,6680,6680,6680,6680,0
|
|
20230922,160800,1646525790,6680,6680,6680,6680,0
|
|
20230922,160700,1646525790,6680,6680,6680,6680,0
|
|
20230922,160600,1646525790,6680,6680,6680,6680,0
|
|
20230922,160500,1646525790,6680,6680,6680,6680,0
|
|
20230922,160400,1646525790,6680,6680,6680,6680,0
|
|
20230922,160300,1646525790,6680,6680,6680,6680,0
|
|
20230922,160200,1646525790,6680,6680,6680,6680,0
|
|
20230922,160100,1646525790,6680,6680,6680,6680,0
|
|
20230922,160000,1646525790,6680,6680,6680,6680,0
|
|
20230922,155900,1646525790,6680,6680,6680,6680,0
|
|
20230922,155800,1646525790,6680,6680,6680,6680,0
|
|
20230922,155700,1646525790,6680,6680,6680,6680,0
|
|
20230922,155600,1646525790,6680,6680,6680,6680,0
|
|
20230922,155500,1646525790,6680,6680,6680,6680,0
|
|
20230922,155400,1646525790,6680,6680,6680,6680,0
|
|
20230922,155300,1646525790,6680,6680,6680,6680,0
|
|
20230922,155200,1646525790,6680,6680,6680,6680,0
|
|
20230922,155100,1646525790,6680,6680,6680,6680,0
|
|
20230922,155000,1646525790,6680,6680,6680,6680,0
|
|
20230922,154900,1646525790,6680,6680,6680,6680,0
|
|
20230922,154800,1646525790,6680,6680,6680,6680,0
|
|
20230922,154700,1646525790,6680,6680,6680,6680,0
|
|
20230922,154600,1646525790,6680,6680,6680,6680,0
|
|
20230922,154500,1646525790,6680,6680,6680,6680,0
|
|
20230922,154400,1646525790,6680,6680,6680,6680,0
|
|
20230922,154300,1646525790,6680,6680,6680,6680,0
|
|
20230922,154200,1646525790,6680,6680,6680,6680,7908
|
|
20230922,154100,1646525790,6680,6680,6680,6680,0
|
|
20230922,154000,1646525790,6680,6680,6680,6680,0
|
|
20230922,153900,1646525790,6680,6680,6680,6680,0
|
|
20230922,153800,1646525790,6680,6680,6680,6680,0
|
|
20230922,153700,1646525790,6680,6680,6680,6680,0
|
|
20230922,153600,1646525790,6680,6680,6680,6680,0
|
|
20230922,153500,1646525790,6680,6680,6680,6680,0
|
|
20230922,153400,1646525790,6680,6680,6680,6680,0
|
|
20230922,153300,1646525790,6680,6680,6680,6680,0
|
|
20230922,153200,1646525790,6680,6680,6680,6680,0
|
|
20230922,153100,1646525790,6680,6680,6680,6680,0
|
|
20230922,153000,1646525790,6680,6680,6680,6680,7908
|
|
20230922,152900,1593700350,6730,6730,6730,6730,0
|
|
20230922,152800,1593700350,6730,6730,6730,6730,0
|
|
20230922,152700,1593700350,6730,6730,6730,6730,0
|
|
20230922,152600,1593700350,6730,6730,6730,6730,0
|
|
20230922,152500,1593700350,6730,6730,6730,6730,0
|
|
20230922,152400,1593700350,6730,6730,6730,6730,0
|
|
20230922,152300,1593700350,6730,6730,6730,6730,0
|
|
20230922,152200,1593700350,6730,6730,6730,6730,0
|
|
20230922,152100,1593700350,6730,6730,6730,6730,0
|
|
20230922,152000,1593700350,6730,6730,6730,6730,0
|
|
20230922,151900,1593700350,6730,6710,6730,6690,1327
|
|
20230922,151800,1584809610,6730,6710,6740,6710,376
|
|
20230922,151700,1582286490,6740,6740,6740,6710,1249
|
|
20230922,151600,1573898340,6740,6730,6740,6700,4477
|
|
20230922,151500,1543842180,6730,6740,6750,6730,266
