707 lines
37 KiB
CSV
707 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,204400,224084265550,6020,6020,6020,6020,201632
|
|
20230921,204300,224084265550,6020,6020,6020,6020,0
|
|
20230921,204200,224084265550,6020,6020,6020,6020,0
|
|
20230921,204100,224084265550,6020,6020,6020,6020,0
|
|
20230921,204000,224084265550,6020,6020,6020,6020,0
|
|
20230921,203900,224084265550,6020,6020,6020,6020,0
|
|
20230921,203800,224084265550,6020,6020,6020,6020,0
|
|
20230921,203700,224084265550,6020,6020,6020,6020,0
|
|
20230921,203600,224084265550,6020,6020,6020,6020,0
|
|
20230921,203500,224084265550,6020,6020,6020,6020,0
|
|
20230921,203400,224084265550,6020,6020,6020,6020,0
|
|
20230921,203300,224084265550,6020,6020,6020,6020,0
|
|
20230921,203200,224084265550,6020,6020,6020,6020,0
|
|
20230921,203100,224084265550,6020,6020,6020,6020,0
|
|
20230921,203000,224084265550,6020,6020,6020,6020,0
|
|
20230921,202900,224084265550,6020,6020,6020,6020,0
|
|
20230921,202800,224084265550,6020,6020,6020,6020,0
|
|
20230921,202700,224084265550,6020,6020,6020,6020,0
|
|
20230921,202600,224084265550,6020,6020,6020,6020,0
|
|
20230921,202500,224084265550,6020,6020,6020,6020,0
|
|
20230921,202400,224084265550,6020,6020,6020,6020,0
|
|
20230921,202300,224084265550,6020,6020,6020,6020,0
|
|
20230921,202200,224084265550,6020,6020,6020,6020,0
|
|
20230921,202100,224084265550,6020,6020,6020,6020,0
|
|
20230921,202000,224084265550,6020,6020,6020,6020,0
|
|
20230921,201900,224084265550,6020,6020,6020,6020,0
|
|
20230921,201800,224084265550,6020,6020,6020,6020,0
|
|
20230921,201700,224084265550,6020,6020,6020,6020,0
|
|
20230921,201600,224084265550,6020,6020,6020,6020,0
|
|
20230921,201500,224084265550,6020,6020,6020,6020,0
|
|
20230921,201400,224084265550,6020,6020,6020,6020,201632
|
|
20230921,201300,224084265550,6020,6020,6020,6020,0
|
|
20230921,201200,224084265550,6020,6020,6020,6020,0
|
|
20230921,201100,224084265550,6020,6020,6020,6020,0
|
|
20230921,201000,224084265550,6020,6020,6020,6020,0
|
|
20230921,200900,224084265550,6020,6020,6020,6020,0
|
|
20230921,200800,224084265550,6020,6020,6020,6020,0
|
|
20230921,200700,224084265550,6020,6020,6020,6020,0
|
|
20230921,200600,224084265550,6020,6020,6020,6020,0
|
|
20230921,200500,224084265550,6020,6020,6020,6020,0
|
|
20230921,200400,224084265550,6020,6020,6020,6020,0
|
|
20230921,200300,224084265550,6020,6020,6020,6020,0
|
|
20230921,200200,224084265550,6020,6020,6020,6020,0
|
|
20230921,200100,224084265550,6020,6020,6020,6020,0
|
|
20230921,200000,224084265550,6020,6020,6020,6020,0
|
|
20230921,195900,224084265550,6020,6020,6020,6020,0
|
|
20230921,195800,224084265550,6020,6020,6020,6020,0
|
|
20230921,195700,224084265550,6020,6020,6020,6020,0
|
|
20230921,195600,224084265550,6020,6020,6020,6020,0
|
|
20230921,195500,224084265550,6020,6020,6020,6020,0
|
|
20230921,195400,224084265550,6020,6020,6020,6020,0
|
|
20230921,195300,224084265550,6020,6020,6020,6020,0
|
|
20230921,195200,224084265550,6020,6020,6020,6020,0
|
|
20230921,195100,224084265550,6020,6020,6020,6020,0
|
|
20230921,195000,224084265550,6020,6020,6020,6020,0
|
|
20230921,194900,224084265550,6020,6020,6020,6020,0
|
|
20230921,194800,224084265550,6020,6020,6020,6020,0
|
|
20230921,194700,224084265550,6020,6020,6020,6020,0
|
|
20230921,194600,224084265550,6020,6020,6020,6020,0
|
|
20230921,194500,224084265550,6020,6020,6020,6020,0
|
|
20230921,194400,224084265550,6020,6020,6020,6020,201632
|
|
20230921,194300,224084265550,6020,6020,6020,6020,0
|
|
20230921,194200,224084265550,6020,6020,6020,6020,0
|
|
20230921,194100,224084265550,6020,6020,6020,6020,0
|
|
20230921,194000,224084265550,6020,6020,6020,6020,0
|
|
20230921,193900,224084265550,6020,6020,6020,6020,0
|
|
20230921,193800,224084265550,6020,6020,6020,6020,0
|
|
20230921,193700,224084265550,6020,6020,6020,6020,0
|
|
20230921,193600,224084265550,6020,6020,6020,6020,0
|
|
20230921,193500,224084265550,6020,6020,6020,6020,0
|
|
20230921,193400,224084265550,6020,6020,6020,6020,0
|
|
20230921,193300,224084265550,6020,6020,6020,6020,0
|
|
20230921,193200,224084265550,6020,6020,6020,6020,0
|
|
20230921,193100,224084265550,6020,6020,6020,6020,0
|
|
20230921,193000,224084265550,6020,6020,6020,6020,0
|
|
20230921,192900,224084265550,6020,6020,6020,6020,0
|
|
20230921,192800,224084265550,6020,6020,6020,6020,0
|
|
20230921,192700,224084265550,6020,6020,6020,6020,0
|
|
20230921,192600,224084265550,6020,6020,6020,6020,0
|
|
20230921,192500,224084265550,6020,6020,6020,6020,0
|
|
20230921,192400,224084265550,6020,6020,6020,6020,0
|
|
20230921,192300,224084265550,6020,6020,6020,6020,0
|
|
20230921,192200,224084265550,6020,6020,6020,6020,0
|
|
20230921,192100,224084265550,6020,6020,6020,6020,0
|
|
20230921,192000,224084265550,6020,6020,6020,6020,0
|
|
20230921,191900,224084265550,6020,6020,6020,6020,0
|
|
20230921,191800,224084265550,6020,6020,6020,6020,0
|
|
20230921,191700,224084265550,6020,6020,6020,6020,0
|
|
20230921,191600,224084265550,6020,6020,6020,6020,0
|
|
20230921,191500,224084265550,6020,6020,6020,6020,0
|
|
