716 lines
35 KiB
CSV
716 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,205300,7168946860,9350,9350,9350,9350,10143
|
|
20230825,205200,7168946860,9350,9350,9350,9350,0
|
|
20230825,205100,7168946860,9350,9350,9350,9350,0
|
|
20230825,205000,7168946860,9350,9350,9350,9350,0
|
|
20230825,204900,7168946860,9350,9350,9350,9350,0
|
|
20230825,204800,7168946860,9350,9350,9350,9350,0
|
|
20230825,204700,7168946860,9350,9350,9350,9350,0
|
|
20230825,204600,7168946860,9350,9350,9350,9350,0
|
|
20230825,204500,7168946860,9350,9350,9350,9350,0
|
|
20230825,204400,7168946860,9350,9350,9350,9350,0
|
|
20230825,204300,7168946860,9350,9350,9350,9350,0
|
|
20230825,204200,7168946860,9350,9350,9350,9350,0
|
|
20230825,204100,7168946860,9350,9350,9350,9350,0
|
|
20230825,204000,7168946860,9350,9350,9350,9350,0
|
|
20230825,203900,7168946860,9350,9350,9350,9350,0
|
|
20230825,203800,7168946860,9350,9350,9350,9350,0
|
|
20230825,203700,7168946860,9350,9350,9350,9350,0
|
|
20230825,203600,7168946860,9350,9350,9350,9350,0
|
|
20230825,203500,7168946860,9350,9350,9350,9350,0
|
|
20230825,203400,7168946860,9350,9350,9350,9350,0
|
|
20230825,203300,7168946860,9350,9350,9350,9350,0
|
|
20230825,203200,7168946860,9350,9350,9350,9350,0
|
|
20230825,203100,7168946860,9350,9350,9350,9350,0
|
|
20230825,203000,7168946860,9350,9350,9350,9350,0
|
|
20230825,202900,7168946860,9350,9350,9350,9350,0
|
|
20230825,202800,7168946860,9350,9350,9350,9350,0
|
|
20230825,202700,7168946860,9350,9350,9350,9350,0
|
|
20230825,202600,7168946860,9350,9350,9350,9350,0
|
|
20230825,202500,7168946860,9350,9350,9350,9350,0
|
|
20230825,202400,7168946860,9350,9350,9350,9350,0
|
|
20230825,202300,7168946860,9350,9350,9350,9350,10143
|
|
20230825,202200,7168946860,9350,9350,9350,9350,0
|
|
20230825,202100,7168946860,9350,9350,9350,9350,0
|
|
20230825,202000,7168946860,9350,9350,9350,9350,0
|
|
20230825,201900,7168946860,9350,9350,9350,9350,0
|
|
20230825,201800,7168946860,9350,9350,9350,9350,0
|
|
20230825,201700,7168946860,9350,9350,9350,9350,0
|
|
20230825,201600,7168946860,9350,9350,9350,9350,0
|
|
20230825,201500,7168946860,9350,9350,9350,9350,0
|
|
20230825,201400,7168946860,9350,9350,9350,9350,0
|
|
20230825,201300,7168946860,9350,9350,9350,9350,0
|
|
20230825,201200,7168946860,9350,9350,9350,9350,0
|
|
20230825,201100,7168946860,9350,9350,9350,9350,0
|
|
20230825,201000,7168946860,9350,9350,9350,9350,0
|
|
20230825,200900,7168946860,9350,9350,9350,9350,0
|
|
20230825,200800,7168946860,9350,9350,9350,9350,0
|
|
20230825,200700,7168946860,9350,9350,9350,9350,0
|
|
20230825,200600,7168946860,9350,9350,9350,9350,0
|
|
20230825,200500,7168946860,9350,9350,9350,9350,0
|
|
20230825,200400,7168946860,9350,9350,9350,9350,0
|
|
20230825,200300,7168946860,9350,9350,9350,9350,0
|
|
20230825,200200,7168946860,9350,9350,9350,9350,0
|
|
20230825,200100,7168946860,9350,9350,9350,9350,0
|
|
20230825,200000,7168946860,9350,9350,9350,9350,0
|
|
20230825,195900,7168946860,9350,9350,9350,9350,0
|
|
20230825,195800,7168946860,9350,9350,9350,9350,0
|
|
20230825,195700,7168946860,9350,9350,9350,9350,0
|
|
20230825,195600,7168946860,9350,9350,9350,9350,0
|
|
20230825,195500,7168946860,9350,9350,9350,9350,0
|
|
20230825,195400,7168946860,9350,9350,9350,9350,0
|
|
20230825,195300,7168946860,9350,9350,9350,9350,10143
|
|
20230825,195200,7168946860,9350,9350,9350,9350,0
|
|
20230825,195100,7168946860,9350,9350,9350,9350,0
|
|
20230825,195000,7168946860,9350,9350,9350,9350,0
|
|
20230825,194900,7168946860,9350,9350,9350,9350,0
|
|
20230825,194800,7168946860,9350,9350,9350,9350,0
|
|
20230825,194700,7168946860,9350,9350,9350,9350,0
|
|
20230825,194600,7168946860,9350,9350,9350,9350,0
|
|
20230825,194500,7168946860,9350,9350,9350,9350,0
|
|
20230825,194400,7168946860,9350,9350,9350,9350,0
|
|
20230825,194300,7168946860,9350,9350,9350,9350,0
|
|
20230825,194200,7168946860,9350,9350,9350,9350,0
|
|
20230825,194100,7168946860,9350,9350,9350,9350,0
|
|
20230825,194000,7168946860,9350,9350,9350,9350,0
|
|
20230825,193900,7168946860,9350,9350,9350,9350,0
|
|
20230825,193800,7168946860,9350,9350,9350,9350,0
|
|
20230825,193700,7168946860,9350,9350,9350,9350,0
|
|
20230825,193600,7168946860,9350,9350,9350,9350,0
|
|
20230825,193500,7168946860,9350,9350,9350,9350,0
|
|
20230825,193400,7168946860,9350,9350,9350,9350,0
|
|
20230825,193300,7168946860,9350,9350,9350,9350,0
|
|
20230825,193200,7168946860,9350,9350,9350,9350,0
|
|
20230825,193100,7168946860,9350,9350,9350,9350,0
|
|
20230825,193000,7168946860,9350,9350,9350,9350,0
|
|
20230825,192900,7168946860,9350,9350,9350,9350,0
|
|
20230825,192800,7168946860,9350,9350,9350,9350,0
|
|
20230825,192700,7168946860,9350,9350,9350,9350,0
|
|
20230825,192600,7168946860,9350,9350,9350,9350,0
|
|
20230825,192500,7168946860,9350,9350,9350,9350,0
|
|
20230825,192400,7168946860,9350,9350,9350,9350,0