|
|
20230922,151400,1542050630,6720,6740,6750,6720,1110
|
|
20230922,151300,1534579630,6740,6750,6750,6740,1666
|
|
20230922,151200,1523349870,6760,6750,6760,6740,1584
|
|
20230922,151100,1512658620,6760,6750,6760,6750,32
|
|
20230922,151000,1512442600,6760,6760,6760,6740,1346
|
|
20230922,150900,1503356690,6770,6770,6780,6760,129
|
|
20230922,150800,1502483360,6770,6770,6770,6770,121
|
|
20230922,150700,1501664190,6770,6740,6770,6740,1774
|
|
20230922,150600,1489695970,6740,6760,6760,6740,1870
|
|
20230922,150500,1477074010,6760,6780,6780,6740,5480
|
|
20230922,150400,1440107140,6750,6780,6780,6750,2001
|
|
20230922,150300,1426582710,6790,6790,6790,6790,0
|
|
20230922,150200,1426582710,6790,6760,6790,6750,1240
|
|
20230922,150100,1418202110,6790,6790,6790,6760,1336
|
|
20230922,150000,1409170570,6760,6780,6790,6760,1101
|
|
20230922,145900,1401712560,6790,6790,6790,6790,1
|
|
20230922,145800,1401705770,6790,6790,6790,6770,683
|
|
20230922,145700,1397081800,6800,6780,6800,6770,704
|
|
20230922,145600,1392312790,6780,6800,6800,6780,843
|
|
20230922,145500,1386595470,6800,6800,6800,6790,1596
|
|
20230922,145400,1375754680,6800,6800,6800,6800,120
|
|
20230922,145300,1374938680,6820,6820,6820,6820,8
|
|
20230922,145200,1374884120,6830,6830,6830,6830,0
|
|
20230922,145100,1374884120,6830,6830,6830,6830,0
|
|
20230922,145000,1374884120,6830,6800,6830,6800,701
|
|
20230922,144900,1370117290,6830,6830,6830,6810,10
|
|
20230922,144800,1370049090,6830,6830,6830,6830,0
|
|
20230922,144700,1370049090,6830,6830,6830,6800,7
|
|
20230922,144600,1370001400,6800,6800,6800,6800,1
|
|
20230922,144500,1369994600,6830,6800,6830,6800,62
|
|
20230922,144400,1369572940,6800,6830,6830,6800,170
|
|
20230922,144300,1368414320,6830,6830,6830,6830,0
|
|
20230922,144200,1368414320,6830,6830,6830,6830,0
|
|
20230922,144100,1368414320,6830,6830,6830,6830,2
|
|
20230922,144000,1368400660,6830,6830,6830,6830,0
|
|
20230922,143900,1368400660,6830,6830,6830,6830,0
|
|
20230922,143800,1368400660,6830,6830,6830,6830,0
|
|
20230922,143700,1368400660,6830,6830,6830,6800,152
|
|
20230922,143600,1367365520,6830,6830,6830,6830,25
|
|
20230922,143500,1367194770,6830,6830,6830,6810,107
|
|
20230922,143400,1366465540,6830,6830,6830,6830,29
|
|
20230922,143300,1366267470,6830,6820,6830,6810,157
|
|
20230922,143200,1365197710,6830,6830,6830,6830,2
|
|
20230922,143100,1365184050,6830,6830,6830,6830,2
|
|
20230922,143000,1365170390,6820,6820,6820,6820,70
|
|
20230922,142900,1364692990,6830,6830,6830,6830,4
|
|
20230922,142800,1364665670,6840,6840,6840,6840,1
|
|
20230922,142700,1364658830,6840,6820,6840,6820,72
|
|
20230922,142600,1364167770,6850,6850,6850,6850,0
|
|
20230922,142500,1364167770,6850,6850,6850,6850,0
|
|
20230922,142400,1364167770,6850,6850,6850,6850,0
|
|
20230922,142300,1364167770,6850,6850,6850,6850,0
|
|
20230922,142200,1364167770,6850,6840,6850,6840,732
