714 lines
37 KiB
CSV
714 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,205100,171638688440,3330,3330,3330,3330,225261
|
|
20230921,205000,171638688440,3330,3330,3330,3330,0
|
|
20230921,204900,171638688440,3330,3330,3330,3330,0
|
|
20230921,204800,171638688440,3330,3330,3330,3330,0
|
|
20230921,204700,171638688440,3330,3330,3330,3330,0
|
|
20230921,204600,171638688440,3330,3330,3330,3330,0
|
|
20230921,204500,171638688440,3330,3330,3330,3330,0
|
|
20230921,204400,171638688440,3330,3330,3330,3330,0
|
|
20230921,204300,171638688440,3330,3330,3330,3330,0
|
|
20230921,204200,171638688440,3330,3330,3330,3330,0
|
|
20230921,204100,171638688440,3330,3330,3330,3330,0
|
|
20230921,204000,171638688440,3330,3330,3330,3330,0
|
|
20230921,203900,171638688440,3330,3330,3330,3330,0
|
|
20230921,203800,171638688440,3330,3330,3330,3330,0
|
|
20230921,203700,171638688440,3330,3330,3330,3330,0
|
|
20230921,203600,171638688440,3330,3330,3330,3330,0
|
|
20230921,203500,171638688440,3330,3330,3330,3330,0
|
|
20230921,203400,171638688440,3330,3330,3330,3330,0
|
|
20230921,203300,171638688440,3330,3330,3330,3330,0
|
|
20230921,203200,171638688440,3330,3330,3330,3330,0
|
|
20230921,203100,171638688440,3330,3330,3330,3330,0
|
|
20230921,203000,171638688440,3330,3330,3330,3330,0
|
|
20230921,202900,171638688440,3330,3330,3330,3330,0
|
|
20230921,202800,171638688440,3330,3330,3330,3330,0
|
|
20230921,202700,171638688440,3330,3330,3330,3330,0
|
|
20230921,202600,171638688440,3330,3330,3330,3330,0
|
|
20230921,202500,171638688440,3330,3330,3330,3330,0
|
|
20230921,202400,171638688440,3330,3330,3330,3330,0
|
|
20230921,202300,171638688440,3330,3330,3330,3330,0
|
|
20230921,202200,171638688440,3330,3330,3330,3330,0
|
|
20230921,202100,171638688440,3330,3330,3330,3330,225261
|
|
20230921,202000,171638688440,3330,3330,3330,3330,0
|
|
20230921,201900,171638688440,3330,3330,3330,3330,0
|
|
20230921,201800,171638688440,3330,3330,3330,3330,0
|
|
20230921,201700,171638688440,3330,3330,3330,3330,0
|
|
20230921,201600,171638688440,3330,3330,3330,3330,0
|
|
20230921,201500,171638688440,3330,3330,3330,3330,0
|
|
20230921,201400,171638688440,3330,3330,3330,3330,0
|
|
20230921,201300,171638688440,3330,3330,3330,3330,0
|
|
20230921,201200,171638688440,3330,3330,3330,3330,0
|
|
20230921,201100,171638688440,3330,3330,3330,3330,0
|
|
20230921,201000,171638688440,3330,3330,3330,3330,0
|
|
20230921,200900,171638688440,3330,3330,3330,3330,0
|
|
20230921,200800,171638688440,3330,3330,3330,3330,0
|
|
20230921,200700,171638688440,3330,3330,3330,3330,0
|
|
20230921,200600,171638688440,3330,3330,3330,3330,0
|
|
20230921,200500,171638688440,3330,3330,3330,3330,0
|
|
20230921,200400,171638688440,3330,3330,3330,3330,0
|
|
20230921,200300,171638688440,3330,3330,3330,3330,0
|
|
20230921,200200,171638688440,3330,3330,3330,3330,0
|
|
20230921,200100,171638688440,3330,3330,3330,3330,0
|
|
20230921,200000,171638688440,3330,3330,3330,3330,0
|
|
20230921,195900,171638688440,3330,3330,3330,3330,0
|
|
20230921,195800,171638688440,3330,3330,3330,3330,0
|
|
20230921,195700,171638688440,3330,3330,3330,3330,0
|
|
20230921,195600,171638688440,3330,3330,3330,3330,0
|
|
20230921,195500,171638688440,3330,3330,3330,3330,0
|
|
20230921,195400,171638688440,3330,3330,3330,3330,0
|
|
20230921,195300,171638688440,3330,3330,3330,3330,0
|
|
20230921,195200,171638688440,3330,3330,3330,3330,0
|
|
20230921,195100,171638688440,3330,3330,3330,3330,225261
|
|
20230921,195000,171638688440,3330,3330,3330,3330,0
|
|
20230921,194900,171638688440,3330,3330,3330,3330,0
|
|
20230921,194800,171638688440,3330,3330,3330,3330,0
|
|
20230921,194700,171638688440,3330,3330,3330,3330,0
|
|
20230921,194600,171638688440,3330,3330,3330,3330,0
|
|
20230921,194500,171638688440,3330,3330,3330,3330,0
|
|
20230921,194400,171638688440,3330,3330,3330,3330,0
|
|
20230921,194300,171638688440,3330,3330,3330,3330,0
|
|
20230921,194200,171638688440,3330,3330,3330,3330,0
|
|
20230921,194100,171638688440,3330,3330,3330,3330,0
|
|
20230921,194000,171638688440,3330,3330,3330,3330,0
|
|
20230921,193900,171638688440,3330,3330,3330,3330,0
|
|
20230921,193800,171638688440,3330,3330,3330,3330,0
|
|
20230921,193700,171638688440,3330,3330,3330,3330,0
|
|
20230921,193600,171638688440,3330,3330,3330,3330,0
|
|
20230921,193500,171638688440,3330,3330,3330,3330,0
|
|
20230921,193400,171638688440,3330,3330,3330,3330,0
|
|
20230921,193300,171638688440,3330,3330,3330,3330,0
|
|
20230921,193200,171638688440,3330,3330,3330,3330,0
|
|
20230921,193100,171638688440,3330,3330,3330,3330,0
|
|
20230921,193000,171638688440,3330,3330,3330,3330,0
|
|
20230921,192900,171638688440,3330,3330,3330,3330,0
|
|
20230921,192800,171638688440,3330,3330,3330,3330,0
|
|
20230921,192700,171638688440,3330,3330,3330,3330,0
|
|
20230921,192600,171638688440,3330,3330,3330,3330,0
|
|
20230921,192500,171638688440,3330,3330,3330,3330,0
|
|
20230921,192400,171638688440,3330,3330,3330,3330,0
|
|
20230921,192300,171638688440,3330,3330,3330,3330,0
|
|
20230921,192200,171638688440,3330,3330,3330,3330,0
|
|
20230921,192100,171638688440,3330,3330,3330,3330,225261
|
|