|
|
20230825,192300,7168946860,9350,9350,9350,9350,10143
|
|
20230825,192200,7168946860,9350,9350,9350,9350,0
|
|
20230825,192100,7168946860,9350,9350,9350,9350,0
|
|
20230825,192000,7168946860,9350,9350,9350,9350,0
|
|
20230825,191900,7168946860,9350,9350,9350,9350,0
|
|
20230825,191800,7168946860,9350,9350,9350,9350,0
|
|
20230825,191700,7168946860,9350,9350,9350,9350,0
|
|
20230825,191600,7168946860,9350,9350,9350,9350,0
|
|
20230825,191500,7168946860,9350,9350,9350,9350,0
|
|
20230825,191400,7168946860,9350,9350,9350,9350,0
|
|
20230825,191300,7168946860,9350,9350,9350,9350,0
|
|
20230825,191200,7168946860,9350,9350,9350,9350,0
|
|
20230825,191100,7168946860,9350,9350,9350,9350,0
|
|
20230825,191000,7168946860,9350,9350,9350,9350,0
|
|
20230825,190900,7168946860,9350,9350,9350,9350,0
|
|
20230825,190800,7168946860,9350,9350,9350,9350,0
|
|
20230825,190700,7168946860,9350,9350,9350,9350,0
|
|
20230825,190600,7168946860,9350,9350,9350,9350,0
|
|
20230825,190500,7168946860,9350,9350,9350,9350,0
|
|
20230825,190400,7168946860,9350,9350,9350,9350,0
|
|
20230825,190300,7168946860,9350,9350,9350,9350,0
|
|
20230825,190200,7168946860,9350,9350,9350,9350,0
|
|
20230825,190100,7168946860,9350,9350,9350,9350,0
|
|
20230825,190000,7168946860,9350,9350,9350,9350,0
|
|
20230825,185900,7168946860,9350,9350,9350,9350,0
|
|
20230825,185800,7168946860,9350,9350,9350,9350,0
|
|
20230825,185700,7168946860,9350,9350,9350,9350,0
|
|
20230825,185600,7168946860,9350,9350,9350,9350,0
|
|
20230825,185500,7168946860,9350,9350,9350,9350,0
|
|
20230825,185400,7168946860,9350,9350,9350,9350,0
|
|
20230825,185300,7168946860,9350,9350,9350,9350,10143
|
|
20230825,185200,7168946860,9350,9350,9350,9350,0
|
|
20230825,185100,7168946860,9350,9350,9350,9350,0
|
|
20230825,185000,7168946860,9350,9350,9350,9350,0
|
|
20230825,184900,7168946860,9350,9350,9350,9350,0
|
|
20230825,184800,7168946860,9350,9350,9350,9350,0
|
|
20230825,184700,7168946860,9350,9350,9350,9350,0
|
|
20230825,184600,7168946860,9350,9350,9350,9350,0
|
|
20230825,184500,7168946860,9350,9350,9350,9350,0
|
|
20230825,184400,7168946860,9350,9350,9350,9350,0
|
|
20230825,184300,7168946860,9350,9350,9350,9350,0
|
|
20230825,184200,7168946860,9350,9350,9350,9350,0
|
|
20230825,184100,7168946860,9350,9350,9350,9350,0
|
|
20230825,184000,7168946860,9350,9350,9350,9350,0
|
|
20230825,183900,7168946860,9350,9350,9350,9350,0
|
|
20230825,183800,7168946860,9350,9350,9350,9350,0
|
|
20230825,183700,7168946860,9350,9350,9350,9350,0
|
|
20230825,183600,7168946860,9350,9350,9350,9350,0
|
|
20230825,183500,7168946860,9350,9350,9350,9350,0
|
|
20230825,183400,7168946860,9350,9350,9350,9350,0
|
|
20230825,183300,7168946860,9350,9350,9350,9350,0
|
|
20230825,183200,7168946860,9350,9350,9350,9350,0
|
|
20230825,183100,7168946860,9350,9350,9350,9350,0
|
|
20230825,183000,7168946860,9350,9350,9350,9350,0
|
|
20230825,182900,7168946860,9350,9350,9350,9350,0
|
|
20230825,182800,7168946860,9350,9350,9350,9350,0
|
|
20230825,182700,7168946860,9350,9350,9350,9350,0
|
|
20230825,182600,7168946860,9350,9350,9350,9350,0
|
|
20230825,182500,7168946860,9350,9350,9350,9350,0
|
|
20230825,182400,7168946860,9350,9350,9350,9350,0
|
|
20230825,182300,7168946860,9350,9350,9350,9350,10143
|
|
20230825,182200,7168946860,9350,9350,9350,9350,0
|
|
20230825,182100,7168946860,9350,9350,9350,9350,0
|
|
20230825,182000,7168946860,9350,9350,9350,9350,0
|
|
20230825,181900,7168946860,9350,9350,9350,9350,0
|
|
20230825,181800,7168946860,9350,9350,9350,9350,0
|
|
20230825,181700,7168946860,9350,9350,9350,9350,0
|
|
20230825,181600,7168946860,9350,9350,9350,9350,0
|
|
20230825,181500,7168946860,9350,9350,9350,9350,0
|
|
20230825,181400,7168946860,9350,9350,9350,9350,0
|
|
20230825,181300,7168946860,9350,9350,9350,9350,0
|
|
20230825,181200,7168946860,9350,9350,9350,9350,0
|
|
20230825,181100,7168946860,9350,9350,9350,9350,0
|
|
20230825,181000,7168946860,9350,9350,9350,9350,0
|
|
20230825,180900,7168946860,9350,9350,9350,9350,0
|
|
20230825,180800,7168946860,9350,9350,9350,9350,0
|
|
20230825,180700,7168946860,9350,9350,9350,9350,0
|
|
20230825,180600,7168946860,9350,9350,9350,9350,0
|
|
20230825,180500,7168946860,9350,9350,9350,9350,0
|
|
20230825,180400,7168946860,9350,9350,9350,9350,0
|
|
20230825,180300,7168946860,9350,9350,9350,9350,0
|
|
20230825,180200,7168946860,9350,9350,9350,9350,0
|
|
20230825,180100,7168946860,9350,9350,9350,9350,0
|
|
20230825,180000,7168946860,9350,9350,9350,9350,0
|
|
20230825,175900,7168946860,9350,9350,9350,9350,0
|
|
20230825,175800,7168946860,9350,9350,9350,9350,0
|
|
20230825,175700,7168946860,9350,9350,9350,9350,0
|
|
20230825,175600,7168946860,9350,9350,9350,9350,0
|
|
20230825,175500,7168946860,9350,9350,9350,9350,0
|
|
20230825,175400,7168946860,9350,9350,9350,9350,0
|
|
20230825,175300,7168946860,9350,9350,9350,9350,10143