|
|
20230922,142100,1359160880,6840,6840,6840,6840,100
|
|
20230922,142000,1358476880,6850,6850,6850,6850,0
|
|
20230922,141900,1358476880,6850,6840,6850,6840,336
|
|
20230922,141800,1356175630,6850,6850,6850,6850,0
|
|
20230922,141700,1356175630,6850,6850,6850,6850,1
|
|
20230922,141600,1356168780,6810,6810,6850,6810,62
|
|
20230922,141500,1355746520,6860,6860,6860,6860,0
|
|
20230922,141400,1355746520,6860,6830,6860,6830,38
|
|
20230922,141300,1355486950,6830,6830,6830,6830,1369
|
|
20230922,141200,1346136680,6810,6820,6830,6810,77
|
|
20230922,141100,1345612260,6830,6830,6830,6830,0
|
|
20230922,141000,1345612260,6830,6820,6830,6820,201
|
|
20230922,140900,1344241430,6830,6870,6870,6830,752
|
|
20230922,140800,1339104770,6860,6860,6860,6860,1
|
|
20230922,140700,1339097910,6870,6860,6870,6860,12
|
|
20230922,140600,1339015570,6870,6820,6870,6820,74
|
|
20230922,140500,1338510840,6870,6820,6870,6820,7
|
|
20230922,140400,1338463050,6880,6880,6880,6880,0
|
|
20230922,140300,1338463050,6880,6880,6880,6880,0
|
|
20230922,140200,1338463050,6880,6880,6880,6880,1
|
|
20230922,140100,1338456170,6870,6860,6870,6860,1002
|
|
20230922,140000,1331577440,6860,6860,6860,6860,1
|
|
20230922,135900,1331570580,6860,6850,6860,6820,61
|
|
20230922,135800,1331152890,6850,6850,6850,6850,1000
|
|
20230922,135700,1324302890,6860,6860,6860,6860,6
|
|
20230922,135600,1324261730,6850,6860,6870,6850,652
|
|
20230922,135500,1319795410,6870,6850,6870,6850,256
|
|
20230922,135400,1318041770,6840,6840,6840,6840,325
|
|
20230922,135300,1315818770,6840,6840,6840,6840,0
|
|
20230922,135200,1315818770,6840,6830,6840,6830,137
|
|
20230922,135100,1314882750,6830,6830,6830,6830,5
|
|
20230922,135000,1314848600,6830,6820,6830,6820,59
|
|
20230922,134900,1314446200,6820,6820,6820,6820,23
|
|
20230922,134800,1314289340,6820,6840,6840,6820,35
|
|
20230922,134700,1314050440,6840,6840,6840,6840,0
|
|
20230922,134600,1314050440,6840,6830,6840,6830,436
|
|
20230922,134500,1311072550,6830,6830,6830,6830,1
|
|
20230922,134400,1311065720,6830,6830,6830,6830,0
|
|
20230922,134300,1311065720,6830,6830,6830,6830,0
|
|
20230922,134200,1311065720,6830,6830,6830,6830,0
|
|
20230922,134100,1311065720,6830,6830,6830,6830,0
|
|
20230922,134000,1311065720,6830,6830,6830,6830,6
|
|
20230922,133900,1311024740,6830,6820,6830,6820,99
|
|
20230922,133800,1310349540,6840,6840,6840,6820,12
|
|
20230922,133700,1310267660,6840,6830,6840,6830,31
|
|
20230922,133600,1310055910,6830,6820,6840,6810,44
|
|
20230922,133500,1309755860,6820,6820,6820,6820,5
|
|
20230922,133400,1309721760,6820,6770,6820,6770,641
|
|
20230922,133300,1305371200,6780,6770,6780,6770,610
|
|
20230922,133200,1301235440,6780,6780,6780,6780,302
|
|
20230922,133100,1299187880,6780,6780,6780,6780,29
|
|
20230922,133000,1298991260,6800,6790,6800,6790,13
|
|
20230922,132900,1298902980,6780,6780,6780,6780,120
|
|