20230921,192000,171638688440,3330,3330,3330,3330,0
|
|
20230921,191900,171638688440,3330,3330,3330,3330,0
|
|
20230921,191800,171638688440,3330,3330,3330,3330,0
|
|
20230921,191700,171638688440,3330,3330,3330,3330,0
|
|
20230921,191600,171638688440,3330,3330,3330,3330,0
|
|
20230921,191500,171638688440,3330,3330,3330,3330,0
|
|
20230921,191400,171638688440,3330,3330,3330,3330,0
|
|
20230921,191300,171638688440,3330,3330,3330,3330,0
|
|
20230921,191200,171638688440,3330,3330,3330,3330,0
|
|
20230921,191100,171638688440,3330,3330,3330,3330,0
|
|
20230921,191000,171638688440,3330,3330,3330,3330,0
|
|
20230921,190900,171638688440,3330,3330,3330,3330,0
|
|
20230921,190800,171638688440,3330,3330,3330,3330,0
|
|
20230921,190700,171638688440,3330,3330,3330,3330,0
|
|
20230921,190600,171638688440,3330,3330,3330,3330,0
|
|
20230921,190500,171638688440,3330,3330,3330,3330,0
|
|
20230921,190400,171638688440,3330,3330,3330,3330,0
|
|
20230921,190300,171638688440,3330,3330,3330,3330,0
|
|
20230921,190200,171638688440,3330,3330,3330,3330,0
|
|
20230921,190100,171638688440,3330,3330,3330,3330,0
|
|
20230921,190000,171638688440,3330,3330,3330,3330,0
|
|
20230921,185900,171638688440,3330,3330,3330,3330,0
|
|
20230921,185800,171638688440,3330,3330,3330,3330,0
|
|
20230921,185700,171638688440,3330,3330,3330,3330,0
|
|
20230921,185600,171638688440,3330,3330,3330,3330,0
|
|
20230921,185500,171638688440,3330,3330,3330,3330,0
|
|
20230921,185400,171638688440,3330,3330,3330,3330,0
|
|
20230921,185300,171638688440,3330,3330,3330,3330,0
|
|
20230921,185200,171638688440,3330,3330,3330,3330,0
|
|
20230921,185100,171638688440,3330,3330,3330,3330,225261
|
|
20230921,185000,171638688440,3330,3330,3330,3330,0
|
|
20230921,184900,171638688440,3330,3330,3330,3330,0
|
|
20230921,184800,171638688440,3330,3330,3330,3330,0
|
|
20230921,184700,171638688440,3330,3330,3330,3330,0
|
|
20230921,184600,171638688440,3330,3330,3330,3330,0
|
|
20230921,184500,171638688440,3330,3330,3330,3330,0
|
|
20230921,184400,171638688440,3330,3330,3330,3330,0
|
|
20230921,184300,171638688440,3330,3330,3330,3330,0
|
|
20230921,184200,171638688440,3330,3330,3330,3330,0
|
|
20230921,184100,171638688440,3330,3330,3330,3330,0
|
|
20230921,184000,171638688440,3330,3330,3330,3330,0
|
|
20230921,183900,171638688440,3330,3330,3330,3330,0
|
|
20230921,183800,171638688440,3330,3330,3330,3330,0
|
|
20230921,183700,171638688440,3330,3330,3330,3330,0
|
|
20230921,183600,171638688440,3330,3330,3330,3330,0
|
|
20230921,183500,171638688440,3330,3330,3330,3330,0
|
|
20230921,183400,171638688440,3330,3330,3330,3330,0
|
|
20230921,183300,171638688440,3330,3330,3330,3330,0
|
|
20230921,183200,171638688440,3330,3330,3330,3330,0
|
|
20230921,183100,171638688440,3330,3330,3330,3330,0
|
|
20230921,183000,171638688440,3330,3330,3330,3330,0
|
|
20230921,182900,171638688440,3330,3330,3330,3330,0
|
|
20230921,182800,171638688440,3330,3330,3330,3330,0
|
|
20230921,182700,171638688440,3330,3330,3330,3330,0
|
|
20230921,182600,171638688440,3330,3330,3330,3330,0
|
|
20230921,182500,171638688440,3330,3330,3330,3330,0
|
|
20230921,182400,171638688440,3330,3330,3330,3330,0
|
|
20230921,182300,171638688440,3330,3330,3330,3330,0
|
|
20230921,182200,171638688440,3330,3330,3330,3330,0
|
|
20230921,182100,171638688440,3330,3330,3330,3330,225261
|
|
20230921,182000,171638688440,3330,3330,3330,3330,0
|
|
20230921,181900,171638688440,3330,3330,3330,3330,0
|
|
20230921,181800,171638688440,3330,3330,3330,3330,0
|
|
20230921,181700,171638688440,3330,3330,3330,3330,0
|
|
20230921,181600,171638688440,3330,3330,3330,3330,0
|
|
20230921,181500,171638688440,3330,3330,3330,3330,0
|
|
20230921,181400,171638688440,3330,3330,3330,3330,0
|
|
20230921,181300,171638688440,3330,3330,3330,3330,0
|
|
20230921,181200,171638688440,3330,3330,3330,3330,0
|
|
20230921,181100,171638688440,3330,3330,3330,3330,0
|
|
20230921,181000,171638688440,3330,3330,3330,3330,0
|
|
20230921,180900,171638688440,3330,3330,3330,3330,0
|
|
20230921,180800,171638688440,3330,3330,3330,3330,0
|
|
20230921,180700,171638688440,3330,3330,3330,3330,0
|
|
20230921,180600,171638688440,3330,3330,3330,3330,0
|
|
20230921,180500,171638688440,3330,3330,3330,3330,0
|
|
20230921,180400,171638688440,3330,3330,3330,3330,0
|
|
20230921,180300,171638688440,3330,3330,3330,3330,0
|
|
20230921,180200,171638688440,3330,3330,3330,3330,0
|
|
20230921,180100,171638688440,3330,3330,3330,3330,0
|
|
20230921,180000,171638688440,3330,3330,3330,3330,0
|
|
20230921,175900,171638688440,3330,3330,3330,3330,0
|
|
20230921,175800,171638688440,3330,3330,3330,3330,0
|
|
20230921,175700,171638688440,3330,3330,3330,3330,0
|
|
20230921,175600,171638688440,3330,3330,3330,3330,0
|
|
20230921,175500,171638688440,3330,3330,3330,3330,0
|
|
20230921,175400,171638688440,3330,3330,3330,3330,0
|
|
20230921,175300,171638688440,3330,3330,3330,3330,0
|
|
20230921,175200,171638688440,3330,3330,3330,3330,0
|
|
20230921,175100,171638688440,3330,3330,3330,3330,225261
|
|
20230921,175000,171638688440,3330,3330,3330,3330,0
|
|
20230921,174900,171638688440,3330,3330,3330,3330,0
|
|
20230921,174800,171638688440,3330,3330,3330,3330,0