20230921,191400,224084265550,6020,6020,6020,6020,201632
|
|
20230921,191300,224084265550,6020,6020,6020,6020,0
|
|
20230921,191200,224084265550,6020,6020,6020,6020,0
|
|
20230921,191100,224084265550,6020,6020,6020,6020,0
|
|
20230921,191000,224084265550,6020,6020,6020,6020,0
|
|
20230921,190900,224084265550,6020,6020,6020,6020,0
|
|
20230921,190800,224084265550,6020,6020,6020,6020,0
|
|
20230921,190700,224084265550,6020,6020,6020,6020,0
|
|
20230921,190600,224084265550,6020,6020,6020,6020,0
|
|
20230921,190500,224084265550,6020,6020,6020,6020,0
|
|
20230921,190400,224084265550,6020,6020,6020,6020,0
|
|
20230921,190300,224084265550,6020,6020,6020,6020,0
|
|
20230921,190200,224084265550,6020,6020,6020,6020,0
|
|
20230921,190100,224084265550,6020,6020,6020,6020,0
|
|
20230921,190000,224084265550,6020,6020,6020,6020,0
|
|
20230921,185900,224084265550,6020,6020,6020,6020,0
|
|
20230921,185800,224084265550,6020,6020,6020,6020,0
|
|
20230921,185700,224084265550,6020,6020,6020,6020,0
|
|
20230921,185600,224084265550,6020,6020,6020,6020,0
|
|
20230921,185500,224084265550,6020,6020,6020,6020,0
|
|
20230921,185400,224084265550,6020,6020,6020,6020,0
|
|
20230921,185300,224084265550,6020,6020,6020,6020,0
|
|
20230921,185200,224084265550,6020,6020,6020,6020,0
|
|
20230921,185100,224084265550,6020,6020,6020,6020,0
|
|
20230921,185000,224084265550,6020,6020,6020,6020,0
|
|
20230921,184900,224084265550,6020,6020,6020,6020,0
|
|
20230921,184800,224084265550,6020,6020,6020,6020,0
|
|
20230921,184700,224084265550,6020,6020,6020,6020,0
|
|
20230921,184600,224084265550,6020,6020,6020,6020,0
|
|
20230921,184500,224084265550,6020,6020,6020,6020,0
|
|
20230921,184400,224084265550,6020,6020,6020,6020,201632
|
|
20230921,184300,224084265550,6020,6020,6020,6020,0
|
|
20230921,184200,224084265550,6020,6020,6020,6020,0
|
|
20230921,184100,224084265550,6020,6020,6020,6020,0
|
|
20230921,184000,224084265550,6020,6020,6020,6020,0
|
|
20230921,183900,224084265550,6020,6020,6020,6020,0
|
|
20230921,183800,224084265550,6020,6020,6020,6020,0
|
|
20230921,183700,224084265550,6020,6020,6020,6020,0
|
|
20230921,183600,224084265550,6020,6020,6020,6020,0
|
|
20230921,183500,224084265550,6020,6020,6020,6020,0
|
|
20230921,183400,224084265550,6020,6020,6020,6020,0
|
|
20230921,183300,224084265550,6020,6020,6020,6020,0
|
|
20230921,183200,224084265550,6020,6020,6020,6020,0
|
|
20230921,183100,224084265550,6020,6020,6020,6020,0
|
|
20230921,183000,224084265550,6020,6020,6020,6020,0
|
|
20230921,182900,224084265550,6020,6020,6020,6020,0
|
|
20230921,182800,224084265550,6020,6020,6020,6020,0
|
|
20230921,182700,224084265550,6020,6020,6020,6020,0
|
|
20230921,182600,224084265550,6020,6020,6020,6020,0
|
|
20230921,182500,224084265550,6020,6020,6020,6020,0
|
|
20230921,182400,224084265550,6020,6020,6020,6020,0
|
|
20230921,182300,224084265550,6020,6020,6020,6020,0
|
|
20230921,182200,224084265550,6020,6020,6020,6020,0
|
|
20230921,182100,224084265550,6020,6020,6020,6020,0
|
|
20230921,182000,224084265550,6020,6020,6020,6020,0
|
|
20230921,181900,224084265550,6020,6020,6020,6020,0
|
|
20230921,181800,224084265550,6020,6020,6020,6020,0
|
|
20230921,181700,224084265550,6020,6020,6020,6020,0
|
|
20230921,181600,224084265550,6020,6020,6020,6020,0
|
|
20230921,181500,224084265550,6020,6020,6020,6020,0
|
|
20230921,181400,224084265550,6020,6020,6020,6020,201632
|
|
20230921,181300,224084265550,6020,6020,6020,6020,0
|
|
20230921,181200,224084265550,6020,6020,6020,6020,0
|
|
20230921,181100,224084265550,6020,6020,6020,6020,0
|
|
20230921,181000,224084265550,6020,6020,6020,6020,0
|
|
20230921,180900,224084265550,6020,6020,6020,6020,0
|
|
20230921,180800,224084265550,6020,6020,6020,6020,0
|
|
20230921,180700,224084265550,6020,6020,6020,6020,0
|
|
20230921,180600,224084265550,6020,6020,6020,6020,0
|
|
20230921,180500,224084265550,6020,6020,6020,6020,0
|
|
20230921,180400,224084265550,6020,6020,6020,6020,0
|
|
20230921,180300,224084265550,6020,6020,6020,6020,0
|
|
20230921,180200,224084265550,6020,6020,6020,6020,0
|
|
20230921,180100,224084265550,6020,6020,6020,6020,0
|
|
20230921,180000,224084265550,6020,6020,6020,6020,0
|
|
20230921,175900,224084265550,6020,6020,6020,6020,0
|
|
20230921,175800,224084265550,6020,6020,6020,6020,0
|
|
20230921,175700,224084265550,6020,6020,6020,6020,0
|
|
20230921,175600,224084265550,6020,6020,6020,6020,0
|
|
20230921,175500,224084265550,6020,6020,6020,6020,0
|
|
20230921,175400,224084265550,6020,6020,6020,6020,0
|
|
20230921,175300,224084265550,6020,6020,6020,6020,0
|
|
20230921,175200,224084265550,6020,6020,6020,6020,0
|
|
20230921,175100,224084265550,6020,6020,6020,6020,0
|
|
20230921,175000,224084265550,6020,6020,6020,6020,0
|
|
20230921,174900,224084265550,6020,6020,6020,6020,0
|
|
20230921,174800,224084265550,6020,6020,6020,6020,0
|
|
20230921,174700,224084265550,6020,6020,6020,6020,0
|
|
20230921,174600,224084265550,6020,6020,6020,6020,0
|
|
20230921,174500,224084265550,6020,6020,6020,6020,0
|
|
20230921,174400,224084265550,6020,6020,6020,6020,201632
|
|
20230921,174300,224084265550,6020,6020,6020,6020,0