20230922,132800,1298089380,6790,6780,6790,6780,20
|
|
20230922,132700,1297953770,6770,6780,6780,6770,535
|
|
20230922,132600,1294326670,6780,6780,6780,6770,108
|
|
20230922,132500,1293594900,6780,6780,6780,6780,406
|
|
20230922,132400,1290842220,6790,6790,6790,6790,11
|
|
20230922,132300,1290767530,6770,6790,6790,6770,570
|
|
20230922,132200,1286907080,6790,6780,6790,6780,51
|
|
20230922,132100,1286561290,6790,6780,6790,6780,92
|
|
20230922,132000,1285937130,6780,6790,6790,6780,118
|
|
20230922,131900,1285136930,6790,6780,6790,6780,620
|
|
20230922,131800,1280928130,6780,6790,6790,6780,133
|
|
20230922,131700,1280026270,6790,6800,6800,6780,869
|
|
20230922,131600,1274125570,6800,6800,6800,6800,146
|
|
20230922,131500,1273132770,6810,6790,6810,6790,2
|
|
20230922,131400,1273119170,6810,6800,6810,6800,930
|
|
20230922,131300,1266786990,6800,6800,6800,6800,30
|
|
20230922,131200,1266582990,6790,6800,6800,6790,203
|
|
20230922,131100,1265203150,6800,6800,6800,6800,304
|
|
20230922,131000,1263135950,6800,6800,6800,6800,5
|
|
20230922,130900,1263101950,6800,6790,6800,6790,523
|
|
20230922,130800,1259550760,6790,6790,6790,6790,125
|
|
20230922,130700,1258702010,6790,6790,6790,6790,106
|
|
20230922,130600,1257982270,6800,6800,6800,6800,5
|
|
20230922,130500,1257948270,6810,6790,6810,6790,23
|
|
20230922,130400,1257792080,6790,6810,6810,6790,204
|
|
20230922,130300,1256405900,6820,6820,6820,6820,0
|
|
20230922,130200,1256405900,6820,6820,6820,6820,1
|
|
20230922,130100,1256399080,6820,6820,6820,6820,5
|
|
20230922,130000,1256364980,6820,6790,6820,6790,156
|
|
20230922,125900,1255303100,6790,6800,6800,6790,450
|
|
20230922,125800,1252246430,6820,6820,6820,6820,0
|
|
20230922,125700,1252246430,6820,6820,6820,6820,0
|
|
20230922,125600,1252246430,6820,6800,6820,6800,24
|
|
20230922,125500,1252083210,6820,6820,6820,6820,1
|
|
20230922,125400,1252076390,6820,6820,6820,6820,1
|
|
20230922,125300,1252069570,6820,6820,6820,6820,1
|
|
20230922,125200,1252062750,6810,6820,6820,6810,1003
|
|
20230922,125100,1245232300,6810,6820,6830,6810,1056
|
|
20230922,125000,1238040370,6820,6800,6820,6800,104
|
|
20230922,124900,1237333100,6800,6800,6800,6800,498
|
|
20230922,124800,1233946700,6820,6810,6820,6800,14
|
|
20230922,124700,1233851360,6830,6830,6830,6830,0
|
|
20230922,124600,1233851360,6830,6830,6830,6820,400
|
|
20230922,124500,1231123320,6820,6820,6820,6820,106
|
|
20230922,124400,1230400400,6820,6800,6820,6770,384
|
|
20230922,124300,1227788340,6820,6820,6820,6820,0
|
|
20230922,124200,1227788340,6820,6820,6820,6820,0
|
|
20230922,124100,1227788340,6820,6820,6820,6820,1
|
|
20230922,124000,1227781520,6820,6770,6820,6760,2903
|
|
20230922,123900,1208135600,6770,6850,6850,6770,3304
|
|
20230922,123800,1185763610,6780,6760,6780,6760,1812
|
|
20230922,123700,1173496320,6760,6790,6790,6740,5102
|
|
20230922,123600,1139017610,6800,6800,6800,6790,47
|
|
