713 lines
35 KiB
CSV
713 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,205000,4879267405,4495,4495,4495,4495,42397
|
|
20230927,204900,4879267405,4495,4495,4495,4495,0
|
|
20230927,204800,4879267405,4495,4495,4495,4495,0
|
|
20230927,204700,4879267405,4495,4495,4495,4495,0
|
|
20230927,204600,4879267405,4495,4495,4495,4495,0
|
|
20230927,204500,4879267405,4495,4495,4495,4495,0
|
|
20230927,204400,4879267405,4495,4495,4495,4495,0
|
|
20230927,204300,4879267405,4495,4495,4495,4495,0
|
|
20230927,204200,4879267405,4495,4495,4495,4495,0
|
|
20230927,204100,4879267405,4495,4495,4495,4495,0
|
|
20230927,204000,4879267405,4495,4495,4495,4495,0
|
|
20230927,203900,4879267405,4495,4495,4495,4495,0
|
|
20230927,203800,4879267405,4495,4495,4495,4495,0
|
|
20230927,203700,4879267405,4495,4495,4495,4495,0
|
|
20230927,203600,4879267405,4495,4495,4495,4495,0
|
|
20230927,203500,4879267405,4495,4495,4495,4495,0
|
|
20230927,203400,4879267405,4495,4495,4495,4495,0
|
|
20230927,203300,4879267405,4495,4495,4495,4495,0
|
|
20230927,203200,4879267405,4495,4495,4495,4495,0
|
|
20230927,203100,4879267405,4495,4495,4495,4495,0
|
|
20230927,203000,4879267405,4495,4495,4495,4495,0
|
|
20230927,202900,4879267405,4495,4495,4495,4495,0
|
|
20230927,202800,4879267405,4495,4495,4495,4495,0
|
|
20230927,202700,4879267405,4495,4495,4495,4495,0
|
|
20230927,202600,4879267405,4495,4495,4495,4495,0
|
|
20230927,202500,4879267405,4495,4495,4495,4495,0
|
|
20230927,202400,4879267405,4495,4495,4495,4495,0
|
|
20230927,202300,4879267405,4495,4495,4495,4495,0
|
|
20230927,202200,4879267405,4495,4495,4495,4495,0
|
|
20230927,202100,4879267405,4495,4495,4495,4495,0
|
|
20230927,202000,4879267405,4495,4495,4495,4495,42397
|
|
20230927,201900,4879267405,4495,4495,4495,4495,0
|
|
20230927,201800,4879267405,4495,4495,4495,4495,0
|
|
20230927,201700,4879267405,4495,4495,4495,4495,0
|
|
20230927,201600,4879267405,4495,4495,4495,4495,0
|
|
20230927,201500,4879267405,4495,4495,4495,4495,0
|
|
20230927,201400,4879267405,4495,4495,4495,4495,0
|
|
20230927,201300,4879267405,4495,4495,4495,4495,0
|
|
20230927,201200,4879267405,4495,4495,4495,4495,0
|
|
20230927,201100,4879267405,4495,4495,4495,4495,0
|
|
20230927,201000,4879267405,4495,4495,4495,4495,0
|
|
20230927,200900,4879267405,4495,4495,4495,4495,0
|
|
20230927,200800,4879267405,4495,4495,4495,4495,0
|
|
20230927,200700,4879267405,4495,4495,4495,4495,0
|
|
20230927,200600,4879267405,4495,4495,4495,4495,0
|
|
20230927,200500,4879267405,4495,4495,4495,4495,0
|
|
20230927,200400,4879267405,4495,4495,4495,4495,0
|
|
20230927,200300,4879267405,4495,4495,4495,4495,0
|
|
20230927,200200,4879267405,4495,4495,4495,4495,0
|
|
20230927,200100,4879267405,4495,4495,4495,4495,0
|
|
20230927,200000,4879267405,4495,4495,4495,4495,0
|
|
20230927,195900,4879267405,4495,4495,4495,4495,0
|
|
20230927,195800,4879267405,4495,4495,4495,4495,0
|
|
20230927,195700,4879267405,4495,4495,4495,4495,0
|
|
20230927,195600,4879267405,4495,4495,4495,4495,0
|
|
20230927,195500,4879267405,4495,4495,4495,4495,0
|
|
20230927,195400,4879267405,4495,4495,4495,4495,0
|
|
20230927,195300,4879267405,4495,4495,4495,4495,0
|
|
20230927,195200,4879267405,4495,4495,4495,4495,0