|
|
20230921,174200,224084265550,6020,6020,6020,6020,0
|
|
20230921,174100,224084265550,6020,6020,6020,6020,0
|
|
20230921,174000,224084265550,6020,6020,6020,6020,0
|
|
20230921,173900,224084265550,6020,6020,6020,6020,0
|
|
20230921,173800,224084265550,6020,6020,6020,6020,0
|
|
20230921,173700,224084265550,6020,6020,6020,6020,0
|
|
20230921,173600,224084265550,6020,6020,6020,6020,0
|
|
20230921,173500,224084265550,6020,6020,6020,6020,0
|
|
20230921,173400,224084265550,6020,6020,6020,6020,0
|
|
20230921,173300,224084265550,6020,6020,6020,6020,0
|
|
20230921,173200,224084265550,6020,6020,6020,6020,0
|
|
20230921,173100,224084265550,6020,6020,6020,6020,0
|
|
20230921,173000,224084265550,6020,6020,6020,6020,0
|
|
20230921,172900,224084265550,6020,6020,6020,6020,0
|
|
20230921,172800,224084265550,6020,6020,6020,6020,0
|
|
20230921,172700,224084265550,6020,6020,6020,6020,0
|
|
20230921,172600,224084265550,6020,6020,6020,6020,0
|
|
20230921,172500,224084265550,6020,6020,6020,6020,0
|
|
20230921,172400,224084265550,6020,6020,6020,6020,0
|
|
20230921,172300,224084265550,6020,6020,6020,6020,0
|
|
20230921,172200,224084265550,6020,6020,6020,6020,0
|
|
20230921,172100,224084265550,6020,6020,6020,6020,0
|
|
20230921,172000,224084265550,6020,6020,6020,6020,0
|
|
20230921,171900,224084265550,6020,6020,6020,6020,0
|
|
20230921,171800,224084265550,6020,6020,6020,6020,0
|
|
20230921,171700,224084265550,6020,6020,6020,6020,0
|
|
20230921,171600,224084265550,6020,6020,6020,6020,0
|
|
20230921,171500,224084265550,6020,6020,6020,6020,0
|
|
20230921,171400,224084265550,6020,6020,6020,6020,201632
|
|
20230921,171300,224084265550,6020,6020,6020,6020,0
|
|
20230921,171200,224084265550,6020,6020,6020,6020,0
|
|
20230921,171100,224084265550,6020,6020,6020,6020,0
|
|
20230921,171000,224084265550,6020,6020,6020,6020,0
|
|
20230921,170900,224084265550,6020,6020,6020,6020,0
|
|
20230921,170800,224084265550,6020,6020,6020,6020,0
|
|
20230921,170700,224084265550,6020,6020,6020,6020,0
|
|
20230921,170600,224084265550,6020,6020,6020,6020,0
|
|
20230921,170500,224084265550,6020,6020,6020,6020,0
|
|
20230921,170400,224084265550,6020,6020,6020,6020,0
|
|
20230921,170300,224084265550,6020,6020,6020,6020,0
|
|
20230921,170200,224084265550,6020,6020,6020,6020,0
|
|
20230921,170100,224084265550,6020,6020,6020,6020,0
|
|
20230921,170000,224084265550,6020,6020,6020,6020,0
|
|
20230921,165900,224084265550,6020,6020,6020,6020,0
|
|
20230921,165800,224084265550,6020,6020,6020,6020,0
|
|
20230921,165700,224084265550,6020,6020,6020,6020,0
|
|
20230921,165600,224084265550,6020,6020,6020,6020,0
|
|
20230921,165500,224084265550,6020,6020,6020,6020,0
|
|
20230921,165400,224084265550,6020,6020,6020,6020,0
|
|
20230921,165300,224084265550,6020,6020,6020,6020,0
|
|
20230921,165200,224084265550,6020,6020,6020,6020,0
|
|
20230921,165100,224084265550,6020,6020,6020,6020,0
|
|
20230921,165000,224084265550,6020,6020,6020,6020,0
|
|
20230921,164900,224084265550,6020,6020,6020,6020,0
|
|
20230921,164800,224084265550,6020,6020,6020,6020,0
|
|
20230921,164700,224084265550,6020,6020,6020,6020,0
|
|
20230921,164600,224084265550,6020,6020,6020,6020,0
|
|
20230921,164500,224084265550,6020,6020,6020,6020,0
|
|
20230921,164400,224084265550,6020,6020,6020,6020,201632
|
|
20230921,164300,224084265550,6020,6020,6020,6020,0
|
|
20230921,164200,224084265550,6020,6020,6020,6020,0
|
|
20230921,164100,224084265550,6020,6020,6020,6020,0
|
|
20230921,164000,224084265550,6020,6020,6020,6020,0
|
|
20230921,163900,224084265550,6020,6020,6020,6020,0
|
|
20230921,163800,224084265550,6020,6020,6020,6020,0
|
|
20230921,163700,224084265550,6020,6020,6020,6020,0
|
|
20230921,163600,224084265550,6020,6020,6020,6020,0
|
|
20230921,163500,224084265550,6020,6020,6020,6020,0
|
|
20230921,163400,224084265550,6020,6020,6020,6020,0
|
|
20230921,163300,224084265550,6020,6020,6020,6020,0
|
|
20230921,163200,224084265550,6020,6020,6020,6020,0
|
|
20230921,163100,224084265550,6020,6020,6020,6020,0
|
|
20230921,163000,224084265550,6020,6020,6020,6020,0
|
|
20230921,162900,224084265550,6020,6020,6020,6020,0
|
|
20230921,162800,224084265550,6020,6020,6020,6020,0
|
|
20230921,162700,224084265550,6020,6020,6020,6020,0
|
|
20230921,162600,224084265550,6020,6020,6020,6020,0
|
|
20230921,162500,224084265550,6020,6020,6020,6020,0
|
|
20230921,162400,224084265550,6020,6020,6020,6020,0
|
|
20230921,162300,224084265550,6020,6020,6020,6020,0
|
|
20230921,162200,224084265550,6020,6020,6020,6020,0
|
|
20230921,162100,224084265550,6020,6020,6020,6020,0
|
|
20230921,162000,224084265550,6020,6020,6020,6020,0
|
|
20230921,161900,224084265550,6020,6020,6020,6020,0
|
|
20230921,161800,224084265550,6020,6020,6020,6020,0
|
|
20230921,161700,224084265550,6020,6020,6020,6020,0
|
|
20230921,161600,224084265550,6020,6020,6020,6020,0
|
|
20230921,161500,224084265550,6020,6020,6020,6020,0
|
|
20230921,161400,224084265550,6020,6020,6020,6020,201632
|
|
20230921,161300,224084265550,6020,6020,6020,6020,0
|
|
20230921,161200,224084265550,6020,6020,6020,6020,0
|
|