20230922,123500,1138698460,6790,6860,6860,6790,5149
|
|
20230922,123400,1103652840,6860,6850,6860,6820,651
|
|
20230922,123300,1099194990,6860,6840,6860,6840,175
|
|
20230922,123200,1097995630,6840,6840,6840,6840,1
|
|
20230922,123100,1097988790,6810,6800,6810,6800,6615
|
|
20230922,123000,1052943570,6800,6810,6810,6800,578
|
|
20230922,122900,1049010890,6810,6790,6810,6790,415
|
|
20230922,122800,1046190040,6790,6810,6810,6790,173
|
|
20230922,122700,1045014950,6800,6840,6840,6800,4127
|
|
20230922,122600,1016891060,6840,6850,6850,6840,500
|
|
20230922,122500,1013470050,6860,6890,6890,6860,432
|
|
20230922,122400,1010506430,6870,6870,6870,6870,196
|
|
20230922,122300,1009159910,6890,6890,6890,6890,5
|
|
20230922,122200,1009125460,6890,6840,6890,6840,1865
|
|
20230922,122100,996317210,6860,6860,6860,6860,425
|
|
20230922,122000,993401710,6860,6850,6860,6850,623
|
|
20230922,121900,989127980,6830,6850,6850,6830,550
|
|
20230922,121800,985367960,6850,6830,6850,6830,739
|
|
20230922,121700,980320220,6830,6840,6840,6820,530
|
|
20230922,121600,976700110,6840,6840,6850,6810,923
|
|
20230922,121500,970391220,6840,6810,6840,6810,313
|
|
20230922,121400,968259260,6840,6840,6840,6840,1
|
|
20230922,121300,968252420,6820,6810,6840,6810,711
|
|
20230922,121200,963409390,6840,6810,6840,6780,2041
|
|
20230922,121100,949518100,6810,6810,6810,6790,382
|
|
20230922,121000,946918120,6790,6840,6840,6790,1022
|
|
20230922,120900,939967020,6840,6840,6840,6790,2830
|
|
20230922,120800,920714370,6810,6870,6870,6810,6855
|
|
20230922,120700,873769440,6870,6900,6900,6860,7378
|
|
20230922,120600,822977050,6910,6910,6910,6910,954
|
|
20230922,120500,816384910,6920,6910,6920,6910,334
|
|
20230922,120400,814076800,6910,6910,6920,6910,1342
|
|
20230922,120300,804800500,6910,6920,6920,6910,220
|
|
20230922,120200,803278110,6920,6920,6920,6910,2333
|
|
20230922,120100,787133770,6920,6920,6920,6920,1000
|
|
20230922,120000,780213770,6920,6920,6920,6910,18527
|
|
20230922,115900,652009930,6920,6960,6960,6920,12207
|
|
20230922,115800,567511330,6960,6960,6960,6960,410
|
|
20230922,115700,564657730,6990,6990,6990,6990,0
|
|
20230922,115600,564657730,6990,6990,6990,6990,3
|
|
20230922,115500,564636760,6950,6990,6990,6950,121
|
|
20230922,115400,563791730,6990,7000,7000,6990,4
|
|
20230922,115300,563763750,6940,7000,7010,6940,1939
|
|
20230922,115200,550257040,7010,7010,7010,7010,0
|
|
20230922,115100,550257040,7010,7010,7010,7010,20
|
|
20230922,115000,550116840,7010,7010,7010,7010,1
|
|
20230922,114900,550109830,6980,7010,7010,6980,104
|
|
20230922,114800,549382870,6990,6990,6990,6990,0
|
|
20230922,114700,549382870,6990,6990,6990,6990,1
|
|
20230922,114600,549375880,6990,6990,6990,6990,1
|
|
20230922,114500,549368890,6990,7020,7020,6990,202
|
|
20230922,114400,547956850,6990,6980,6990,6980,836
|
|
20230922,114300,542115830,6980,6980,6980,6980,1
|
|
20230922,114200,542108850,6970,6970,6970,6970,500