|
|
20230825,175200,7168946860,9350,9350,9350,9350,0
|
|
20230825,175100,7168946860,9350,9350,9350,9350,0
|
|
20230825,175000,7168946860,9350,9350,9350,9350,0
|
|
20230825,174900,7168946860,9350,9350,9350,9350,0
|
|
20230825,174800,7168946860,9350,9350,9350,9350,0
|
|
20230825,174700,7168946860,9350,9350,9350,9350,0
|
|
20230825,174600,7168946860,9350,9350,9350,9350,0
|
|
20230825,174500,7168946860,9350,9350,9350,9350,0
|
|
20230825,174400,7168946860,9350,9350,9350,9350,0
|
|
20230825,174300,7168946860,9350,9350,9350,9350,0
|
|
20230825,174200,7168946860,9350,9350,9350,9350,0
|
|
20230825,174100,7168946860,9350,9350,9350,9350,0
|
|
20230825,174000,7168946860,9350,9350,9350,9350,0
|
|
20230825,173900,7168946860,9350,9350,9350,9350,0
|
|
20230825,173800,7168946860,9350,9350,9350,9350,0
|
|
20230825,173700,7168946860,9350,9350,9350,9350,0
|
|
20230825,173600,7168946860,9350,9350,9350,9350,0
|
|
20230825,173500,7168946860,9350,9350,9350,9350,0
|
|
20230825,173400,7168946860,9350,9350,9350,9350,0
|
|
20230825,173300,7168946860,9350,9350,9350,9350,0
|
|
20230825,173200,7168946860,9350,9350,9350,9350,0
|
|
20230825,173100,7168946860,9350,9350,9350,9350,0
|
|
20230825,173000,7168946860,9350,9350,9350,9350,0
|
|
20230825,172900,7168946860,9350,9350,9350,9350,0
|
|
20230825,172800,7168946860,9350,9350,9350,9350,0
|
|
20230825,172700,7168946860,9350,9350,9350,9350,0
|
|
20230825,172600,7168946860,9350,9350,9350,9350,0
|
|
20230825,172500,7168946860,9350,9350,9350,9350,0
|
|
20230825,172400,7168946860,9350,9350,9350,9350,0
|
|
20230825,172300,7168946860,9350,9350,9350,9350,10143
|
|
20230825,172200,7168946860,9350,9350,9350,9350,0
|
|
20230825,172100,7168946860,9350,9350,9350,9350,0
|
|
20230825,172000,7168946860,9350,9350,9350,9350,0
|
|
20230825,171900,7168946860,9350,9350,9350,9350,0
|
|
20230825,171800,7168946860,9350,9350,9350,9350,0
|
|
20230825,171700,7168946860,9350,9350,9350,9350,0
|
|
20230825,171600,7168946860,9350,9350,9350,9350,0
|
|
20230825,171500,7168946860,9350,9350,9350,9350,0
|
|
20230825,171400,7168946860,9350,9350,9350,9350,0
|
|
20230825,171300,7168946860,9350,9350,9350,9350,0
|
|
20230825,171200,7168946860,9350,9350,9350,9350,0
|
|
20230825,171100,7168946860,9350,9350,9350,9350,0
|
|
20230825,171000,7168946860,9350,9350,9350,9350,0
|
|
20230825,170900,7168946860,9350,9350,9350,9350,0
|
|
20230825,170800,7168946860,9350,9350,9350,9350,0
|
|
20230825,170700,7168946860,9350,9350,9350,9350,0
|
|
20230825,170600,7168946860,9350,9350,9350,9350,0
|
|
20230825,170500,7168946860,9350,9350,9350,9350,0
|
|
20230825,170400,7168946860,9350,9350,9350,9350,0
|
|
20230825,170300,7168946860,9350,9350,9350,9350,0
|
|
20230825,170200,7168946860,9350,9350,9350,9350,0
|
|
20230825,170100,7168946860,9350,9350,9350,9350,0
|
|
20230825,170000,7168946860,9350,9350,9350,9350,0
|
|
20230825,165900,7168946860,9350,9350,9350,9350,0
|
|
20230825,165800,7168946860,9350,9350,9350,9350,0
|
|
20230825,165700,7168946860,9350,9350,9350,9350,0
|
|
20230825,165600,7168946860,9350,9350,9350,9350,0
|
|
20230825,165500,7168946860,9350,9350,9350,9350,0
|
|
20230825,165400,7168946860,9350,9350,9350,9350,0
|
|
20230825,165300,7168946860,9350,9350,9350,9350,10143
|
|
20230825,165200,7168946860,9350,9350,9350,9350,0
|
|
20230825,165100,7168946860,9350,9350,9350,9350,0
|
|
20230825,165000,7168946860,9350,9350,9350,9350,0
|
|
20230825,164900,7168946860,9350,9350,9350,9350,0
|
|
20230825,164800,7168946860,9350,9350,9350,9350,0
|
|
20230825,164700,7168946860,9350,9350,9350,9350,0
|
|
20230825,164600,7168946860,9350,9350,9350,9350,0
|
|
20230825,164500,7168946860,9350,9350,9350,9350,0
|
|
20230825,164400,7168946860,9350,9350,9350,9350,0
|
|
20230825,164300,7168946860,9350,9350,9350,9350,0
|
|
20230825,164200,7168946860,9350,9350,9350,9350,0
|
|
20230825,164100,7168946860,9350,9350,9350,9350,0
|
|
20230825,164000,7168946860,9350,9350,9350,9350,0
|
|
20230825,163900,7168946860,9350,9350,9350,9350,0
|
|
20230825,163800,7168946860,9350,9350,9350,9350,0
|
|
20230825,163700,7168946860,9350,9350,9350,9350,0
|
|
20230825,163600,7168946860,9350,9350,9350,9350,0
|
|
20230825,163500,7168946860,9350,9350,9350,9350,0
|
|
20230825,163400,7168946860,9350,9350,9350,9350,0
|
|
20230825,163300,7168946860,9350,9350,9350,9350,0
|
|
20230825,163200,7168946860,9350,9350,9350,9350,0
|
|
20230825,163100,7168946860,9350,9350,9350,9350,0
|
|
20230825,163000,7168946860,9350,9350,9350,9350,0
|
|
20230825,162900,7168946860,9350,9350,9350,9350,0
|
|
20230825,162800,7168946860,9350,9350,9350,9350,0
|
|
20230825,162700,7168946860,9350,9350,9350,9350,0
|
|
20230825,162600,7168946860,9350,9350,9350,9350,0
|
|
20230825,162500,7168946860,9350,9350,9350,9350,0
|
|
20230825,162400,7168946860,9350,9350,9350,9350,0
|
|
20230825,162300,7168946860,9350,9350,9350,9350,10143
|
|
20230825,162200,7168946860,9350,9350,9350,9350,0