20230921,161100,224084265550,6020,6020,6020,6020,0
|
|
20230921,161000,224084265550,6020,6020,6020,6020,0
|
|
20230921,160900,224084265550,6020,6020,6020,6020,0
|
|
20230921,160800,224084265550,6020,6020,6020,6020,0
|
|
20230921,160700,224084265550,6020,6020,6020,6020,0
|
|
20230921,160600,224084265550,6020,6020,6020,6020,0
|
|
20230921,160500,224084265550,6020,6020,6020,6020,0
|
|
20230921,160400,224084265550,6020,6020,6020,6020,0
|
|
20230921,160300,224084265550,6020,6020,6020,6020,0
|
|
20230921,160200,224084265550,6020,6020,6020,6020,0
|
|
20230921,160100,224084265550,6020,6020,6020,6020,0
|
|
20230921,160000,224084265550,6020,6020,6020,6020,0
|
|
20230921,155900,224084265550,6020,6020,6020,6020,0
|
|
20230921,155800,224084265550,6020,6020,6020,6020,0
|
|
20230921,155700,224084265550,6020,6020,6020,6020,0
|
|
20230921,155600,224084265550,6020,6020,6020,6020,0
|
|
20230921,155500,224084265550,6020,6020,6020,6020,0
|
|
20230921,155400,224084265550,6020,6020,6020,6020,0
|
|
20230921,155300,224084265550,6020,6020,6020,6020,0
|
|
20230921,155200,224084265550,6020,6020,6020,6020,0
|
|
20230921,155100,224084265550,6020,6020,6020,6020,0
|
|
20230921,155000,224084265550,6020,6020,6020,6020,0
|
|
20230921,154900,224084265550,6020,6020,6020,6020,0
|
|
20230921,154800,224084265550,6020,6020,6020,6020,0
|
|
20230921,154700,224084265550,6020,6020,6020,6020,0
|
|
20230921,154600,224084265550,6020,6020,6020,6020,0
|
|
20230921,154500,224084265550,6020,6020,6020,6020,0
|
|
20230921,154400,224084265550,6020,6020,6020,6020,201632
|
|
20230921,154300,224084265550,6020,6020,6020,6020,0
|
|
20230921,154200,224084265550,6020,6020,6020,6020,0
|
|
20230921,154100,224084265550,6020,6020,6020,6020,0
|
|
20230921,154000,224084265550,6020,6020,6020,6020,0
|
|
20230921,153900,224084265550,6020,6020,6020,6020,0
|
|
20230921,153800,224084265550,6020,6020,6020,6020,0
|
|
20230921,153700,224084265550,6020,6020,6020,6020,0
|
|
20230921,153600,224084265550,6020,6020,6020,6020,0
|
|
20230921,153500,224084265550,6020,6020,6020,6020,0
|
|
20230921,153400,224084265550,6020,6020,6020,6020,0
|
|
20230921,153300,224084265550,6020,6020,6020,6020,0
|
|
20230921,153200,224084265550,6020,6020,6020,6020,0
|
|
20230921,153100,224084265550,6020,6020,6020,6020,0
|
|
20230921,153000,224084265550,6020,6020,6020,6020,201632
|
|
20230921,152900,222870440910,5990,5990,5990,5990,0
|
|
20230921,152800,222870440910,5990,5990,5990,5990,0
|
|
20230921,152700,222870440910,5990,5990,5990,5990,0
|
|
20230921,152600,222870440910,5990,5990,5990,5990,0
|
|
20230921,152500,222870440910,5990,5990,5990,5990,0
|
|
20230921,152400,222870440910,5990,5990,5990,5990,0
|
|
20230921,152300,222870440910,5990,5990,5990,5990,0
|
|
20230921,152200,222870440910,5990,5990,5990,5990,0
|
|
20230921,152100,222870440910,5990,5990,5990,5990,0
|
|
20230921,152000,222870440910,5990,5990,5990,5990,0
|
|
20230921,151900,222870440910,5990,6010,6020,5970,46732
|
|
20230921,151800,222590317190,6020,6010,6020,5980,42863
|
|
20230921,151700,222332844270,6020,6010,6040,5980,41860
|
|
20230921,151600,222081197500,6010,5990,6010,5970,45898
|
|
20230921,151500,221806433020,5990,5980,6020,5980,40712
|
|
20230921,151400,221562284800,5980,6020,6020,5960,60302
|
|
20230921,151300,221201710630,6020,6030,6070,6000,28275
|
|
20230921,151200,221031380540,6010,6000,6030,5960,48303
|
|
20230921,151100,220742542450,6000,5920,6000,5920,53345
|
|
20230921,151000,220423925070,5920,6100,6110,5920,149815
|
|
20230921,150900,219524324490,6090,6110,6110,6090,10903
|
|
20230921,150800,219457812580,6110,6110,6120,6100,9848
|
|
20230921,150700,219397675470,6120,6080,6120,6080,21998
|
|
20230921,150600,219263660980,6080,6100,6100,6080,12524
|
|
20230921,150500,219187454010,6100,6130,6140,6100,23577
|
|
20230921,150400,219043211570,6120,6130,6140,6110,17617
|
|
20230921,150300,218935261680,6120,6090,6130,6090,11082
|
|
20230921,150200,218867483410,6090,6130,6130,6080,20991
|
|
20230921,150100,218739320730,6130,6130,6150,6120,16123
|
|
20230921,150000,218640464860,6130,6110,6130,6090,20776
|
|
20230921,145900,218513676850,6100,6060,6110,6040,30081
|
|
20230921,145800,218330993250,6050,6110,6120,6030,50550
|
|
20230921,145700,218024168400,6100,6120,6120,6100,18406
|
|
20230921,145600,217911776040,6120,6120,6140,6080,38773
|
|
20230921,145500,217674658250,6120,6080,6130,6050,49454
|
|
20230921,145400,217374567020,6080,6110,6150,6020,108054
|
|
20230921,145300,216719275680,6130,6140,6160,6100,50041
|
|
20230921,145200,216413054800,6150,6130,6170,6120,15088
|
|
20230921,145100,216320389670,6110,6160,6160,6100,78342
|
|
20230921,145000,215841024500,6150,6220,6220,6150,31870
|
|
20230921,144900,215643898880,6200,6180,6230,6180,35746
|
|
20230921,144800,215422235000,6180,6150,6190,6120,73568
|
|
20230921,144700,214969871570,6150,6260,6270,6150,98542
|
|
20230921,144600,214357624940,6270,6280,6300,6260,21766
|
|
20230921,144500,214221064510,6280,6250,6280,6250,11827
|
|
20230921,144400,214147015210,6260,6270,6280,6250,14340
|
|
20230921,144300,214057162680,6270,6280,6300,6240,61572
|
|