|
|
20230921,174700,171638688440,3330,3330,3330,3330,0
|
|
20230921,174600,171638688440,3330,3330,3330,3330,0
|
|
20230921,174500,171638688440,3330,3330,3330,3330,0
|
|
20230921,174400,171638688440,3330,3330,3330,3330,0
|
|
20230921,174300,171638688440,3330,3330,3330,3330,0
|
|
20230921,174200,171638688440,3330,3330,3330,3330,0
|
|
20230921,174100,171638688440,3330,3330,3330,3330,0
|
|
20230921,174000,171638688440,3330,3330,3330,3330,0
|
|
20230921,173900,171638688440,3330,3330,3330,3330,0
|
|
20230921,173800,171638688440,3330,3330,3330,3330,0
|
|
20230921,173700,171638688440,3330,3330,3330,3330,0
|
|
20230921,173600,171638688440,3330,3330,3330,3330,0
|
|
20230921,173500,171638688440,3330,3330,3330,3330,0
|
|
20230921,173400,171638688440,3330,3330,3330,3330,0
|
|
20230921,173300,171638688440,3330,3330,3330,3330,0
|
|
20230921,173200,171638688440,3330,3330,3330,3330,0
|
|
20230921,173100,171638688440,3330,3330,3330,3330,0
|
|
20230921,173000,171638688440,3330,3330,3330,3330,0
|
|
20230921,172900,171638688440,3330,3330,3330,3330,0
|
|
20230921,172800,171638688440,3330,3330,3330,3330,0
|
|
20230921,172700,171638688440,3330,3330,3330,3330,0
|
|
20230921,172600,171638688440,3330,3330,3330,3330,0
|
|
20230921,172500,171638688440,3330,3330,3330,3330,0
|
|
20230921,172400,171638688440,3330,3330,3330,3330,0
|
|
20230921,172300,171638688440,3330,3330,3330,3330,0
|
|
20230921,172200,171638688440,3330,3330,3330,3330,0
|
|
20230921,172100,171638688440,3330,3330,3330,3330,225261
|
|
20230921,172000,171638688440,3330,3330,3330,3330,0
|
|
20230921,171900,171638688440,3330,3330,3330,3330,0
|
|
20230921,171800,171638688440,3330,3330,3330,3330,0
|
|
20230921,171700,171638688440,3330,3330,3330,3330,0
|
|
20230921,171600,171638688440,3330,3330,3330,3330,0
|
|
20230921,171500,171638688440,3330,3330,3330,3330,0
|
|
20230921,171400,171638688440,3330,3330,3330,3330,0
|
|
20230921,171300,171638688440,3330,3330,3330,3330,0
|
|
20230921,171200,171638688440,3330,3330,3330,3330,0
|
|
20230921,171100,171638688440,3330,3330,3330,3330,0
|
|
20230921,171000,171638688440,3330,3330,3330,3330,0
|
|
20230921,170900,171638688440,3330,3330,3330,3330,0
|
|
20230921,170800,171638688440,3330,3330,3330,3330,0
|
|
20230921,170700,171638688440,3330,3330,3330,3330,0
|
|
20230921,170600,171638688440,3330,3330,3330,3330,0
|
|
20230921,170500,171638688440,3330,3330,3330,3330,0
|
|
20230921,170400,171638688440,3330,3330,3330,3330,0
|
|
20230921,170300,171638688440,3330,3330,3330,3330,0
|
|
20230921,170200,171638688440,3330,3330,3330,3330,0
|
|
20230921,170100,171638688440,3330,3330,3330,3330,0
|
|
20230921,170000,171638688440,3330,3330,3330,3330,0
|
|
20230921,165900,171638688440,3330,3330,3330,3330,0
|
|
20230921,165800,171638688440,3330,3330,3330,3330,0
|
|
20230921,165700,171638688440,3330,3330,3330,3330,0
|
|
20230921,165600,171638688440,3330,3330,3330,3330,0
|
|
20230921,165500,171638688440,3330,3330,3330,3330,0
|
|
20230921,165400,171638688440,3330,3330,3330,3330,0
|
|
20230921,165300,171638688440,3330,3330,3330,3330,0
|
|
20230921,165200,171638688440,3330,3330,3330,3330,0
|
|
20230921,165100,171638688440,3330,3330,3330,3330,225261
|
|
20230921,165000,171638688440,3330,3330,3330,3330,0
|
|
20230921,164900,171638688440,3330,3330,3330,3330,0
|
|
20230921,164800,171638688440,3330,3330,3330,3330,0
|
|
20230921,164700,171638688440,3330,3330,3330,3330,0
|
|
20230921,164600,171638688440,3330,3330,3330,3330,0
|
|
20230921,164500,171638688440,3330,3330,3330,3330,0
|
|
20230921,164400,171638688440,3330,3330,3330,3330,0
|
|
20230921,164300,171638688440,3330,3330,3330,3330,0
|
|
20230921,164200,171638688440,3330,3330,3330,3330,0
|
|
20230921,164100,171638688440,3330,3330,3330,3330,0
|
|
20230921,164000,171638688440,3330,3330,3330,3330,0
|
|
20230921,163900,171638688440,3330,3330,3330,3330,0
|
|
20230921,163800,171638688440,3330,3330,3330,3330,0
|
|
20230921,163700,171638688440,3330,3330,3330,3330,0
|
|
20230921,163600,171638688440,3330,3330,3330,3330,0
|
|
20230921,163500,171638688440,3330,3330,3330,3330,0
|
|
20230921,163400,171638688440,3330,3330,3330,3330,0
|
|
20230921,163300,171638688440,3330,3330,3330,3330,0
|
|
20230921,163200,171638688440,3330,3330,3330,3330,0
|
|
20230921,163100,171638688440,3330,3330,3330,3330,0
|
|
20230921,163000,171638688440,3330,3330,3330,3330,0
|
|
20230921,162900,171638688440,3330,3330,3330,3330,0
|
|
20230921,162800,171638688440,3330,3330,3330,3330,0
|
|
20230921,162700,171638688440,3330,3330,3330,3330,0
|
|
20230921,162600,171638688440,3330,3330,3330,3330,0
|
|
20230921,162500,171638688440,3330,3330,3330,3330,0
|
|
20230921,162400,171638688440,3330,3330,3330,3330,0
|
|
20230921,162300,171638688440,3330,3330,3330,3330,0
|
|
20230921,162200,171638688440,3330,3330,3330,3330,0
|
|
20230921,162100,171638688440,3330,3330,3330,3330,225261
|
|
20230921,162000,171638688440,3330,3330,3330,3330,0
|
|
20230921,161900,171638688440,3330,3330,3330,3330,0
|
|
20230921,161800,171638688440,3330,3330,3330,3330,0
|
|
20230921,161700,171638688440,3330,3330,3330,3330,0
|
|
20230921,161600,171638688440,3330,3330,3330,3330,0
|
|