|
|
20230825,162100,7168946860,9350,9350,9350,9350,0
|
|
20230825,162000,7168946860,9350,9350,9350,9350,0
|
|
20230825,161900,7168946860,9350,9350,9350,9350,0
|
|
20230825,161800,7168946860,9350,9350,9350,9350,0
|
|
20230825,161700,7168946860,9350,9350,9350,9350,0
|
|
20230825,161600,7168946860,9350,9350,9350,9350,0
|
|
20230825,161500,7168946860,9350,9350,9350,9350,0
|
|
20230825,161400,7168946860,9350,9350,9350,9350,0
|
|
20230825,161300,7168946860,9350,9350,9350,9350,0
|
|
20230825,161200,7168946860,9350,9350,9350,9350,0
|
|
20230825,161100,7168946860,9350,9350,9350,9350,0
|
|
20230825,161000,7168946860,9350,9350,9350,9350,0
|
|
20230825,160900,7168946860,9350,9350,9350,9350,0
|
|
20230825,160800,7168946860,9350,9350,9350,9350,0
|
|
20230825,160700,7168946860,9350,9350,9350,9350,0
|
|
20230825,160600,7168946860,9350,9350,9350,9350,0
|
|
20230825,160500,7168946860,9350,9350,9350,9350,0
|
|
20230825,160400,7168946860,9350,9350,9350,9350,0
|
|
20230825,160300,7168946860,9350,9350,9350,9350,0
|
|
20230825,160200,7168946860,9350,9350,9350,9350,0
|
|
20230825,160100,7168946860,9350,9350,9350,9350,0
|
|
20230825,160000,7168946860,9350,9350,9350,9350,0
|
|
20230825,155900,7168946860,9350,9350,9350,9350,0
|
|
20230825,155800,7168946860,9350,9350,9350,9350,0
|
|
20230825,155700,7168946860,9350,9350,9350,9350,0
|
|
20230825,155600,7168946860,9350,9350,9350,9350,0
|
|
20230825,155500,7168946860,9350,9350,9350,9350,0
|
|
20230825,155400,7168946860,9350,9350,9350,9350,0
|
|
20230825,155300,7168946860,9350,9350,9350,9350,10143
|
|
20230825,155200,7168946860,9350,9350,9350,9350,0
|
|
20230825,155100,7168946860,9350,9350,9350,9350,0
|
|
20230825,155000,7168946860,9350,9350,9350,9350,0
|
|
20230825,154900,7168946860,9350,9350,9350,9350,0
|
|
20230825,154800,7168946860,9350,9350,9350,9350,0
|
|
20230825,154700,7168946860,9350,9350,9350,9350,0
|
|
20230825,154600,7168946860,9350,9350,9350,9350,0
|
|
20230825,154500,7168946860,9350,9350,9350,9350,0
|
|
20230825,154400,7168946860,9350,9350,9350,9350,0
|
|
20230825,154300,7168946860,9350,9350,9350,9350,0
|
|
20230825,154200,7168946860,9350,9350,9350,9350,0
|
|
20230825,154100,7168946860,9350,9350,9350,9350,0
|
|
20230825,154000,7168946860,9350,9350,9350,9350,0
|
|
20230825,153900,7168946860,9350,9350,9350,9350,0
|
|
20230825,153800,7168946860,9350,9350,9350,9350,0
|
|
20230825,153700,7168946860,9350,9350,9350,9350,0
|
|
20230825,153600,7168946860,9350,9350,9350,9350,0
|
|
20230825,153500,7168946860,9350,9350,9350,9350,0
|
|
20230825,153400,7168946860,9350,9350,9350,9350,0
|
|
20230825,153300,7168946860,9350,9350,9350,9350,0
|
|
20230825,153200,7168946860,9350,9350,9350,9350,0
|
|
20230825,153100,7168946860,9350,9350,9350,9350,0
|
|
20230825,153000,7168946860,9350,9350,9350,9350,10143
|
|
20230825,152900,7074109810,9320,9320,9320,9320,0
|
|
20230825,152800,7074109810,9320,9320,9320,9320,0
|
|
20230825,152700,7074109810,9320,9320,9320,9320,0
|
|
20230825,152600,7074109810,9320,9320,9320,9320,0
|
|
20230825,152500,7074109810,9320,9320,9320,9320,0
|
|
20230825,152400,7074109810,9320,9320,9320,9320,0
|
|
20230825,152300,7074109810,9320,9320,9320,9320,0
|
|
20230825,152200,7074109810,9320,9320,9320,9320,0
|
|
20230825,152100,7074109810,9320,9320,9320,9320,0
|
|
20230825,152000,7074109810,9320,9320,9320,9320,0
|
|
20230825,151900,7074109810,9320,9310,9330,9310,593
|
|
20230825,151800,7068586890,9320,9290,9320,9290,802
|
|
20230825,151700,7061128740,9300,9300,9300,9290,851
|
|
20230825,151600,7053215580,9300,9280,9300,9280,335
|
|
20230825,151500,7050103420,9280,9270,9280,9270,322
|
|
20230825,151400,7047116460,9290,9270,9290,9270,554
|
|
20230825,151300,7041975710,9280,9270,9280,9270,965
|
|
20230825,151200,7033030120,9260,9260,9260,9260,95
|
|
20230825,151100,7032150420,9240,9250,9260,9240,106
|
|
20230825,151000,7031169910,9260,9240,9260,9240,7
|
|
20230825,150900,7031105190,9240,9230,9250,9230,1547
|
|
20230825,150800,7016795960,9230,9250,9260,9210,927
|
|
20230825,150700,7008238830,9260,9260,9260,9260,2
|
|
20230825,150600,7008220310,9260,9270,9270,9250,1097
|
|
20230825,150500,6998065150,9270,9270,9270,9260,792
|
|
20230825,150400,6990730510,9270,9270,9270,9270,2
|
|
20230825,150300,6990711970,9270,9260,9270,9260,325
|
|
20230825,150200,6987702440,9270,9270,9270,9270,0
|
|
20230825,150100,6987702440,9270,9270,9270,9260,370
|
|
20230825,150000,6984274050,9280,9280,9280,9280,4
|
|
20230825,145900,6984236930,9290,9270,9290,9270,97
|
|
20230825,145800,6983337700,9270,9260,9270,9260,561
|
|
20230825,145700,6978137690,9260,9260,9260,9260,47
|
|
20230825,145600,6977702470,9270,9250,9270,9250,224
|
|
20230825,145500,6975630390,9250,9250,9250,9230,2545
|
|
20230825,145400,6952132380,9260,9280,9300,9260,1215
|
|
20230825,145300,6940877570,9300,9300,9300,9300,0
|
|
20230825,145200,6940877570,9300,9270,9300,9250,721
|
|