|
|
20230922,114100,538623850,6950,6950,6950,6950,0
|
|
20230922,114000,538623850,6950,6950,6950,6940,759
|
|
20230922,113900,533351800,6940,6950,6950,6940,168
|
|
20230922,113800,532184210,6950,6970,6970,6950,1950
|
|
20230922,113700,518629470,6980,6980,6980,6980,0
|
|
20230922,113600,518629470,6980,6980,6980,6980,0
|
|
20230922,113500,518629470,6980,6980,6980,6980,37
|
|
20230922,113400,518371210,6990,6990,6990,6990,115
|
|
20230922,113300,517567360,6990,6980,6990,6980,231
|
|
20230922,113200,515954870,6980,6980,6980,6980,1
|
|
20230922,113100,515947890,6960,6970,6980,6960,22
|
|
20230922,113000,515794720,6960,6960,6960,6960,20
|
|
20230922,112900,515655520,6980,6960,6980,6960,4
|
|
20230922,112800,515627660,6980,6980,6980,6980,0
|
|
20230922,112700,515627660,6980,6980,6980,6960,1576
|
|
20230922,112600,504650120,6990,6990,6990,6990,50
|
|
20230922,112500,504300620,7000,7000,7020,7000,66
|
|
20230922,112400,503838600,7000,7000,7000,7000,36
|
|
20230922,112300,503586600,6980,6980,6980,6980,0
|
|
20230922,112200,503586600,6980,7010,7020,6980,1573
|
|
20230922,112100,492591910,7020,7020,7020,7020,36
|
|
20230922,112000,492339190,7030,7030,7030,7030,0
|
|
20230922,111900,492339190,7030,7030,7030,7030,0
|
|
20230922,111800,492339190,7030,7030,7030,7030,0
|
|
20230922,111700,492339190,7030,7030,7030,7030,2
|
|
20230922,111600,492325130,7030,7030,7030,7030,1
|
|
20230922,111500,492318100,7030,7030,7030,7030,0
|
|
20230922,111400,492318100,7030,7030,7030,7030,0
|
|
20230922,111300,492318100,7030,7010,7030,7010,108
|
|
20230922,111200,491561000,7010,7000,7020,7000,484
|
|
20230922,111100,488171990,7030,7030,7030,7030,0
|
|
20230922,111000,488171990,7030,7030,7030,7010,54
|
|
20230922,110900,487793370,7000,7030,7030,7000,303
|
|
20230922,110800,485668000,7030,7030,7030,7030,1
|
|
20230922,110700,485660970,7040,7040,7040,7040,50
|
|
20230922,110600,485308970,7040,7040,7040,7040,0
|
|
20230922,110500,485308970,7040,7040,7040,7040,10
|
|
20230922,110400,485238570,7060,7060,7060,7060,0
|
|
20230922,110300,485238570,7060,7020,7060,7020,21
|
|
20230922,110200,485091110,7060,7030,7060,7030,16
|
|
20230922,110100,484978600,7050,7050,7050,7050,0
|
|
20230922,110000,484978600,7050,7050,7050,7050,130
|
|
20230922,105900,484062100,7060,7050,7060,7050,210
|
|
20230922,105800,482579600,7060,7060,7060,7060,100
|
|
20230922,105700,481873600,7060,7030,7060,7020,726
|
|
20230922,105600,476775760,7030,7050,7050,7030,2172
|
|
20230922,105500,461493090,7060,7070,7070,7060,193
|
|
20230922,105400,460130500,7060,7060,7060,7060,321
|
|
20230922,105300,457864240,7070,7060,7070,7060,404
|
|
20230922,105200,455011500,7060,7040,7060,7040,179
|
|
20230922,105100,453751320,7070,7070,7070,7070,1
|
|
20230922,105000,453744250,7060,7060,7070,7060,756
|
|
20230922,104900,448406830,7060,7060,7060,7060,0
|
|
20230922,104800,448406830,7060,7060,7060,7060,1
|
|