20230921,161500,171638688440,3330,3330,3330,3330,0
|
|
20230921,161400,171638688440,3330,3330,3330,3330,0
|
|
20230921,161300,171638688440,3330,3330,3330,3330,0
|
|
20230921,161200,171638688440,3330,3330,3330,3330,0
|
|
20230921,161100,171638688440,3330,3330,3330,3330,0
|
|
20230921,161000,171638688440,3330,3330,3330,3330,0
|
|
20230921,160900,171638688440,3330,3330,3330,3330,0
|
|
20230921,160800,171638688440,3330,3330,3330,3330,0
|
|
20230921,160700,171638688440,3330,3330,3330,3330,0
|
|
20230921,160600,171638688440,3330,3330,3330,3330,0
|
|
20230921,160500,171638688440,3330,3330,3330,3330,0
|
|
20230921,160400,171638688440,3330,3330,3330,3330,0
|
|
20230921,160300,171638688440,3330,3330,3330,3330,0
|
|
20230921,160200,171638688440,3330,3330,3330,3330,0
|
|
20230921,160100,171638688440,3330,3330,3330,3330,0
|
|
20230921,160000,171638688440,3330,3330,3330,3330,0
|
|
20230921,155900,171638688440,3330,3330,3330,3330,0
|
|
20230921,155800,171638688440,3330,3330,3330,3330,0
|
|
20230921,155700,171638688440,3330,3330,3330,3330,0
|
|
20230921,155600,171638688440,3330,3330,3330,3330,0
|
|
20230921,155500,171638688440,3330,3330,3330,3330,0
|
|
20230921,155400,171638688440,3330,3330,3330,3330,0
|
|
20230921,155300,171638688440,3330,3330,3330,3330,0
|
|
20230921,155200,171638688440,3330,3330,3330,3330,0
|
|
20230921,155100,171638688440,3330,3330,3330,3330,225261
|
|
20230921,155000,171638688440,3330,3330,3330,3330,0
|
|
20230921,154900,171638688440,3330,3330,3330,3330,0
|
|
20230921,154800,171638688440,3330,3330,3330,3330,0
|
|
20230921,154700,171638688440,3330,3330,3330,3330,0
|
|
20230921,154600,171638688440,3330,3330,3330,3330,0
|
|
20230921,154500,171638688440,3330,3330,3330,3330,0
|
|
20230921,154400,171638688440,3330,3330,3330,3330,0
|
|
20230921,154300,171638688440,3330,3330,3330,3330,0
|
|
20230921,154200,171638688440,3330,3330,3330,3330,0
|
|
20230921,154100,171638688440,3330,3330,3330,3330,0
|
|
20230921,154000,171638688440,3330,3330,3330,3330,0
|
|
20230921,153900,171638688440,3330,3330,3330,3330,0
|
|
20230921,153800,171638688440,3330,3330,3330,3330,0
|
|
20230921,153700,171638688440,3330,3330,3330,3330,0
|
|
20230921,153600,171638688440,3330,3330,3330,3330,0
|
|
20230921,153500,171638688440,3330,3330,3330,3330,0
|
|
20230921,153400,171638688440,3330,3330,3330,3330,0
|
|
20230921,153300,171638688440,3330,3330,3330,3330,0
|
|
20230921,153200,171638688440,3330,3330,3330,3330,0
|
|
20230921,153100,171638688440,3330,3330,3330,3330,0
|
|
20230921,153000,171638688440,3330,3330,3330,3330,225261
|
|
20230921,152900,170888569310,3345,3345,3345,3345,0
|
|
20230921,152800,170888569310,3345,3345,3345,3345,0
|
|
20230921,152700,170888569310,3345,3345,3345,3345,0
|
|
20230921,152600,170888569310,3345,3345,3345,3345,0
|
|
20230921,152500,170888569310,3345,3345,3345,3345,0
|
|
20230921,152400,170888569310,3345,3345,3345,3345,0
|
|
20230921,152300,170888569310,3345,3345,3345,3345,0
|
|
20230921,152200,170888569310,3345,3345,3345,3345,0
|
|
20230921,152100,170888569310,3345,3345,3345,3345,0
|
|
20230921,152000,170888569310,3345,3345,3345,3345,0
|
|
20230921,151900,170888569310,3345,3330,3345,3330,158822
|
|
20230921,151800,170358897980,3335,3325,3335,3315,94384
|
|
20230921,151700,170045011795,3330,3340,3350,3325,140810
|
|
20230921,151600,169575963585,3340,3355,3360,3340,59578
|
|
20230921,151500,169376531815,3355,3355,3360,3340,58811
|
|
20230921,151400,169179674855,3355,3365,3370,3345,73584
|
|
20230921,151300,168932945590,3360,3380,3380,3355,47901
|
|
20230921,151200,168771798675,3380,3385,3385,3375,16530
|
|
20230921,151100,168715955995,3380,3380,3390,3375,26912
|
|
20230921,151000,168624995615,3380,3395,3395,3380,19880
|
|
20230921,150900,168557684310,3395,3385,3395,3380,27884
|
|
20230921,150800,168463184275,3385,3400,3400,3385,32220
|
|
20230921,150700,168353861605,3400,3400,3410,3390,27495
|
|
20230921,150600,168260404930,3400,3400,3415,3390,69647
|
|
20230921,150500,168023284135,3400,3390,3400,3385,38571
|
|
20230921,150400,167892426365,3390,3375,3395,3375,28969
|
|
20230921,150300,167794386410,3370,3355,3375,3355,38654
|
|
20230921,150200,167664277920,3360,3380,3385,3360,41600
|
|
20230921,150100,167524155960,3380,3385,3400,3380,42618
|
|
20230921,150000,167379592845,3385,3370,3385,3365,40700
|
|
20230921,145900,167242219600,3370,3350,3375,3345,76982
|
|
20230921,145800,166983948280,3350,3375,3375,3350,146130
|
|
20230921,145700,166493022340,3375,3385,3385,3370,60769
|
|
20230921,145600,166287856880,3385,3390,3395,3380,45900
|
|
20230921,145500,166132428895,3395,3405,3405,3390,31568
|
|
20230921,145400,166025235180,3400,3395,3405,3395,23964
|
|
20230921,145300,165943802160,3400,3410,3410,3400,36410
|
|
20230921,145200,165819966680,3410,3415,3415,3405,27007
|
|
20230921,145100,165727924365,3415,3410,3415,3405,14694
|
|
20230921,145000,165677808780,3410,3415,3415,3405,6218
|
|
20230921,144900,165656608810,3415,3405,3420,3400,17604
|
|
20230921,144800,165596587480,3410,3415,3415,3405,17299
|
|
20230921,144700,165537609080,3415,3420,3425,3410,22046
|
|
20230921,144600,165462263635,3425,3425,3430,3415,15702
|
|