20230825,145100,6934200180,9270,9270,9270,9270,200
|
|
20230825,145000,6932346180,9300,9300,9300,9300,0
|
|
20230825,144900,6932346180,9300,9300,9300,9270,485
|
|
20230825,144800,6927848870,9300,9300,9300,9290,215
|
|
20230825,144700,6925850490,9280,9290,9300,9270,580
|
|
20230825,144600,6920472500,9290,9280,9290,9270,29
|
|
20230825,144500,6920203500,9280,9280,9300,9280,262
|
|
20230825,144400,6917772060,9300,9300,9300,9300,0
|
|
20230825,144300,6917772060,9300,9280,9300,9230,214
|
|
20230825,144200,6915793850,9260,9300,9300,9260,539
|
|
20230825,144100,6910793860,9300,9290,9300,9280,68
|
|
20230825,144000,6910162240,9310,9310,9310,9300,286
|
|
20230825,143900,6907499710,9310,9280,9310,9280,464
|
|
20230825,143800,6903185690,9300,9280,9310,9280,605
|
|
20230825,143700,6897567170,9270,9280,9300,9270,864
|
|
20230825,143600,6889553540,9280,9250,9290,9230,1140
|
|
20230825,143500,6879000680,9260,9310,9310,9260,4846
|
|
20230825,143400,6834101400,9340,9340,9340,9340,40
|
|
20230825,143300,6833727800,9290,9340,9350,9290,816
|
|
20230825,143200,6826121210,9350,9360,9360,9340,289
|
|
20230825,143100,6823417430,9380,9340,9380,9340,514
|
|
20230825,143000,6818615370,9340,9340,9340,9340,21
|
|
20230825,142900,6818419230,9370,9370,9370,9370,78
|
|
20230825,142800,6817688370,9370,9370,9370,9370,1
|
|
20230825,142700,6817679000,9360,9360,9370,9350,2002
|
|
20230825,142600,6798960220,9350,9380,9380,9350,858
|
|
20230825,142500,6790932080,9380,9360,9380,9360,12
|
|
20230825,142400,6790819700,9360,9360,9360,9360,2
|
|
20230825,142300,6790800980,9390,9390,9390,9390,15
|
|
20230825,142200,6790660130,9390,9360,9390,9360,509
|
|
20230825,142100,6785892520,9360,9360,9360,9350,414
|
|
20230825,142000,6782018590,9360,9360,9360,9360,214
|
|
20230825,141900,6780015550,9350,9350,9360,9350,148
|
|
20230825,141800,6778631730,9360,9330,9360,9330,25
|
|
20230825,141700,6778398300,9340,9340,9370,9340,2681
|
|
20230825,141600,6753334970,9340,9360,9360,9340,1047
|
|
20230825,141500,6743545260,9380,9380,9380,9360,26
|
|
20230825,141400,6743301760,9380,9380,9380,9380,0
|
|
20230825,141300,6743301760,9380,9390,9390,9380,192
|
|
20230825,141200,6741499440,9390,9370,9390,9370,543
|
|
20230825,141100,6736407590,9350,9370,9370,9350,530
|
|
20230825,141000,6731449950,9370,9370,9390,9370,126
|
|
20230825,140900,6730269300,9370,9370,9370,9370,3
|
|
20230825,140800,6730241190,9390,9350,9390,9350,46
|
|
20230825,140700,6729810940,9350,9370,9370,9350,641
|
|
20230825,140600,6723814770,9370,9400,9400,9370,122
|
|
20230825,140500,6722671390,9380,9390,9390,9380,339
|
|
20230825,140400,6719491180,9380,9380,9400,9380,2240
|
|
20230825,140300,6698448600,9380,9380,9380,9380,159
|
|
20230825,140200,6696957180,9400,9400,9400,9400,1
|
|
20230825,140100,6696947780,9400,9400,9400,9380,333
|
|
20230825,140000,6693818960,9420,9400,9420,9400,149
|
|
20230825,135900,6692418320,9410,9410,9410,9390,372
|
|
20230825,135800,6688923560,9410,9390,9410,9390,54
|
|
20230825,135700,6688415480,9410,9390,9440,9390,180
|
|
20230825,135600,6686719660,9390,9360,9440,9360,2741
|
|
20230825,135500,6660947120,9370,9330,9370,9310,1467
|
|
20230825,135400,6647269130,9340,9360,9360,9340,681
|
|
20230825,135300,6640905450,9370,9390,9390,9370,256
|
|
20230825,135200,6638506380,9390,9390,9390,9390,7
|
|
20230825,135100,6638440650,9390,9390,9400,9390,10
|
|
20230825,135000,6638346710,9400,9400,9400,9400,4
|
|
20230825,134900,6638309110,9390,9380,9390,9380,514
|
|
20230825,134800,6633483790,9390,9400,9400,9390,728
|
|
20230825,134700,6626647860,9390,9390,9390,9380,257
|
|
20230825,134600,6624234700,9390,9390,9400,9390,708
|
|
20230825,134500,6617582330,9400,9390,9400,9390,223
|
|
20230825,134400,6615488240,9390,9360,9390,9360,301
|
|
20230825,134300,6612666270,9390,9360,9390,9360,507
|
|
20230825,134200,6607906760,9360,9380,9380,9360,600
|
|
20230825,134100,6602285680,9370,9420,9420,9370,1178
|
|
20230825,134000,6591205110,9400,9380,9420,9380,2945
|
|
20230825,133900,6563518400,9380,9370,9380,9360,50
|
|
20230825,133800,6563049900,9370,9340,9370,9340,304
|
|
20230825,133700,6560210010,9370,9340,9370,9340,103
|
|
20230825,133600,6559247950,9370,9330,9370,9330,246
|
|
20230825,133500,6556951620,9330,9370,9390,9330,1496
|
|
20230825,133400,6542974380,9380,9390,9390,9370,640
|
|
20230825,133300,6536976470,9390,9380,9390,9380,402
|
|
20230825,133200,6533205700,9380,9400,9410,9380,739
|
|
20230825,133100,6526269050,9400,9380,9400,9380,3671
|
|
20230825,133000,6491784640,9380,9340,9380,9340,78
|
|
20230825,132900,6491053660,9340,9340,9340,9330,124
|
|
20230825,132800,6489896030,9340,9340,9340,9340,136
|
|
20230825,132700,6488625790,9340,9350,9380,9330,1096
|
|
20230825,132600,6478381260,9370,9380,9410,9350,2278
|
|
20230825,132500,6456991210,9380,9320,9380,9320,1469
|
|
20230825,132400,6443246140,9320,9300,9320,9300,1111
|
|