|
|
20230927,195100,4879267405,4495,4495,4495,4495,0
|
|
20230927,195000,4879267405,4495,4495,4495,4495,42397
|
|
20230927,194900,4879267405,4495,4495,4495,4495,0
|
|
20230927,194800,4879267405,4495,4495,4495,4495,0
|
|
20230927,194700,4879267405,4495,4495,4495,4495,0
|
|
20230927,194600,4879267405,4495,4495,4495,4495,0
|
|
20230927,194500,4879267405,4495,4495,4495,4495,0
|
|
20230927,194400,4879267405,4495,4495,4495,4495,0
|
|
20230927,194300,4879267405,4495,4495,4495,4495,0
|
|
20230927,194200,4879267405,4495,4495,4495,4495,0
|
|
20230927,194100,4879267405,4495,4495,4495,4495,0
|
|
20230927,194000,4879267405,4495,4495,4495,4495,0
|
|
20230927,193900,4879267405,4495,4495,4495,4495,0
|
|
20230927,193800,4879267405,4495,4495,4495,4495,0
|
|
20230927,193700,4879267405,4495,4495,4495,4495,0
|
|
20230927,193600,4879267405,4495,4495,4495,4495,0
|
|
20230927,193500,4879267405,4495,4495,4495,4495,0
|
|
20230927,193400,4879267405,4495,4495,4495,4495,0
|
|
20230927,193300,4879267405,4495,4495,4495,4495,0
|
|
20230927,193200,4879267405,4495,4495,4495,4495,0
|
|
20230927,193100,4879267405,4495,4495,4495,4495,0
|
|
20230927,193000,4879267405,4495,4495,4495,4495,0
|
|
20230927,192900,4879267405,4495,4495,4495,4495,0
|
|
20230927,192800,4879267405,4495,4495,4495,4495,0
|
|
20230927,192700,4879267405,4495,4495,4495,4495,0
|
|
20230927,192600,4879267405,4495,4495,4495,4495,0
|
|
20230927,192500,4879267405,4495,4495,4495,4495,0
|
|
20230927,192400,4879267405,4495,4495,4495,4495,0
|
|
20230927,192300,4879267405,4495,4495,4495,4495,0
|
|
20230927,192200,4879267405,4495,4495,4495,4495,0
|
|
20230927,192100,4879267405,4495,4495,4495,4495,0
|
|
20230927,192000,4879267405,4495,4495,4495,4495,42397
|
|
20230927,191900,4879267405,4495,4495,4495,4495,0
|
|
20230927,191800,4879267405,4495,4495,4495,4495,0
|
|
20230927,191700,4879267405,4495,4495,4495,4495,0
|
|
20230927,191600,4879267405,4495,4495,4495,4495,0
|
|
20230927,191500,4879267405,4495,4495,4495,4495,0
|
|
20230927,191400,4879267405,4495,4495,4495,4495,0
|
|
20230927,191300,4879267405,4495,4495,4495,4495,0
|
|
20230927,191200,4879267405,4495,4495,4495,4495,0
|
|
20230927,191100,4879267405,4495,4495,4495,4495,0
|
|
20230927,191000,4879267405,4495,4495,4495,4495,0
|
|
20230927,190900,4879267405,4495,4495,4495,4495,0
|
|
20230927,190800,4879267405,4495,4495,4495,4495,0
|
|
20230927,190700,4879267405,4495,4495,4495,4495,0
|
|
20230927,190600,4879267405,4495,4495,4495,4495,0
|
|
20230927,190500,4879267405,4495,4495,4495,4495,0
|
|
20230927,190400,4879267405,4495,4495,4495,4495,0
|
|
20230927,190300,4879267405,4495,4495,4495,4495,0
|
|
20230927,190200,4879267405,4495,4495,4495,4495,0
|
|
20230927,190100,4879267405,4495,4495,4495,4495,0
|
|
20230927,190000,4879267405,4495,4495,4495,4495,0
|
|
20230927,185900,4879267405,4495,4495,4495,4495,0
|
|
20230927,185800,4879267405,4495,4495,4495,4495,0
|
|
20230927,185700,4879267405,4495,4495,4495,4495,0
|
|
20230927,185600,4879267405,4495,4495,4495,4495,0
|
|
20230927,185500,4879267405,4495,4495,4495,4495,0
|
|
20230927,185400,4879267405,4495,4495,4495,4495,0
|
|
20230927,185300,4879267405,4495,4495,4495,4495,0
|
|
20230927,185200,4879267405,4495,4495,4495,4495,0