20230921,144500,165408547045,3425,3445,3455,3425,83601
|
|
20230921,144400,165120587235,3440,3435,3450,3425,98065
|
|
20230921,144300,164783092570,3430,3415,3435,3410,39305
|
|
20230921,144200,164648592785,3415,3420,3430,3410,32351
|
|
20230921,144100,164538067965,3420,3410,3420,3405,11187
|
|
20230921,144000,164499909970,3405,3405,3410,3400,12832
|
|
20230921,143900,164456216800,3405,3410,3410,3400,11068
|
|
20230921,143800,164418530430,3410,3390,3410,3390,7998
|
|
20230921,143700,164391337070,3390,3400,3405,3390,21183
|
|
20230921,143600,164319468055,3405,3410,3415,3395,21850
|
|
20230921,143500,164244999080,3410,3385,3410,3380,16043
|
|
20230921,143400,164190453090,3385,3395,3400,3385,30587
|
|
20230921,143300,164086790480,3400,3400,3400,3395,12147
|
|
20230921,143200,164045538115,3400,3415,3415,3395,53565
|
|
20230921,143100,163863335880,3410,3420,3420,3410,20058
|
|
20230921,143000,163794887765,3415,3420,3425,3415,18283
|
|
20230921,142900,163732382645,3420,3410,3425,3405,44408
|
|
20230921,142800,163580737595,3405,3385,3405,3375,47019
|
|
20230921,142700,163421432620,3385,3375,3390,3375,15917
|
|
20230921,142600,163367603880,3375,3375,3385,3375,49318
|
|
20230921,142500,163201015395,3375,3395,3400,3375,32946
|
|
20230921,142400,163089502035,3395,3400,3410,3390,38522
|
|
20230921,142300,162958538350,3400,3415,3420,3400,28167
|
|
20230921,142200,162862635665,3420,3415,3425,3405,41468
|
|
20230921,142100,162720917600,3410,3380,3420,3375,29551
|
|
20230921,142000,162620518835,3375,3400,3400,3375,56220
|
|
20230921,141900,162430199830,3395,3395,3405,3395,26640
|
|
20230921,141800,162339722055,3395,3405,3410,3395,16720
|
|
20230921,141700,162282871820,3410,3405,3410,3395,29103
|
|
20230921,141600,162183851435,3410,3420,3425,3390,39259
|
|
20230921,141500,162050114485,3420,3440,3440,3415,41441
|
|
20230921,141400,161908203395,3435,3410,3440,3410,65959
|
|
20230921,141300,161682130865,3410,3390,3410,3390,30288
|
|
20230921,141200,161579134485,3395,3380,3405,3375,38143
|
|
20230921,141100,161449772400,3380,3395,3400,3355,159564
|
|
20230921,141000,160911159950,3395,3410,3415,3390,82140
|
|
20230921,140900,160631894360,3415,3415,3420,3405,58905
|
|
20230921,140800,160430995165,3415,3440,3440,3415,51772
|
|
20230921,140700,160253789645,3440,3400,3445,3395,146742
|
|
20230921,140600,159752444980,3395,3395,3410,3385,172023
|
|
20230921,140500,159168004740,3400,3435,3440,3380,233729
|
|
20230921,140400,158371599815,3435,3440,3445,3425,151268
|
|
20230921,140300,157852540375,3435,3470,3475,3435,102308
|
|
20230921,140200,157499238025,3470,3465,3485,3460,63480
|
|
20230921,140100,157279097065,3465,3500,3505,3465,35962
|
|
20230921,140000,157153998605,3500,3515,3515,3490,54737
|
|
20230921,135900,156962356285,3510,3515,3515,3505,46570
|
|
20230921,135800,156798823330,3510,3500,3515,3490,48824
|
|
20230921,135700,156627714725,3500,3480,3500,3480,52315
|
|
20230921,135600,156445031035,3485,3465,3490,3460,82561
|
|
20230921,135500,156158614610,3465,3495,3495,3460,79030
|
|
20230921,135400,155884168925,3495,3470,3495,3465,51337
|
|
20230921,135300,155705368925,3470,3500,3505,3465,121307
|
|
20230921,135200,155282978205,3500,3510,3510,3485,63412
|
|
20230921,135100,155061263765,3505,3490,3520,3485,55415
|
|
20230921,135000,154867392840,3485,3505,3510,3475,93982
|
|
20230921,134900,154539446410,3505,3515,3520,3475,265045
|
|
20230921,134800,153613183880,3515,3515,3525,3510,92476
|
|
20230921,134700,153287925270,3515,3530,3535,3515,68378
|
|
20230921,134600,153047061070,3530,3535,3550,3500,262166
|
|
20230921,134500,152125444340,3535,3575,3575,3515,303928
|
|
20230921,134400,151049135410,3575,3610,3615,3565,187461
|
|
20230921,134300,150376858105,3610,3610,3615,3610,17430
|
|
20230921,134200,150313917920,3615,3610,3615,3610,37012
|
|
20230921,134100,150180245750,3610,3620,3625,3610,14710
|
|
20230921,134000,150127050135,3620,3625,3635,3620,10031
|
|
20230921,133900,150090665450,3630,3615,3635,3610,27198
|
|
20230921,133800,149992281565,3615,3620,3630,3615,26578
|
|
20230921,133700,149896097705,3625,3630,3630,3620,12232
|
|
20230921,133600,149851747755,3630,3635,3640,3625,18923
|
|
20230921,133500,149783060035,3630,3630,3640,3625,21795
|
|
20230921,133400,149703899755,3635,3645,3645,3630,23287
|
|
20230921,133300,149619186095,3640,3630,3650,3620,44866
|
|
20230921,133200,149455795260,3625,3615,3630,3605,47687
|
|
20230921,133100,149283678910,3615,3620,3625,3610,25072
|
|
20230921,133000,149193019705,3615,3630,3635,3610,33129
|
|
20230921,132900,149073173235,3630,3640,3640,3625,12083
|
|
20230921,132800,149029271025,3640,3650,3650,3640,18806
|
|
20230921,132700,148960752675,3650,3635,3650,3630,19034
|
|
20230921,132600,148891498015,3630,3610,3635,3610,18441
|
|
20230921,132500,148824769995,3615,3635,3635,3610,26614
|
|
20230921,132400,148728427055,3635,3640,3645,3635,27103
|
|
20230921,132300,148629766890,3645,3645,3655,3640,31726
|
|
20230921,132200,148514032870,3650,3635,3655,3625,88748
|
|
20230921,132100,148190298475,3635,3600,3635,3600,41983
|
|
20230921,132000,148038616380,3600,3620,3620,3600,168837
|
|
20230921,131900,147429819305,3620,3630,3630,3610,81999