20230922,104700,448399770,7060,7050,7060,7030,772
|
|
20230922,104600,442964250,7030,7040,7050,7030,149
|
|
20230922,104500,441915080,7040,7030,7040,7030,3
|
|
20230922,104400,441893970,7030,7020,7030,7020,108
|
|
20230922,104300,441135720,7020,7040,7040,7020,7
|
|
20230922,104200,441086560,7040,7020,7040,7020,108
|
|
20230922,104100,440328380,7010,7010,7010,7010,0
|
|
20230922,104000,440328380,7010,7020,7040,7010,790
|
|
20230922,103900,434789110,7020,7030,7030,7020,268
|
|
20230922,103800,432905440,7030,7040,7040,7030,662
|
|
20230922,103700,428251510,7040,7040,7040,7040,3
|
|
20230922,103600,428230390,7040,7040,7040,7040,46
|
|
20230922,103500,427906550,7040,7050,7090,7040,3368
|
|
20230922,103400,404082940,7050,7020,7050,7010,2155
|
|
20230922,103300,388934980,7020,6990,7020,6990,850
|
|
20230922,103200,382983270,6970,6990,6990,6970,101
|
|
20230922,103100,382279220,6990,6990,6990,6990,25
|
|
20230922,103000,382104470,6990,6990,6990,6990,285
|
|
20230922,102900,380112320,6990,6970,6990,6970,377
|
|
20230922,102800,377484570,6970,6970,6970,6970,1
|
|
20230922,102700,377477600,6960,6960,6960,6960,60
|
|
20230922,102600,377060000,6960,6960,6960,6930,247
|
|
20230922,102500,375345200,6930,6930,6930,6930,3605
|
|
20230922,102400,350362550,6930,6930,6930,6930,287
|
|
20230922,102300,348373640,6960,6950,6960,6930,395
|
|
20230922,102200,345634750,6950,6950,6950,6950,0
|
|
20230922,102100,345634750,6950,6950,6950,6950,133
|
|
20230922,102000,344710400,6960,6960,6960,6960,2
|
|
20230922,101900,344696480,6960,6960,6960,6960,341
|
|
20230922,101800,342323120,6970,6960,6970,6960,18
|
|
20230922,101700,342197830,6960,6960,6960,6960,226
|
|
20230922,101600,340624870,6970,6970,6970,6970,156
|
|
20230922,101500,339537550,7000,6970,7000,6970,141
|
|
20230922,101400,338554660,6960,6970,6970,6960,502
|
|
20230922,101300,335060710,6960,6960,6960,6960,158
|
|
20230922,101200,333961030,6960,6960,6960,6960,2
|
|
20230922,101100,333947110,6950,6950,6950,6950,324
|
|
20230922,101000,331695310,6930,6930,6930,6930,54
|
|
20230922,100900,331321090,6950,6950,6950,6950,0
|
|
20230922,100800,331321090,6950,6930,6950,6930,33
|
|
20230922,100700,331092380,6950,6950,6950,6950,238
|
|
20230922,100600,329438280,6960,6970,6970,6950,383
|
|
20230922,100500,326776370,6970,6970,6970,6970,9
|
|
20230922,100400,326713640,6950,6930,6950,6930,454
|
|
20230922,100300,323564790,6930,6950,6950,6930,494
|
|
20230922,100200,320132770,6950,6950,6950,6940,12
|
|
20230922,100100,320049380,6930,6950,6950,6930,20
|
|
20230922,100000,319910580,6950,6950,6950,6910,55
|
|
20230922,095900,319530050,6920,6950,6950,6920,16
|
|
20230922,095800,319419150,6950,6910,6950,6910,64
|
|
20230922,095700,318976750,6940,6940,6940,6910,1321
|
|
20230922,095600,309835880,6970,6920,6970,6920,67
|
|
20230922,095500,309371500,6970,6940,6970,6910,3244
|
|
20230922,095400,286932840,6940,6980,6980,6940,16
|
|