20230921,144200,213671721340,6280,6320,6330,6280,45897
|
|
20230921,144100,213382544400,6330,6350,6360,6310,17136
|
|
20230921,144000,213274081990,6360,6370,6370,6350,11970
|
|
20230921,143900,213197985210,6370,6380,6380,6360,8906
|
|
20230921,143800,213141264550,6370,6390,6390,6360,11007
|
|
20230921,143700,213071138280,6390,6370,6400,6360,8964
|
|
20230921,143600,213013954710,6370,6350,6370,6340,12621
|
|
20230921,143500,212933781980,6350,6350,6370,6350,9768
|
|
20230921,143400,212871715070,6350,6350,6360,6340,3842
|
|
20230921,143300,212847300390,6340,6330,6360,6330,7262
|
|
20230921,143200,212801255300,6330,6320,6350,6320,7111
|
|
20230921,143100,212756230800,6320,6310,6390,6300,25163
|
|
20230921,143000,212596728930,6300,6310,6320,6300,18351
|
|
20230921,142900,212480920560,6320,6330,6350,6310,18532
|
|
20230921,142800,212363740180,6330,6380,6380,6320,14478
|
|
20230921,142700,212271935840,6380,6350,6390,6350,9983
|
|
20230921,142600,212208376220,6350,6340,6360,6330,17750
|
|
20230921,142500,212095823990,6350,6370,6370,6330,43778
|
|
20230921,142400,211818001110,6380,6390,6400,6370,9167
|
|
20230921,142300,211759489970,6390,6400,6430,6390,11403
|
|
20230921,142200,211686395760,6400,6370,6400,6360,16157
|
|
20230921,142100,211583501400,6380,6390,6390,6370,12485
|
|
20230921,142000,211503856400,6400,6420,6420,6360,35191
|
|
20230921,141900,211278991250,6410,6440,6450,6410,8364
|
|
20230921,141800,211225221110,6440,6470,6470,6440,13652
|
|
20230921,141700,211137071210,6480,6480,6490,6460,24243
|
|
20230921,141600,210980052380,6480,6430,6480,6430,26525
|
|
20230921,141500,210808854650,6440,6420,6440,6410,7899
|
|
20230921,141400,210758077950,6420,6420,6430,6410,12202
|
|
20230921,141300,210679724700,6420,6430,6440,6420,8495
|
|
20230921,141200,210625130720,6430,6370,6430,6360,19741
|
|
20230921,141100,210499022130,6380,6420,6420,6370,28642
|
|
20230921,141000,210315920150,6410,6430,6440,6400,17180
|
|
20230921,140900,210205644440,6420,6470,6480,6400,47514
|
|
20230921,140800,209900160690,6480,6460,6480,6450,15709
|
|
20230921,140700,209798580530,6480,6480,6500,6460,34366
|
|
20230921,140600,209575842510,6470,6500,6510,6470,58630
|
|
20230921,140500,209195006140,6510,6460,6510,6440,48642
|
|
20230921,140400,208879989470,6460,6500,6510,6450,85949
|
|
20230921,140300,208323309920,6510,6470,6510,6460,62941
|
|
20230921,140200,207914769660,6470,6510,6510,6470,101275
|
|
20230921,140100,207257281310,6500,6400,6510,6390,160215
|
|
20230921,140000,206222125760,6400,6360,6400,6360,10222
|
|
20230921,135900,206156850040,6370,6370,6390,6350,23447
|
|
20230921,135800,206007552480,6380,6370,6400,6360,25115
|
|
20230921,135700,205847352360,6370,6330,6370,6330,18105
|
|
20230921,135600,205732267010,6340,6330,6340,6310,8808
|
|
20230921,135500,205676586670,6310,6320,6330,6300,10849
|
|
20230921,135400,205608089350,6320,6290,6330,6290,3614
|
|
20230921,135300,205585289010,6300,6270,6310,6270,12774
|
|
20230921,135200,205505005270,6280,6340,6340,6270,14319
|
|
20230921,135100,205414864430,6340,6330,6340,6310,6122
|
|
20230921,135000,205376139280,6350,6350,6360,6330,15919
|
|
20230921,134900,205275118060,6340,6300,6350,6270,14655
|
|
20230921,134800,205182935070,6280,6310,6320,6280,30900
|
|
20230921,134700,204988184540,6310,6370,6370,6310,20657
|
|
20230921,134600,204857335230,6360,6380,6380,6350,10754
|
|
20230921,134500,204788868860,6370,6320,6400,6320,28847
|
|
20230921,134400,204605059810,6350,6330,6350,6310,17500
|
|
20230921,134300,204494364950,6330,6360,6360,6330,9171
|
|
20230921,134200,204436180270,6360,6340,6360,6340,4784
|
|
20230921,134100,204405825680,6340,6340,6340,6310,19231
|
|
20230921,134000,204284149620,6340,6390,6390,6320,16358
|
|
20230921,133900,204180197050,6380,6400,6410,6380,9010
|
|
20230921,133800,204122615200,6400,6390,6410,6390,14440
|
|
20230921,133700,204030190130,6390,6360,6390,6350,8760
|
|
20230921,133600,203974402360,6360,6380,6390,6340,9229
|
|
20230921,133500,203915663660,6380,6390,6400,6380,5593
|
|
20230921,133400,203879929920,6400,6400,6410,6380,13874
|
|
20230921,133300,203791237890,6390,6370,6400,6370,24333
|
|
20230921,133200,203635769250,6360,6340,6360,6300,18638
|
|
20230921,133100,203518062270,6330,6390,6400,6330,23689
|
|
20230921,133000,203367527590,6390,6400,6410,6390,22616
|
|
20230921,132900,203222772150,6390,6360,6400,6350,12097
|
|
20230921,132800,203145681720,6360,6370,6380,6330,27142
|
|
20230921,132700,202973268870,6360,6400,6410,6330,50370
|
|
20230921,132600,202652234230,6410,6420,6430,6400,13465
|
|
20230921,132500,202565814820,6430,6450,6450,6420,13220
|
|
20230921,132400,202480747390,6450,6440,6450,6430,13714
|
|
20230921,132300,202392410080,6440,6420,6450,6410,20765
|
|
20230921,132200,202258907840,6430,6420,6450,6410,34303
|
|
20230921,132100,202038116320,6410,6390,6410,6370,14269
|
|
20230921,132000,201946847680,6400,6420,6440,6370,37462
|
|
20230921,131900,201706874160,6430,6450,6460,6430,50563
|
|
20230921,131800,201381218390,6450,6400,6450,6390,49201
|
|
20230921,131700,201064934970,6410,6430,6440,6390,65879
|
|