|
|
20230921,131800,147133127425,3625,3640,3640,3625,28896
|
|
20230921,131700,147028276270,3635,3635,3640,3630,12274
|
|
20230921,131600,146983664775,3635,3635,3645,3625,18409
|
|
20230921,131500,146916805495,3635,3640,3640,3630,27875
|
|
20230921,131400,146815528615,3640,3645,3650,3630,8503
|
|
20230921,131300,146784602545,3645,3640,3645,3630,24177
|
|
20230921,131200,146696683835,3630,3645,3645,3630,18949
|
|
20230921,131100,146627747705,3645,3635,3645,3630,17415
|
|
20230921,131000,146564360875,3635,3620,3635,3620,76091
|
|
20230921,130900,146288528050,3625,3650,3650,3625,71802
|
|
20230921,130800,146027640505,3655,3650,3655,3645,20432
|
|
20230921,130700,145953067825,3645,3645,3655,3640,31764
|
|
20230921,130600,145837204625,3645,3625,3645,3625,40322
|
|
20230921,130500,145690563900,3625,3640,3640,3620,113422
|
|
20230921,130400,145278998810,3640,3670,3670,3625,272645
|
|
20230921,130300,144285615230,3670,3665,3675,3660,37996
|
|
20230921,130200,144146461690,3665,3670,3675,3660,19233
|
|
20230921,130100,144075912515,3670,3670,3675,3665,43368
|
|
20230921,130000,143916827570,3670,3680,3685,3670,20533
|
|
20230921,125900,143841388890,3680,3675,3685,3670,17372
|
|
20230921,125800,143777462415,3670,3670,3675,3670,20337
|
|
20230921,125700,143702806725,3665,3675,3680,3665,41077
|
|
20230921,125600,143551984310,3670,3670,3680,3670,28210
|
|
20230921,125500,143448292870,3675,3675,3680,3670,19803
|
|
20230921,125400,143375517665,3675,3660,3675,3660,28352
|
|
20230921,125300,143271518945,3660,3665,3665,3655,74955
|
|
20230921,125200,142997250025,3665,3675,3685,3655,123454
|
|
20230921,125100,142545077815,3680,3670,3690,3665,98179
|
|
20230921,125000,142183969225,3670,3690,3690,3650,236056
|
|
20230921,124900,141318540200,3690,3745,3755,3670,304411
|
|
20230921,124800,140188943780,3745,3775,3780,3735,193526
|
|
20230921,124700,139461410805,3775,3740,3775,3730,181354
|
|
20230921,124600,138779725135,3740,3765,3770,3730,126698
|
|
20230921,124500,138304863545,3770,3755,3770,3740,227473
|
|
20230921,124400,137449789830,3755,3740,3775,3735,465705
|
|
20230921,124300,135699425405,3735,3710,3745,3710,207558
|
|
20230921,124200,134924015160,3710,3710,3710,3705,33413
|
|
20230921,124100,134800129580,3710,3690,3710,3685,31300
|
|
20230921,124000,134684316295,3690,3685,3700,3685,4927
|
|
20230921,123900,134666131805,3685,3685,3700,3685,14429
|
|
20230921,123800,134612869135,3685,3685,3695,3680,13926
|
|
20230921,123700,134561520305,3685,3685,3690,3680,18695
|
|
20230921,123600,134492677320,3685,3700,3700,3680,24572
|
|
20230921,123500,134401980285,3700,3675,3700,3670,42123
|
|
20230921,123400,134246841415,3675,3705,3710,3675,86645
|
|
20230921,123300,133927118660,3705,3700,3710,3700,11836
|
|
20230921,123200,133883281655,3705,3710,3715,3700,14966
|
|
20230921,123100,133827802085,3715,3705,3715,3700,38861
|
|
20230921,123000,133683924660,3705,3715,3720,3705,31294
|
|
20230921,122900,133567824305,3715,3705,3725,3700,19838
|
|
20230921,122800,133494130930,3705,3720,3730,3705,36171
|
|
20230921,122700,133359702730,3725,3705,3725,3700,35886
|
|
20230921,122600,133226236995,3705,3720,3720,3705,33319
|
|
20230921,122500,133102587295,3715,3730,3740,3715,63218
|
|
20230921,122400,132866756380,3735,3725,3735,3715,75485
|
|
20230921,122300,132585701665,3725,3700,3730,3690,46579
|
|
20230921,122200,132413088705,3700,3720,3720,3700,43561
|
|
20230921,122100,132251544385,3720,3715,3735,3710,84282
|
|
20230921,122000,131937658395,3710,3725,3725,3700,74041
|
|
20230921,121900,131662437220,3725,3675,3740,3675,200243
|
|
20230921,121800,130917665810,3675,3670,3680,3670,8504
|
|
20230921,121700,130886414305,3675,3675,3675,3670,5777
|
|
20230921,121600,130865188640,3675,3680,3685,3675,32947
|
|
20230921,121500,130743951510,3685,3675,3685,3665,46032
|
|
20230921,121400,130574674350,3675,3675,3680,3670,34900
|
|
20230921,121300,130446422380,3675,3665,3675,3660,13898
|
|
20230921,121200,130395463920,3660,3660,3665,3655,18119
|
|
20230921,121100,130329177485,3660,3660,3660,3650,23325
|
|
20230921,121000,130243925870,3665,3660,3665,3655,9332
|
|
20230921,120900,130209775910,3665,3650,3665,3650,18329
|
|
20230921,120800,130142747755,3650,3660,3665,3650,17187
|
|
20230921,120700,130079899540,3660,3665,3670,3660,22542
|
|
20230921,120600,129997310390,3665,3670,3675,3665,10189
|
|
20230921,120500,129959923100,3670,3665,3675,3665,16987
|
|
20230921,120400,129897614500,3665,3655,3670,3655,18843
|
|
20230921,120300,129828528380,3665,3650,3670,3650,32603
|
|
20230921,120200,129709359845,3650,3660,3665,3650,41687
|
|
20230921,120100,129557096435,3665,3660,3665,3655,28257
|
|
20230921,120000,129453730620,3660,3675,3675,3650,104444
|
|
20230921,115900,129071375685,3670,3675,3685,3670,19327
|
|
20230921,115800,129000310680,3680,3685,3685,3670,35392
|
|
20230921,115700,128870216275,3685,3685,3690,3680,29693
|
|
20230921,115600,128760828255,3690,3700,3710,3685,77016
|
|
20230921,115500,128475830020,3705,3685,3705,3685,53979
|
|
20230921,115400,128276470515,3690,3675,3690,3675,32830
|
|
20230921,115300,128155473855,3675,3670,3680,3670,43056
|
|