20230825,132300,6432897120,9310,9310,9310,9310,0
|
|
20230825,132200,6432897120,9310,9280,9310,9280,1173
|
|
20230825,132100,6421994850,9290,9290,9290,9290,0
|
|
20230825,132000,6421994850,9290,9290,9290,9250,5
|
|
20230825,131900,6421948440,9240,9290,9290,9220,2355
|
|
20230825,131800,6400173000,9270,9270,9290,9250,856
|
|
20230825,131700,6392242140,9280,9260,9280,9260,20
|
|
20230825,131600,6392056850,9250,9250,9250,9250,0
|
|
20230825,131500,6392056850,9250,9280,9280,9250,55
|
|
20230825,131400,6391547390,9260,9230,9290,9230,684
|
|
20230825,131300,6385223220,9230,9270,9270,9230,977
|
|
20230825,131200,6376184870,9280,9280,9280,9280,82
|
|
20230825,131100,6375423910,9280,9280,9280,9280,12
|
|
20230825,131000,6375312550,9300,9290,9300,9290,169
|
|
20230825,130900,6373742520,9280,9270,9280,9270,1313
|
|
20230825,130800,6361571000,9270,9300,9300,9260,1243
|
|
20230825,130700,6350050940,9310,9320,9320,9310,82
|
|
20230825,130600,6349286710,9340,9330,9370,9330,1265
|
|
20230825,130500,6337453850,9310,9360,9360,9310,944
|
|
20230825,130400,6328645470,9370,9350,9400,9350,3259
|
|
20230825,130300,6298092570,9350,9340,9350,9330,1577
|
|
20230825,130200,6283356790,9330,9330,9340,9330,2006
|
|
20230825,130100,6264633460,9310,9320,9320,9300,105
|
|
20230825,130000,6263656360,9320,9330,9330,9320,11
|
|
20230825,125900,6263553830,9330,9310,9330,9310,265
|
|
20230825,125800,6261085020,9300,9300,9320,9300,456
|
|
20230825,125700,6256843220,9300,9270,9310,9270,3662
|
|
20230825,125600,6222802480,9270,9260,9270,9260,102
|
|
20230825,125500,6221856950,9250,9250,9250,9250,100
|
|
20230825,125400,6220931950,9260,9280,9280,9250,159
|
|
20230825,125300,6219459820,9270,9260,9270,9240,1113
|
|
20230825,125200,6209159700,9260,9210,9260,9170,1669
|
|
20230825,125100,6193734420,9210,9200,9210,9170,62
|
|
20230825,125000,6193163900,9200,9170,9200,9170,100
|
|
20230825,124900,6192245400,9200,9150,9200,9150,881
|
|
20230825,124800,6184179720,9140,9140,9200,9120,10398
|
|
20230825,124700,6088546350,9190,9130,9190,9120,661
|
|
20230825,124600,6082511680,9150,9150,9160,9150,460
|
|
20230825,124500,6078298310,9200,9120,9200,9110,5493
|
|
20230825,124400,6027846030,9180,9120,9180,9110,470
|
|
20230825,124300,6023550760,9100,9090,9100,9090,200
|
|
20230825,124200,6021731760,9090,9100,9100,9090,509
|
|
20230825,124100,6017099950,9100,9130,9130,9100,4896
|
|
20230825,124000,5972514910,9190,9190,9190,9190,0
|
|
20230825,123900,5972514910,9190,9190,9190,9190,0
|
|
20230825,123800,5972514910,9190,9150,9190,9150,12
|
|
20230825,123700,5972404700,9140,9140,9140,9140,153
|
|
20230825,123600,5971006280,9190,9170,9190,9140,169
|
|
20230825,123500,5969457700,9190,9190,9190,9190,2
|
|
20230825,123400,5969439320,9180,9190,9190,9180,145
|
|
20230825,123300,5968108200,9190,9190,9190,9190,226
|
|
20230825,123200,5966031260,9200,9170,9200,9170,2
|
|
20230825,123100,5966012890,9190,9140,9190,9140,952
|
|
20230825,123000,5957273470,9140,9170,9180,9140,247
|
|
20230825,122900,5955014410,9180,9150,9180,9150,4
|
|
20230825,122800,5954977770,9140,9170,9170,9140,532
|
|
20230825,122700,5950110180,9180,9160,9180,9160,30
|
|
20230825,122600,5949835360,9180,9180,9180,9180,0
|
|
20230825,122500,5949835360,9180,9180,9180,9180,1
|
|
20230825,122400,5949826180,9170,9180,9180,9170,3
|
|
20230825,122300,5949798660,9170,9170,9170,9170,1
|
|
20230825,122200,5949789490,9170,9170,9170,9170,2
|
|
20230825,122100,5949771150,9180,9150,9180,9150,5
|
|
20230825,122000,5949725300,9190,9190,9190,9190,0
|
|
20230825,121900,5949725300,9190,9160,9190,9140,1030
|
|
20230825,121800,5940299720,9190,9180,9190,9180,14
|
|
20230825,121700,5940171090,9190,9180,9190,9140,185
|
|
20230825,121600,5938477790,9190,9190,9190,9160,279
|
|
20230825,121500,5935916230,9200,9210,9230,9200,5778
|
|
20230825,121400,5882755170,9200,9220,9220,9200,455
|
|
20230825,121300,5878567660,9210,9210,9210,9210,7
|
|
20230825,121200,5878503190,9220,9220,9220,9220,109
|
|
20230825,121100,5877498210,9220,9210,9220,9200,690
|
|
20230825,121000,5871144710,9220,9230,9230,9220,254
|
|
20230825,120900,5868802820,9230,9230,9240,9230,303
|
|
20230825,120800,5866006120,9240,9230,9240,9210,140
|
|
20230825,120700,5864713930,9250,9220,9250,9220,908
|
|
20230825,120600,5856337700,9210,9190,9210,9190,221
|
|
20230825,120500,5854304600,9210,9200,9220,9180,926
|
|
20230825,120400,5845793400,9220,9180,9220,9170,2236
|
|
20230825,120300,5825275460,9170,9160,9170,9150,102
|
|
20230825,120200,5824342040,9170,9170,9170,9170,47
|
|
20230825,120100,5823911050,9150,9170,9170,9150,17
|
|
20230825,120000,5823755460,9160,9150,9160,9150,438
|
|
20230825,115900,5819747750,9140,9140,9140,9140,0
|
|
20230825,115800,5819747750,9140,9140,9140,9140,0
|
|
20230825,115700,5819747750,9140,9140,9140,9140,8
|
|
20230825,115600,5819674630,9140,9140,9140,9140,0
|
|
20230825,115500,5819674630,9140,9140,9140,9140,0
|
|