20230921,131600,200642097470,6430,6390,6430,6370,70505
|
|
20230921,131500,200190630650,6380,6320,6380,6320,42866
|
|
20230921,131400,199917925910,6320,6340,6350,6310,32363
|
|
20230921,131300,199712837880,6330,6310,6350,6310,37410
|
|
20230921,131200,199475988080,6310,6290,6320,6290,22664
|
|
20230921,131100,199333081140,6290,6280,6290,6260,13244
|
|
20230921,131000,199249894040,6280,6260,6290,6260,31598
|
|
20230921,130900,199051529810,6260,6230,6260,6210,65868
|
|
20230921,130800,198641908080,6230,6280,6280,6210,54075
|
|
20230921,130700,198304740130,6280,6270,6290,6260,10535
|
|
20230921,130600,198238716740,6270,6300,6300,6260,21480
|
|
20230921,130500,198103909970,6290,6300,6310,6280,10312
|
|
20230921,130400,198038988970,6290,6300,6310,6290,15130
|
|
20230921,130300,197943675450,6300,6350,6350,6300,12614
|
|
20230921,130200,197863851780,6340,6340,6360,6330,31274
|
|
20230921,130100,197665340850,6340,6340,6360,6290,49028
|
|
20230921,130000,197355176830,6330,6280,6340,6270,47543
|
|
20230921,125900,197055142450,6280,6280,6280,6260,18403
|
|
20230921,125800,196939778940,6270,6290,6290,6260,18946
|
|
20230921,125700,196820846580,6290,6300,6300,6230,65533
|
|
20230921,125600,196410444700,6290,6310,6320,6280,37642
|
|
20230921,125500,196172962100,6310,6260,6340,6240,51147
|
|
20230921,125400,195851569430,6260,6280,6310,6250,72844
|
|
20230921,125300,195394022690,6270,6350,6350,6250,165367
|
|
20230921,125200,194353855910,6350,6320,6360,6320,30251
|
|
20230921,125100,194162065410,6320,6350,6380,6320,54605
|
|
20230921,125000,193815349580,6360,6410,6410,6330,131926
|
|
20230921,124900,192975943610,6400,6470,6480,6400,50659
|
|
20230921,124800,192650498990,6470,6480,6490,6470,11411
|
|
20230921,124700,192576582930,6490,6490,6490,6470,8684
|
|
20230921,124600,192520306270,6480,6480,6490,6470,9151
|
|
20230921,124500,192460967160,6490,6440,6490,6440,15048
|
|
20230921,124400,192363710920,6440,6460,6470,6420,42166
|
|
20230921,124300,192092385080,6470,6470,6490,6460,23365
|
|
20230921,124200,191941171950,6460,6460,6480,6450,16607
|
|
20230921,124100,191833839940,6470,6470,6490,6450,19070
|
|
20230921,124000,191710497520,6460,6500,6500,6430,52606
|
|
20230921,123900,191370618060,6510,6530,6540,6500,10776
|
|
20230921,123800,191300309550,6530,6590,6590,6520,41030
|
|
20230921,123700,191030986530,6590,6500,6590,6500,34091
|
|
20230921,123600,190807473520,6530,6520,6530,6500,15145
|
|
20230921,123500,190708933070,6510,6510,6530,6460,50104
|
|
20230921,123400,190383706760,6500,6540,6550,6500,31627
|
|
20230921,123300,190177538300,6540,6550,6550,6510,34541
|
|
20230921,123200,189951936630,6560,6570,6580,6560,17110
|
|
20230921,123100,189839589780,6570,6560,6580,6550,22629
|
|
20230921,123000,189691031250,6570,6610,6620,6540,58662
|
|
20230921,122900,189305719840,6620,6590,6620,6590,24645
|
|
20230921,122800,189142820380,6600,6600,6620,6560,61173
|
|
20230921,122700,188739993320,6610,6640,6640,6600,82828
|
|
20230921,122600,188191301720,6630,6570,6650,6560,179018
|
|
20230921,122500,187009663620,6570,6520,6580,6500,60495
|
|
20230921,122400,186613425220,6510,6500,6520,6490,25485
|
|
20230921,122300,186447673170,6500,6500,6520,6490,64239
|
|
20230921,122200,186029516320,6500,6480,6520,6470,30821
|
|
20230921,122100,185829350910,6480,6460,6490,6450,14841
|
|
20230921,122000,185733264990,6460,6490,6490,6450,29979
|
|
20230921,121900,185539296660,6490,6480,6490,6460,26620
|
|
20230921,121800,185366885910,6470,6460,6490,6460,33676
|
|
20230921,121700,185148694730,6470,6430,6470,6400,58896
|
|
20230921,121600,184769254730,6430,6470,6480,6410,55863
|
|
20230921,121500,184409870540,6470,6480,6480,6420,96288
|
|
20230921,121400,183789360910,6480,6470,6490,6440,43477
|
|
20230921,121300,183508395980,6460,6490,6500,6440,112903
|
|
20230921,121200,182778815990,6490,6500,6550,6490,43400
|
|
20230921,121100,182495712500,6510,6560,6560,6480,168978
|
|
20230921,121000,181395818090,6560,6600,6600,6550,29451
|
|
20230921,120900,181202522500,6600,6580,6600,6580,10600
|
|
20230921,120800,181132720540,6580,6590,6600,6570,14842
|
|
20230921,120700,181035029750,6590,6570,6590,6560,14326
|
|
20230921,120600,180940764440,6580,6570,6590,6560,24513
|
|
20230921,120500,180779786340,6570,6570,6580,6550,41609
|
|
20230921,120400,180506906830,6570,6600,6610,6560,34333
|
|
20230921,120300,180280656200,6600,6580,6640,6570,51141
|
|
20230921,120200,179942403200,6570,6590,6590,6550,59451
|
|
20230921,120100,179551780790,6590,6580,6600,6570,47175
|
|
20230921,120000,179240993160,6590,6620,6630,6550,90183
|
|
20230921,115900,178646396610,6620,6670,6670,6550,196545
|
|
20230921,115800,177349464240,6670,6680,6700,6660,53948
|
|
20230921,115700,176989112610,6680,6730,6750,6670,81712
|
|
20230921,115600,176441489330,6730,6760,6770,6710,67728
|
|
20230921,115500,175985424900,6760,6780,6800,6760,21893
|
|
20230921,115400,175837160140,6770,6810,6830,6760,55891
|
|
20230921,115300,175457822370,6830,6810,6840,6810,14294
|
|
20230921,115200,175360253700,6810,6800,6830,6790,28676
|
|
20230921,115100,175165156950,6800,6790,6810,6770,45104