20230922,095300,286821760,6940,6930,6940,6930,129
|
|
20230922,095200,285927500,6940,6940,6940,6940,592
|
|
20230922,095100,281819020,6990,6940,6990,6940,30
|
|
20230922,095000,281610770,6990,6990,6990,6990,103
|
|
20230922,094900,280890800,6990,6950,6990,6950,377
|
|
20230922,094800,278270530,6950,6930,6950,6930,323
|
|
20230922,094700,276027680,6930,6950,6950,6930,386
|
|
20230922,094600,273346140,6950,6940,6950,6930,1996
|
|
20230922,094500,259504410,6940,6960,6960,6940,2368
|
|
20230922,094400,243053450,6950,6990,6990,6950,2319
|
|
20230922,094300,226901110,7000,7000,7000,7000,1
|
|
20230922,094200,226894110,7000,7000,7000,7000,152
|
|
20230922,094100,225830110,7000,7000,7000,7000,1295
|
|
20230922,094000,216765110,7030,7030,7030,7030,0
|
|
20230922,093900,216765110,7030,7010,7030,7010,345
|
|
20230922,093800,214346640,7030,6990,7030,6990,1256
|
|
20230922,093700,205539470,6990,6990,6990,6990,15
|
|
20230922,093600,205434620,6960,6990,6990,6960,180
|
|
20230922,093500,204181590,6990,6980,6990,6980,18
|
|
20230922,093400,204055920,6990,6990,6990,6960,326
|
|
20230922,093300,201786060,6960,6980,7000,6960,337
|
|
20230922,093200,199437860,6980,6980,7000,6980,8
|
|
20230922,093100,199382000,7000,7000,7000,7000,12
|
|
20230922,093000,199298000,7000,6990,7000,6970,389
|
|
20230922,092900,196583340,7000,6980,7000,6980,3
|
|
20230922,092800,196562360,7000,7000,7000,6990,78
|
|
20230922,092700,196016890,7000,6990,7010,6990,19
|
|
20230922,092600,195883860,7020,7020,7020,6970,2651
|
|
20230922,092500,177345690,7020,7030,7030,7020,21
|
|
20230922,092400,177198260,7030,7050,7050,7000,986
|
|
20230922,092300,170287810,7040,7040,7040,7020,318
|
|
20230922,092200,168051450,7050,7000,7050,7000,4665
|
|
20230922,092100,135258180,7000,6960,7000,6960,11
|
|
20230922,092000,135181580,7000,7010,7020,6950,1535
|
|
20230922,091900,124496810,7010,6980,7010,6980,3
|
|
20230922,091800,124475810,7030,6980,7030,6980,4
|
|
20230922,091700,124447790,7040,7020,7040,6980,2201
|
|
20230922,091600,109035400,7030,7020,7030,7020,73
|
|
20230922,091500,108522930,7020,7000,7020,7000,52
|
|
20230922,091400,108158900,7030,7020,7030,7000,1281
|
|
20230922,091300,99185260,7020,7000,7020,7000,266
|
|
20230922,091200,97323120,7000,7030,7030,7000,1017
|
|
20230922,091100,90198520,7040,7000,7040,6950,2414
|
|
20230922,091000,73298760,7000,7020,7020,7000,980
|
|
20230922,090900,66438450,7020,7030,7030,7020,7
|
|
20230922,090800,66389280,7010,7020,7020,6990,1242
|
|
20230922,090700,57698810,7020,7040,7040,7000,120
|
|
20230922,090600,56858660,7000,7000,7030,7000,1941
|
|
20230922,090500,43247540,7030,7000,7030,6970,92
|
|
20230922,090400,42603480,6970,7000,7030,6970,375
|
|
20230922,090300,39983610,6970,6950,7000,6950,860
|
|
20230922,090200,33996060,6960,6940,6960,6940,143
|
|
20230922,090100,33002200,6930,6980,6980,6930,711
|
|
20230922,090000,28068030,6930,6910,7000,6900,4041
|