20230825,115400,5819674630,9140,9110,9200,9110,2026
|
|
20230825,115300,5801088530,9140,9130,9140,9130,180
|
|
20230825,115200,5799443350,9140,9130,9140,9130,122
|
|
20230825,115100,5798329380,9140,9130,9140,9130,17
|
|
20230825,115000,5798174010,9140,9130,9140,9110,7176
|
|
20230825,114900,5732730410,9140,9120,9140,9120,105
|
|
20230825,114800,5731772730,9150,9140,9150,9140,2
|
|
20230825,114700,5731754440,9120,9130,9130,9120,13
|
|
20230825,114600,5731635780,9150,9110,9150,9110,6
|
|
20230825,114500,5731581000,9100,9100,9100,9100,1
|
|
20230825,114400,5731571900,9080,9070,9080,9070,5063
|
|
20230825,114300,5685645470,9070,9070,9070,9070,1
|
|
20230825,114200,5685636400,9070,9070,9070,9070,0
|
|
20230825,114100,5685636400,9070,9070,9070,9070,8
|
|
20230825,114000,5685563840,9070,9070,9070,9070,621
|
|
20230825,113900,5679931370,9070,9070,9070,9070,5
|
|
20230825,113800,5679886020,9070,9070,9070,9050,1414
|
|
20230825,113700,5667079980,9070,9080,9090,9070,678
|
|
20230825,113600,5660923290,9100,9130,9130,9070,259
|
|
20230825,113500,5658572990,9090,9090,9140,9080,559
|
|
20230825,113400,5653487920,9070,9070,9070,9070,0
|
|
20230825,113300,5653487920,9070,9060,9070,9060,70
|
|
20230825,113200,5652853110,9060,9070,9070,9060,35
|
|
20230825,113100,5652535670,9050,9050,9050,9050,10
|
|
20230825,113000,5652445170,9090,9100,9100,9060,217
|
|
20230825,112900,5650478660,9060,9040,9100,9040,425
|
|
20230825,112800,5646625020,9020,9050,9050,9020,777
|
|
20230825,112700,5639599180,9050,9040,9050,9040,2
|
|
20230825,112600,5639581090,9050,9040,9070,9040,67
|
|
20230825,112500,5638975260,9030,9030,9030,9030,50
|
|
20230825,112400,5638523760,9030,9010,9030,9010,101
|
|
20230825,112300,5637611750,9030,9030,9040,9000,563
|
|
20230825,112200,5632537650,9040,9000,9040,9000,895
|
|
20230825,112100,5624474410,9000,9020,9060,9000,3049
|
|
20230825,112000,5597030220,9020,9010,9160,9010,3961
|
|
20230825,111900,5561023570,9000,9010,9010,9000,162
|
|
20230825,111800,5559564150,9010,9030,9030,9010,1101
|
|
20230825,111700,5549636900,9040,9040,9110,9040,182
|
|
20230825,111600,5547991300,9110,9010,9110,9010,2002
|
|
20230825,111500,5529888600,9000,9020,9020,9000,875
|
|
20230825,111400,5522002590,9020,9030,9030,9020,1750
|
|
20230825,111300,5506217060,9030,9040,9040,9030,910
|
|
20230825,111200,5497996900,9050,9060,9090,9050,1010
|
|
20230825,111100,5488852720,9060,9060,9060,9060,2
|
|
20230825,111000,5488834600,9050,9030,9050,9010,505
|
|
20230825,110900,5484270160,9020,9050,9050,9010,6391
|
|
20230825,110800,5426633600,9060,9060,9090,9060,398
|
|
20230825,110700,5423027330,9060,9090,9090,9050,1070
|
|
20230825,110600,5413328760,9090,9120,9120,9090,46
|
|
20230825,110500,5412910380,9120,9120,9120,9120,37
|
|
20230825,110400,5412572940,9130,9130,9130,9130,0
|
|
20230825,110300,5412572940,9130,9140,9140,9130,329
|
|
20230825,110200,5409566150,9130,9130,9140,9130,46
|
|
20230825,110100,5409145740,9140,9130,9140,9130,207
|
|
20230825,110000,5407253790,9140,9100,9140,9090,305
|
|
20230825,105900,5404481000,9140,9140,9140,9140,0
|
|
20230825,105800,5404481000,9140,9130,9140,9090,734
|
|
20230825,105700,5397795630,9130,9130,9130,9130,1
|
|
20230825,105600,5397786500,9160,9130,9160,9120,144
|
|
20230825,105500,5396471690,9160,9130,9160,9120,46
|
|
20230825,105400,5396051710,9160,9140,9160,9120,307
|
|
20230825,105300,5393249860,9140,9130,9160,9120,593
|
|
20230825,105200,5387840740,9140,9170,9170,9140,5
|
|
20230825,105100,5387794960,9130,9150,9150,9130,97
|
|
20230825,105000,5386907880,9150,9160,9180,9140,503
|
|
20230825,104900,5382304510,9170,9170,9180,9170,814
|
|
20230825,104800,5374839130,9170,9170,9170,9170,2
|
|
20230825,104700,5374820790,9170,9160,9170,9160,213
|
|
20230825,104600,5372869680,9170,9160,9170,9160,71
|
|
20230825,104500,5372219310,9160,9150,9160,9150,37
|
|
20230825,104400,5371880740,9150,9160,9160,9150,236
|
|
20230825,104300,5369720410,9160,9160,9180,9150,137
|
|
20230825,104200,5368465180,9160,9170,9170,9160,2276
|
|
20230825,104100,5347615930,9180,9160,9180,9160,598
|
|
20230825,104000,5342137380,9170,9170,9180,9160,342
|
|
20230825,103900,5339000080,9170,9170,9190,9160,597
|
|
20230825,103800,5333523340,9190,9190,9190,9160,564
|
|
20230825,103700,5328345150,9170,9120,9190,9120,1638
|
|
20230825,103600,5313343990,9120,9060,9120,9050,2397
|
|
20230825,103500,5291563580,9070,9080,9080,9060,643
|
|
20230825,103400,5285725750,9070,9010,9080,9010,2806
|
|
20230825,103300,5260319680,9020,9000,9020,8980,3598
|
|
20230825,103200,5227981690,9000,8990,9040,8970,3201
|
|
20230825,103100,5199142780,8980,9000,9040,8980,2826
|
|
20230825,103000,5173692710,9000,9040,9050,9000,3502
|
|
20230825,102900,5142095530,9040,9030,9040,9010,2197
|
|
20230825,102800,5122284900,9030,9070,9080,9020,2765
|
|
20230825,102700,5097274240,9070,9100,9100,9050,1703
|
|