|
|
20230927,185100,4879267405,4495,4495,4495,4495,0
|
|
20230927,185000,4879267405,4495,4495,4495,4495,42397
|
|
20230927,184900,4879267405,4495,4495,4495,4495,0
|
|
20230927,184800,4879267405,4495,4495,4495,4495,0
|
|
20230927,184700,4879267405,4495,4495,4495,4495,0
|
|
20230927,184600,4879267405,4495,4495,4495,4495,0
|
|
20230927,184500,4879267405,4495,4495,4495,4495,0
|
|
20230927,184400,4879267405,4495,4495,4495,4495,0
|
|
20230927,184300,4879267405,4495,4495,4495,4495,0
|
|
20230927,184200,4879267405,4495,4495,4495,4495,0
|
|
20230927,184100,4879267405,4495,4495,4495,4495,0
|
|
20230927,184000,4879267405,4495,4495,4495,4495,0
|
|
20230927,183900,4879267405,4495,4495,4495,4495,0
|
|
20230927,183800,4879267405,4495,4495,4495,4495,0
|
|
20230927,183700,4879267405,4495,4495,4495,4495,0
|
|
20230927,183600,4879267405,4495,4495,4495,4495,0
|
|
20230927,183500,4879267405,4495,4495,4495,4495,0
|
|
20230927,183400,4879267405,4495,4495,4495,4495,0
|
|
20230927,183300,4879267405,4495,4495,4495,4495,0
|
|
20230927,183200,4879267405,4495,4495,4495,4495,0
|
|
20230927,183100,4879267405,4495,4495,4495,4495,0
|
|
20230927,183000,4879267405,4495,4495,4495,4495,0
|
|
20230927,182900,4879267405,4495,4495,4495,4495,0
|
|
20230927,182800,4879267405,4495,4495,4495,4495,0
|
|
20230927,182700,4879267405,4495,4495,4495,4495,0
|
|
20230927,182600,4879267405,4495,4495,4495,4495,0
|
|
20230927,182500,4879267405,4495,4495,4495,4495,0
|
|
20230927,182400,4879267405,4495,4495,4495,4495,0
|
|
20230927,182300,4879267405,4495,4495,4495,4495,0
|
|
20230927,182200,4879267405,4495,4495,4495,4495,0
|
|
20230927,182100,4879267405,4495,4495,4495,4495,0
|
|
20230927,182000,4879267405,4495,4495,4495,4495,42397
|
|
20230927,181900,4879267405,4495,4495,4495,4495,0
|
|
20230927,181800,4879267405,4495,4495,4495,4495,0
|
|
20230927,181700,4879267405,4495,4495,4495,4495,0
|
|
20230927,181600,4879267405,4495,4495,4495,4495,0
|
|
20230927,181500,4879267405,4495,4495,4495,4495,0
|
|
20230927,181400,4879267405,4495,4495,4495,4495,0
|
|
20230927,181300,4879267405,4495,4495,4495,4495,0
|
|
20230927,181200,4879267405,4495,4495,4495,4495,0
|
|
20230927,181100,4879267405,4495,4495,4495,4495,0
|
|
20230927,181000,4879267405,4495,4495,4495,4495,0
|
|
20230927,180900,4879267405,4495,4495,4495,4495,0
|
|
20230927,180800,4879267405,4495,4495,4495,4495,0
|
|
20230927,180700,4879267405,4495,4495,4495,4495,0
|
|
20230927,180600,4879267405,4495,4495,4495,4495,0
|
|
20230927,180500,4879267405,4495,4495,4495,4495,0
|
|
20230927,180400,4879267405,4495,4495,4495,4495,0
|
|
20230927,180300,4879267405,4495,4495,4495,4495,0
|
|
20230927,180200,4879267405,4495,4495,4495,4495,0
|
|
20230927,180100,4879267405,4495,4495,4495,4495,0
|
|
20230927,180000,4879267405,4495,4495,4495,4495,0
|
|
20230927,175900,4879267405,4495,4495,4495,4495,0
|
|
20230927,175800,4879267405,4495,4495,4495,4495,0
|
|
20230927,175700,4879267405,4495,4495,4495,4495,0
|
|
20230927,175600,4879267405,4495,4495,4495,4495,0
|
|
20230927,175500,4879267405,4495,4495,4495,4495,0
|
|
20230927,175400,4879267405,4495,4495,4495,4495,0
|
|
20230927,175300,4879267405,4495,4495,4495,4495,0
|
|
20230927,175200,4879267405,4495,4495,4495,4495,0