|
|
20230921,115000,174859188130,6800,6810,6820,6770,31355
|
|
20230921,114900,174646314140,6820,6870,6880,6750,97102
|
|
20230921,114800,173985389150,6870,6880,6890,6870,20740
|
|
20230921,114700,173842832010,6880,6870,6890,6860,14807
|
|
20230921,114600,173741036770,6860,6880,6890,6860,15404
|
|
20230921,114500,173635154160,6890,6890,6900,6850,46339
|
|
20230921,114400,173317102980,6890,6920,6920,6840,58584
|
|
20230921,114300,172914050110,6920,6890,6960,6880,95101
|
|
20230921,114200,172254792720,6890,6880,6900,6850,40537
|
|
20230921,114100,171976092070,6880,6900,6940,6850,142370
|
|
20230921,114000,170993369350,6900,6830,6900,6830,95866
|
|
20230921,113900,170336014000,6830,6800,6850,6800,81201
|
|
20230921,113800,169781620720,6810,6740,6820,6740,26270
|
|
20230921,113700,169603470000,6740,6740,6770,6730,20283
|
|
20230921,113600,169466677720,6740,6780,6780,6730,32590
|
|
20230921,113500,169246704670,6780,6790,6790,6770,18644
|
|
20230921,113400,169120315870,6780,6770,6800,6730,22203
|
|
20230921,113300,168970095320,6770,6800,6820,6750,56218
|
|
20230921,113200,168588077080,6800,6790,6800,6780,58337
|
|
20230921,113100,168191984710,6790,6690,6790,6680,108190
|
|
20230921,113000,167461775220,6680,6730,6740,6680,76696
|
|
20230921,112900,166947823710,6740,6750,6750,6710,49287
|
|
20230921,112800,166616183370,6750,6710,6750,6710,54835
|
|
20230921,112700,166247040640,6710,6750,6780,6650,241523
|
|
20230921,112600,164627660610,6740,6750,6800,6740,96354
|
|
20230921,112500,163975091120,6750,6850,6880,6750,126967
|
|
20230921,112400,163113048630,6850,6860,6860,6820,34090
|
|
20230921,112300,162880147760,6840,6890,6890,6840,18459
|
|
20230921,112200,162753433940,6880,6910,6910,6870,14456
|
|
20230921,112100,162653819320,6910,6830,6920,6820,50894
|
|
20230921,112000,162303585180,6840,6890,6890,6830,31250
|
|
20230921,111900,162089294180,6890,6890,6900,6870,15461
|
|
20230921,111800,161982814290,6880,6830,6890,6830,20102
|
|
20230921,111700,161844820850,6820,6910,6910,6820,79591
|
|
20230921,111600,161299404720,6900,6900,6910,6880,15361
|
|
20230921,111500,161193553530,6910,6920,6940,6890,8827
|
|
20230921,111400,161132506600,6910,6900,6920,6860,48698
|
|
20230921,111300,160797673530,6900,6900,6910,6880,25924
|
|
20230921,111200,160619002260,6910,6940,6940,6900,23868
|
|
20230921,111100,160453872760,6940,6960,6960,6930,26483
|
|
20230921,111000,160269877880,6960,6940,6970,6910,40742
|
|
20230921,110900,159986617480,6910,6930,6940,6880,61586
|
|
20230921,110800,159561354640,6930,6890,6940,6880,22263
|
|
20230921,110700,159407703750,6890,6930,6930,6850,70451
|
|
20230921,110600,158923113080,6920,6960,6970,6920,76269
|
|
20230921,110500,158393157770,6950,6930,6960,6920,48715
|
|
20230921,110400,158054860330,6920,6890,6930,6880,65653
|
|
20230921,110300,157601276770,6880,6840,6930,6840,73554
|
|
20230921,110200,157095465700,6840,6880,6890,6830,146132
|
|
20230921,110100,156094633120,6890,6970,6980,6830,190781
|
|
20230921,110000,154779983280,6970,6970,7020,6960,34913
|
|
20230921,105900,154536064430,6970,7030,7050,6970,73146
|
|
20230921,105800,154021817570,7030,6990,7030,6980,52800
|
|
20230921,105700,153651746740,6990,7010,7010,6900,225027
|
|
20230921,105600,152088935110,7010,7010,7030,7000,25878
|
|
20230921,105500,151907368120,7010,6970,7020,6970,56219
|
|
20230921,105400,151513915140,6970,7080,7080,6960,114818
|
|
20230921,105300,150709018100,7080,7020,7090,7010,94720
|
|
20230921,105200,150040171490,7030,7050,7050,6990,117154
|
|
20230921,105100,149218272660,7040,7040,7080,7030,59380
|
|
20230921,105000,148799707910,7040,7120,7130,7030,106831
|
|
20230921,104900,148044112860,7130,7130,7150,7110,96267
|
|
20230921,104800,147357353120,7140,7140,7140,7080,83469
|
|
20230921,104700,146763158300,7140,7060,7150,7040,213222
|
|
20230921,104600,145243383460,7030,7100,7100,7020,96015
|
|
20230921,104500,144565691000,7100,7040,7110,7040,135432
|
|
20230921,104400,143605796380,7040,7040,7070,6950,190680
|
|
20230921,104300,142270046950,7050,7100,7110,7040,66063
|
|
20230921,104200,141802328430,7100,7040,7120,7030,143575
|
|
20230921,104100,140784880410,7050,7020,7060,7010,42426
|
|
20230921,104000,140486229250,7010,7050,7090,7010,82344
|
|
20230921,103900,139906101050,7080,7090,7110,7050,146528
|
|
20230921,103800,138867121160,7080,7060,7090,7000,206555
|
|
20230921,103700,137414696460,7060,7100,7100,7030,191410
|
|
20230921,103600,136062822790,7100,7130,7130,7090,96354
|
|
20230921,103500,135377855920,7130,7140,7140,7070,292256
|
|
20230921,103400,133304192120,7140,7180,7190,7130,182704
|
|
20230921,103300,131997852760,7190,7140,7190,7120,383138
|
|
20230921,103200,129253062530,7130,7070,7170,7060,794627
|
|
20230921,103100,123590458730,7070,6860,7070,6860,483983
|
|
20230921,103000,120207935880,6880,6890,6900,6840,38422
|
|
20230921,102900,119943700920,6880,6820,6890,6790,87949
|
|
20230921,102800,119342950220,6820,6930,6930,6820,76070
|
|
20230921,102700,118819902510,6920,6910,6940,6870,121306
|
|
20230921,102600,117982125420,6910,6800,6930,6800,143304