20230921,115200,127997116165,3670,3680,3685,3660,50365
|
|
20230921,115100,127812412745,3680,3675,3685,3675,19845
|
|
20230921,115000,127739410875,3680,3675,3680,3660,27528
|
|
20230921,114900,127638408640,3680,3670,3695,3670,51936
|
|
20230921,114800,127447214475,3680,3675,3685,3665,25071
|
|
20230921,114700,127355165190,3675,3685,3685,3675,15989
|
|
20230921,114600,127296324320,3685,3685,3690,3680,8694
|
|
20230921,114500,127264307430,3685,3675,3690,3670,14844
|
|
20230921,114400,127209655955,3680,3670,3680,3665,11821
|
|
20230921,114300,127166263295,3670,3670,3680,3670,9369
|
|
20230921,114200,127131852960,3670,3685,3690,3670,17419
|
|
20230921,114100,127067757660,3690,3695,3695,3685,27799
|
|
20230921,114000,126965171265,3695,3655,3695,3650,77930
|
|
20230921,113900,126678939120,3655,3665,3670,3655,27126
|
|
20230921,113800,126579735450,3660,3655,3670,3655,45636
|
|
20230921,113700,126412791405,3660,3670,3680,3655,60638
|
|
20230921,113600,126190497035,3680,3685,3690,3670,11055
|
|
20230921,113500,126149815750,3685,3680,3685,3670,19805
|
|
20230921,113400,126077046250,3675,3680,3690,3670,29892
|
|
20230921,113300,125967008795,3685,3680,3685,3665,36872
|
|
20230921,113200,125831590760,3685,3695,3695,3655,173282
|
|
20230921,113100,125194832010,3695,3710,3710,3695,30038
|
|
20230921,113000,125083744500,3710,3730,3730,3705,32949
|
|
20230921,112900,124961280145,3730,3735,3740,3725,48899
|
|
20230921,112800,124778837830,3730,3710,3740,3705,66285
|
|
20230921,112700,124531708240,3710,3700,3710,3695,23602
|
|
20230921,112600,124444365380,3705,3710,3710,3695,41898
|
|
20230921,112500,124289316100,3710,3710,3720,3705,17183
|
|
20230921,112400,124225508400,3710,3710,3720,3700,26239
|
|
20230921,112300,124128193255,3705,3715,3715,3705,21594
|
|
20230921,112200,124048129140,3710,3705,3725,3705,46870
|
|
20230921,112100,123874065625,3705,3695,3705,3695,64072
|
|
20230921,112000,123637099970,3695,3725,3725,3695,92805
|
|
20230921,111900,123293197160,3720,3730,3730,3700,110933
|
|
20230921,111800,122881553065,3720,3730,3740,3715,42230
|
|
20230921,111700,122724146440,3730,3730,3745,3715,55875
|
|
20230921,111600,122516006775,3735,3740,3755,3730,54515
|
|
20230921,111500,122312201865,3740,3765,3765,3730,80492
|
|
20230921,111400,122010640190,3760,3750,3770,3745,195571
|
|
20230921,111300,121274345520,3750,3735,3775,3730,260436
|
|
20230921,111200,120295723615,3735,3710,3740,3710,55466
|
|
20230921,111100,120089032365,3710,3705,3725,3700,37309
|
|
20230921,111000,119950741525,3710,3730,3730,3705,37064
|
|
20230921,110900,119812977185,3730,3715,3740,3710,66371
|
|
20230921,110800,119565460690,3720,3710,3720,3705,44673
|
|
20230921,110700,119399791325,3715,3710,3730,3705,71022
|
|
20230921,110600,119135886930,3715,3740,3750,3710,117352
|
|
20230921,110500,118697896875,3735,3745,3755,3715,156005
|
|
20230921,110400,118114937675,3750,3710,3750,3705,267989
|
|
20230921,110300,117115550505,3705,3685,3710,3680,66324
|
|
20230921,110200,116870181695,3680,3705,3710,3680,122574
|
|
20230921,110100,116416989810,3700,3710,3715,3695,113857
|
|
20230921,110000,115995123165,3710,3670,3715,3660,138197
|
|
20230921,105900,115484280005,3670,3655,3670,3650,36439
|
|
20230921,105800,115350967080,3655,3650,3660,3650,13455
|
|
20230921,105700,115301781855,3650,3655,3665,3650,28440
|
|
20230921,105600,115197772995,3660,3640,3660,3640,25377
|
|
20230921,105500,115105060430,3645,3625,3650,3625,58949
|
|
20230921,105400,114890775895,3630,3655,3660,3625,110319
|
|
20230921,105300,114489271960,3655,3670,3670,3655,16806
|
|
20230921,105200,114427709480,3665,3660,3670,3660,25461
|
|
20230921,105100,114334429640,3665,3685,3685,3660,41386
|
|
20230921,105000,114182436405,3685,3660,3685,3660,44468
|
|
20230921,104900,114019058515,3665,3655,3670,3655,35200
|
|
20230921,104800,113890188755,3660,3640,3665,3640,32561
|
|
20230921,104700,113771350100,3640,3665,3670,3640,61435
|
|
20230921,104600,113547198585,3665,3665,3670,3650,41402
|
|
20230921,104500,113395734760,3665,3675,3680,3665,20829
|
|
20230921,104400,113319235495,3675,3675,3680,3670,22388
|
|
20230921,104300,113236939470,3680,3675,3685,3670,18106
|
|
20230921,104200,113170360855,3675,3695,3695,3675,45304
|
|
20230921,104100,113003395220,3695,3670,3695,3670,53712
|
|
20230921,104000,112805464690,3675,3650,3675,3645,25320
|
|
20230921,103900,112712831085,3645,3655,3660,3645,33460
|
|
20230921,103800,112590717270,3650,3670,3670,3645,70242
|
|
20230921,103700,112334075440,3670,3670,3680,3660,37801
|
|
20230921,103600,112195349245,3670,3695,3695,3670,62775
|
|
20230921,103500,111963987850,3695,3690,3700,3680,120406
|
|
20230921,103400,111519532535,3690,3670,3690,3665,63635
|
|
20230921,103300,111285520345,3670,3665,3670,3655,31500
|
|
20230921,103200,111170067565,3670,3660,3680,3655,84499
|
|
20230921,103100,110859986955,3660,3650,3665,3650,57088
|
|
20230921,103000,110651168400,3650,3645,3655,3635,49199
|
|
20230921,102900,110471833355,3640,3630,3645,3625,39438
|
|
20230921,102800,110328672285,3635,3655,3655,3620,124706
|
|
20230921,102700,109875473575,3655,3670,3680,3655,93538
|
|