20230825,102600,5081836910,9100,9080,9110,9070,1005
|
|
20230825,102500,5072710860,9060,9090,9090,9060,3707
|
|
20230825,102400,5039121670,9090,9070,9100,9060,639
|
|
20230825,102300,5033311490,9070,9060,9110,9040,5010
|
|
20230825,102200,4987922830,9050,9150,9160,9050,15362
|
|
20230825,102100,4848064590,9150,9170,9200,9140,8329
|
|
20230825,102000,4771801240,9170,9310,9310,9170,10645
|
|
20230825,101900,4673699460,9290,9320,9370,9260,4225
|
|
20230825,101800,4634459610,9380,9330,9390,9300,4266
|
|
20230825,101700,4594681620,9390,9320,9390,9310,1119
|
|
20230825,101600,4584233010,9340,9300,9340,9300,4900
|
|
20230825,101500,4538658830,9290,9310,9340,9270,2616
|
|
20230825,101400,4514319740,9320,9290,9330,9290,2296
|
|
20230825,101300,4492964120,9290,9280,9320,9280,799
|
|
20230825,101200,4485542040,9300,9300,9320,9240,6465
|
|
20230825,101100,4425503090,9310,9320,9330,9270,7136
|
|
20230825,101000,4359236360,9280,9380,9380,9270,9791
|
|
20230825,100900,4268003940,9360,9420,9430,9360,1700
|
|
20230825,100800,4252066980,9390,9470,9510,9380,1886
|
|
20230825,100700,4234290740,9480,9450,9520,9450,4871
|
|
20230825,100600,4188038220,9440,9430,9440,9420,1519
|
|
20230825,100500,4173706920,9430,9420,9430,9400,612
|
|
20230825,100400,4167951370,9410,9420,9420,9390,1033
|
|
20230825,100300,4158242170,9400,9430,9430,9400,1138
|
|
20230825,100200,4147525480,9420,9430,9440,9400,1521
|
|
20230825,100100,4133199870,9440,9330,9440,9330,6824
|
|
20230825,100000,4069437180,9340,9360,9370,9330,4213
|
|
20230825,095900,4030069740,9370,9410,9410,9350,2441
|
|
20230825,095800,4007211610,9420,9450,9460,9420,1732
|
|
20230825,095700,3990878500,9430,9390,9470,9380,4426
|
|
20230825,095600,3949126710,9360,9450,9480,9360,9136
|
|
20230825,095500,3863353490,9480,9450,9480,9390,6599
|
|
20230825,095400,3801191230,9450,9510,9510,9430,10020
|
|
20230825,095300,3706305430,9510,9610,9610,9510,1968
|
|
20230825,095200,3687555110,9610,9540,9620,9540,6414
|
|
20230825,095100,3625985720,9560,9570,9580,9510,7286
|
|
20230825,095000,3556449710,9570,9610,9630,9560,9137
|
|
20230825,094900,3468876100,9630,9650,9650,9590,4869
|
|
20230825,094800,3422078420,9650,9600,9670,9580,7934
|
|
20230825,094700,3345955170,9600,9710,9730,9590,5742
|
|
20230825,094600,3290445580,9700,9620,9720,9620,13808
|
|
20230825,094500,3156775670,9630,9620,9650,9590,4792
|
|
20230825,094400,3110693890,9630,9590,9640,9580,3333
|
|
20230825,094300,3078686450,9590,9660,9700,9590,7059
|
|
20230825,094200,3010342240,9680,9680,9700,9650,18959
|
|
20230825,094100,2826638260,9690,9620,9690,9540,15934
|
|
20230825,094000,2673284240,9600,9500,9630,9500,25578
|
|
20230825,093900,2428811970,9480,9480,9500,9470,6907
|
|
20230825,093800,2363295750,9490,9500,9500,9460,1687
|
|
20230825,093700,2347309190,9500,9400,9510,9400,1636
|
|
20230825,093600,2331794260,9390,9400,9430,9380,1530
|
|
20230825,093500,2317421480,9400,9420,9460,9400,3360
|
|
20230825,093400,2285813770,9420,9500,9540,9420,3884
|
|
20230825,093300,2248962220,9510,9490,9540,9430,1800
|
|
20230825,093200,2231858400,9430,9480,9500,9410,9063
|
|
20230825,093100,2146210640,9480,9510,9560,9460,7685
|
|
20230825,093000,2073197080,9510,9490,9540,9490,6702
|
|
20230825,092900,2009430130,9470,9430,9500,9410,6326
|
|
20230825,092800,1949622100,9440,9540,9550,9440,7949
|
|
20230825,092700,1873987260,9550,9530,9650,9520,26801
|
|
20230825,092600,1617023640,9520,9520,9540,9500,12008
|
|
20230825,092500,1502768830,9520,9420,9520,9420,16741
|
|
20230825,092400,1343990160,9430,9400,9430,9390,3350
|
|
20230825,092300,1312485950,9410,9400,9420,9380,1814
|
|
20230825,092200,1295430280,9400,9420,9430,9370,1786
|
|
20230825,092100,1278648460,9430,9460,9460,9330,6453
|
|
20230825,092000,1218153060,9460,9350,9460,9310,12820
|
|
20230825,091900,1097913600,9340,9260,9340,9260,6791
|
|
20230825,091800,1034859440,9250,9270,9270,9240,3006
|
|
20230825,091700,1007057290,9290,9300,9300,9250,2185
|
|
20230825,091600,986808870,9310,9310,9310,9250,1302
|
|
20230825,091500,974703510,9240,9330,9350,9240,5534
|
|
20230825,091400,923434820,9320,9400,9430,9320,7359
|
|
20230825,091300,854677550,9420,9380,9470,9340,17262
|
|
20230825,091200,691927910,9390,9300,9390,9280,9516
|
|
20230825,091100,602977320,9300,9260,9310,9260,12054
|
|
20230825,091000,490999380,9240,9240,9310,9240,6305
|
|
20230825,090900,432519160,9280,9170,9280,9140,14194
|
|
20230825,090800,301899810,9150,9040,9180,9040,8009
|
|
20230825,090700,228709660,9070,9100,9100,9060,1184
|
|
20230825,090600,217962620,9140,9160,9170,9060,5276
|
|
20230825,090500,169719940,9150,9040,9150,9040,4228
|
|
20230825,090400,131186640,9040,9050,9050,8990,249
|
|
20230825,090300,128935000,8970,9060,9060,8970,1298
|
|
20230825,090200,117262970,9050,9030,9070,8990,2787
|
|
20230825,090100,92093950,9050,8970,9050,8900,4447
|
|
20230825,090000,52003170,8970,9000,9000,8900,5200
|