|
|
20230921,102500,116998095140,6810,6720,6820,6720,68863
|
|
20230921,102400,116532561230,6720,6840,6840,6720,103579
|
|
20230921,102300,115828822650,6840,6740,6850,6720,169622
|
|
20230921,102200,114679173180,6740,6780,6790,6730,178142
|
|
20230921,102100,113475309960,6800,6840,6850,6770,159543
|
|
20230921,102000,112390727940,6830,6860,6870,6800,117094
|
|
20230921,101900,111591366200,6860,6900,6920,6860,58452
|
|
20230921,101800,111189426690,6890,6900,6990,6890,118164
|
|
20230921,101700,110368814640,6910,6850,6920,6810,171426
|
|
20230921,101600,109194480960,6850,6930,6960,6830,200542
|
|
20230921,101500,107813495360,6940,7000,7010,6910,225644
|
|
20230921,101400,106244856670,7000,7030,7040,6980,101169
|
|
20230921,101300,105536440040,7030,6990,7080,6990,224101
|
|
20230921,101200,103957354910,6990,6980,7030,6970,122072
|
|
20230921,101100,103102380600,6980,7000,7020,6970,117140
|
|
20230921,101000,102283095300,7000,7040,7060,6980,180859
|
|
20230921,100900,101015592690,7050,7080,7080,7010,197697
|
|
20230921,100800,99623210400,7060,6960,7100,6940,433459
|
|
20230921,100700,96574933450,6950,6880,6980,6870,159295
|
|
20230921,100600,95470099270,6890,6850,6910,6830,94020
|
|
20230921,100500,94823535490,6870,6850,6910,6810,216745
|
|
20230921,100400,93337276990,6860,6950,6970,6810,357648
|
|
20230921,100300,90878456880,6960,7020,7030,6950,251799
|
|
20230921,100200,89121224680,7020,7010,7070,6990,332418
|
|
20230921,100100,86784868560,7010,7020,7060,6970,581854
|
|
20230921,100000,82699130980,7030,6820,7030,6810,621579
|
|
20230921,095900,78388045040,6820,6830,6850,6790,150992
|
|
20230921,095800,77358692630,6820,6840,6850,6770,144412
|
|
20230921,095700,76376772390,6830,6860,6870,6760,357557
|
|
20230921,095600,73945482930,6850,6850,6920,6840,200154
|
|
20230921,095500,72568433090,6840,6880,6950,6840,513344
|
|
20230921,095400,69028754480,6880,6880,6900,6830,356815
|
|
20230921,095300,66579643590,6880,6690,6910,6690,932216
|
|
20230921,095200,60216259020,6700,6570,6700,6560,378210
|
|
20230921,095100,57704696610,6570,6550,6600,6520,278306
|
|
20230921,095000,55879231250,6550,6530,6620,6520,426818
|
|
20230921,094900,53072213460,6520,6560,6580,6470,606646
|
|
20230921,094800,49103090120,6510,6510,6510,6510,0
|
|
20230921,094700,49103090120,6510,6510,6520,6510,59477
|
|
20230921,094600,48715311260,6520,6380,6520,6380,425688
|
|
20230921,094500,45960726700,6390,6330,6390,6320,55209
|
|
20230921,094400,45609264410,6340,6340,6370,6320,63750
|
|
20230921,094300,45204896470,6330,6380,6400,6330,68040
|
|
20230921,094200,44771796640,6400,6400,6420,6380,53804
|
|
20230921,094100,44427279850,6400,6440,6450,6390,91717
|
|
20230921,094000,43837924420,6440,6400,6460,6380,184855
|
|
20230921,093900,42648418700,6400,6380,6410,6370,43839
|
|
20230921,093800,42368019110,6380,6420,6430,6350,56986
|
|
20230921,093700,42004258300,6420,6360,6440,6350,118087
|
|
20230921,093600,41246238420,6350,6340,6360,6310,63298
|
|
20230921,093500,40845528700,6340,6410,6420,6340,64874
|
|
20230921,093400,40432936630,6400,6370,6430,6310,98549
|
|
20230921,093300,39805058600,6380,6410,6430,6370,76412
|
|
20230921,093200,39315766350,6410,6390,6460,6380,160373
|
|
20230921,093100,38282976080,6380,6470,6470,6360,231788
|
|
20230921,093000,36792307600,6460,6380,6480,6360,274501
|
|
20230921,092900,35028139830,6380,6300,6390,6290,116924
|
|
20230921,092800,34285255250,6300,6270,6320,6240,142754
|
|
20230921,092700,33389028440,6280,6300,6360,6270,198399
|
|
20230921,092600,32138632550,6300,6380,6400,6300,212249
|
|
20230921,092500,30790316530,6380,6420,6490,6360,336207
|
|
20230921,092400,28625556790,6420,6350,6440,6340,193324
|
|
20230921,092300,27390666260,6360,6400,6410,6330,244139
|
|
20230921,092200,25838288490,6410,6450,6460,6380,343214
|
|
20230921,092100,23635621770,6460,6320,6460,6320,623900
|
|
20230921,092000,19632840310,6330,6290,6380,6290,496761
|
|
20230921,091900,16483948750,6300,6260,6300,6240,271678
|
|
20230921,091800,14779625890,6260,6220,6300,6160,458093
|
|
20230921,091700,11915529000,6210,6140,6250,6130,410093
|
|
20230921,091600,9370717290,6130,6090,6160,6070,253737
|
|
20230921,091500,7816676630,6090,6060,6090,6060,29350
|
|
20230921,091400,7638220540,6060,6060,6110,6040,91761
|
|
20230921,091300,7079595500,6060,6090,6090,6030,24450
|
|
20230921,091200,6931338900,6090,5960,6090,5950,40853
|
|
20230921,091100,6685855790,5960,5990,5990,5950,40925
|
|
20230921,091000,6441757270,5980,5970,6010,5960,29492
|
|
20230921,090900,6265225800,5980,6050,6060,5960,51640
|
|
20230921,090800,5955059160,6050,6050,6090,6050,54279
|
|
20230921,090700,5625626240,6050,6080,6110,6040,88672
|
|
20230921,090600,5087315260,6090,6020,6120,5960,105026
|
|
20230921,090500,4453925220,6020,6100,6100,6000,98060
|
|
20230921,090400,3859964210,6100,6030,6100,5990,113237
|
|
20230921,090300,3175843380,6030,5980,6040,5940,82634
|
|
20230921,090200,2681166310,5980,5970,6050,5940,97445
|
|
20230921,090100,2096390300,5950,5960,6000,5920,89609
|
|
20230921,090000,1562282920,5960,5930,6000,5880,249905
|