20230921,102600,109532579600,3675,3640,3675,3635,125790
|
|
20230921,102500,109072687010,3640,3635,3640,3620,74102
|
|
20230921,102400,108803641235,3635,3645,3645,3615,200479
|
|
20230921,102300,108076754295,3645,3650,3655,3615,307129
|
|
20230921,102200,106961806775,3650,3665,3680,3650,112597
|
|
20230921,102100,106549549500,3665,3660,3680,3655,81096
|
|
20230921,102000,106252469130,3665,3685,3690,3660,109883
|
|
20230921,101900,105849007270,3690,3675,3700,3670,82551
|
|
20230921,101800,105544743860,3675,3695,3695,3665,85146
|
|
20230921,101700,105231931250,3695,3670,3705,3660,201641
|
|
20230921,101600,104488578010,3670,3685,3705,3645,438031
|
|
20230921,101500,102879777025,3685,3745,3745,3675,511611
|
|
20230921,101400,100988435735,3740,3770,3775,3740,273075
|
|
20230921,101300,99963935590,3770,3770,3780,3770,68514
|
|
20230921,101200,99705283005,3775,3775,3775,3765,79821
|
|
20230921,101100,99404464585,3770,3780,3785,3770,84030
|
|
20230921,101000,99087259015,3775,3785,3790,3770,36756
|
|
20230921,100900,98948345495,3785,3765,3790,3755,153283
|
|
20230921,100800,98370706220,3765,3790,3805,3765,153038
|
|
20230921,100700,97792295850,3790,3835,3835,3770,296279
|
|
20230921,100600,96665443750,3830,3810,3850,3805,454534
|
|
20230921,100500,94922124780,3810,3790,3840,3785,464150
|
|
20230921,100400,93149962800,3790,3770,3795,3760,120629
|
|
20230921,100300,92694624985,3765,3780,3780,3760,83234
|
|
20230921,100200,92380925285,3775,3760,3780,3755,95420
|
|
20230921,100100,92021838110,3760,3780,3780,3755,71382
|
|
20230921,100000,91753111780,3780,3780,3780,3740,180185
|
|
20230921,095900,91076573225,3780,3800,3810,3780,124993
|
|
20230921,095800,90602189625,3795,3760,3800,3760,92106
|
|
20230921,095700,90253830425,3760,3770,3780,3745,173337
|
|
20230921,095600,89602290645,3770,3810,3810,3770,110460
|
|
20230921,095500,89183845235,3805,3780,3805,3755,181457
|
|
20230921,095400,88499843680,3775,3795,3800,3775,91111
|
|
20230921,095300,88154991655,3800,3775,3810,3760,213660
|
|
20230921,095200,87345954240,3775,3800,3815,3760,334756
|
|
20230921,095100,86080151450,3795,3815,3850,3795,358369
|
|
20230921,095000,84711416055,3810,3845,3850,3800,280555
|
|
20230921,094900,83639244950,3840,3845,3865,3820,550125
|
|
20230921,094800,81521852720,3845,3795,3860,3795,1089353
|
|
20230921,094700,77345737290,3795,3775,3810,3775,293503
|
|
20230921,094600,76231080430,3780,3740,3790,3735,216326
|
|
20230921,094500,75417850885,3740,3770,3780,3715,480871
|
|
20230921,094400,73615952385,3770,3790,3800,3770,148010
|
|
20230921,094300,73055853410,3785,3785,3795,3765,214605
|
|
20230921,094200,72246044420,3790,3780,3815,3775,207493
|
|
20230921,094100,71457953505,3785,3770,3820,3750,464325
|
|
20230921,094000,69701220610,3770,3770,3800,3770,190732
|
|
20230921,093900,68978447285,3770,3795,3830,3765,581260
|
|
20230921,093800,66766554065,3790,3785,3810,3760,424051
|
|
20230921,093700,65159936130,3785,3795,3825,3745,1000311
|
|
20230921,093600,61359906475,3795,3760,3805,3750,779820
|
|
20230921,093500,58402414800,3765,3780,3780,3735,226074
|
|
20230921,093400,57552225955,3775,3715,3785,3690,425397
|
|
20230921,093300,55957809215,3720,3765,3770,3715,358561
|
|
20230921,093200,54615481290,3765,3720,3790,3715,645593
|
|
20230921,093100,52188493905,3725,3675,3755,3670,657701
|
|
20230921,093000,49744110320,3675,3645,3675,3645,107463
|
|
20230921,092900,49350366690,3645,3625,3650,3620,55870
|
|
20230921,092800,49147291125,3630,3640,3665,3625,84976
|
|
20230921,092700,48837580335,3645,3670,3675,3640,162207
|
|
20230921,092600,48243627645,3670,3665,3680,3655,278967
|
|
20230921,092500,47220249550,3665,3630,3665,3625,234952
|
|
20230921,092400,46363638000,3625,3595,3630,3575,212795
|
|
20230921,092300,45598462710,3590,3625,3640,3590,218529
|
|
20230921,092200,44809473545,3625,3645,3650,3625,125266
|
|
20230921,092100,44353741825,3645,3610,3650,3610,134617
|
|
20230921,092000,43865167505,3615,3665,3665,3585,453851
|
|
20230921,091900,42223804670,3670,3635,3670,3630,234105
|
|
20230921,091800,41370252830,3635,3700,3710,3615,647039
|
|
20230921,091700,39006087845,3700,3770,3775,3670,608637
|
|
20230921,091600,36749405145,3770,3780,3780,3755,263576
|
|
20230921,091500,35755681515,3775,3750,3795,3750,584916
|
|
20230921,091400,33543720055,3760,3755,3780,3740,273968
|
|
20230921,091300,32513559525,3750,3735,3775,3725,435773
|
|
20230921,091200,30876805775,3735,3735,3785,3725,1222288
|
|
20230921,091100,26284576420,3730,3670,3740,3660,588225
|
|
20230921,091000,24104126660,3665,3685,3690,3640,345622
|
|
20230921,090900,22838429500,3690,3690,3720,3660,331016
|
|
20230921,090800,21617703700,3690,3720,3730,3685,494997
|
|
20230921,090700,19778777880,3720,3695,3730,3680,822133
|
|
20230921,090600,16725148590,3695,3700,3710,3665,540831
|
|
20230921,090500,14729021730,3700,3635,3720,3630,1417556
|
|
20230921,090400,9499424480,3640,3620,3645,3600,263711
|
|
20230921,090300,8544912440,3615,3590,3630,3560,226873
|
|
20230921,090200,7728217100,3585,3615,3635,3585,342529
|
|
20230921,090100,6489247260,3620,3630,3665,3545,717240
|
|
20230921,090000,3892860350,3630,3610,3635,3555,1078603
|