|
|
20230927,175100,4879267405,4495,4495,4495,4495,0
|
|
20230927,175000,4879267405,4495,4495,4495,4495,42397
|
|
20230927,174900,4879267405,4495,4495,4495,4495,0
|
|
20230927,174800,4879267405,4495,4495,4495,4495,0
|
|
20230927,174700,4879267405,4495,4495,4495,4495,0
|
|
20230927,174600,4879267405,4495,4495,4495,4495,0
|
|
20230927,174500,4879267405,4495,4495,4495,4495,0
|
|
20230927,174400,4879267405,4495,4495,4495,4495,0
|
|
20230927,174300,4879267405,4495,4495,4495,4495,0
|
|
20230927,174200,4879267405,4495,4495,4495,4495,0
|
|
20230927,174100,4879267405,4495,4495,4495,4495,0
|
|
20230927,174000,4879267405,4495,4495,4495,4495,0
|
|
20230927,173900,4879267405,4495,4495,4495,4495,0
|
|
20230927,173800,4879267405,4495,4495,4495,4495,0
|
|
20230927,173700,4879267405,4495,4495,4495,4495,0
|
|
20230927,173600,4879267405,4495,4495,4495,4495,0
|
|
20230927,173500,4879267405,4495,4495,4495,4495,0
|
|
20230927,173400,4879267405,4495,4495,4495,4495,0
|
|
20230927,173300,4879267405,4495,4495,4495,4495,0
|
|
20230927,173200,4879267405,4495,4495,4495,4495,0
|
|
20230927,173100,4879267405,4495,4495,4495,4495,0
|
|
20230927,173000,4879267405,4495,4495,4495,4495,0
|
|
20230927,172900,4879267405,4495,4495,4495,4495,0
|
|
20230927,172800,4879267405,4495,4495,4495,4495,0
|
|
20230927,172700,4879267405,4495,4495,4495,4495,0
|
|
20230927,172600,4879267405,4495,4495,4495,4495,0
|
|
20230927,172500,4879267405,4495,4495,4495,4495,0
|
|
20230927,172400,4879267405,4495,4495,4495,4495,0
|
|
20230927,172300,4879267405,4495,4495,4495,4495,0
|
|
20230927,172200,4879267405,4495,4495,4495,4495,0
|
|
20230927,172100,4879267405,4495,4495,4495,4495,0
|
|
20230927,172000,4879267405,4495,4495,4495,4495,42397
|
|
20230927,171900,4879267405,4495,4495,4495,4495,0
|
|
20230927,171800,4879267405,4495,4495,4495,4495,0
|
|
20230927,171700,4879267405,4495,4495,4495,4495,0
|
|
20230927,171600,4879267405,4495,4495,4495,4495,0
|
|
20230927,171500,4879267405,4495,4495,4495,4495,0
|
|
20230927,171400,4879267405,4495,4495,4495,4495,0
|
|
20230927,171300,4879267405,4495,4495,4495,4495,0
|
|
20230927,171200,4879267405,4495,4495,4495,4495,0
|
|
20230927,171100,4879267405,4495,4495,4495,4495,0
|
|
20230927,171000,4879267405,4495,4495,4495,4495,0
|
|
20230927,170900,4879267405,4495,4495,4495,4495,0
|
|
20230927,170800,4879267405,4495,4495,4495,4495,0
|
|
20230927,170700,4879267405,4495,4495,4495,4495,0
|
|
20230927,170600,4879267405,4495,4495,4495,4495,0
|
|
20230927,170500,4879267405,4495,4495,4495,4495,0
|
|
20230927,170400,4879267405,4495,4495,4495,4495,0
|
|
20230927,170300,4879267405,4495,4495,4495,4495,0
|
|
20230927,170200,4879267405,4495,4495,4495,4495,0
|
|
20230927,170100,4879267405,4495,4495,4495,4495,0
|
|
20230927,170000,4879267405,4495,4495,4495,4495,0
|
|
20230927,165900,4879267405,4495,4495,4495,4495,0
|
|
20230927,165800,4879267405,4495,4495,4495,4495,0
|
|
20230927,165700,4879267405,4495,4495,4495,4495,0
|
|
20230927,165600,4879267405,4495,4495,4495,4495,0
|
|
20230927,165500,4879267405,4495,4495,4495,4495,0
|
|
20230927,165400,4879267405,4495,4495,4495,4495,0
|
|
20230927,165300,4879267405,4495,4495,4495,4495,0
|
|
20230927,165200,4879267405,4495,4495,4495,4495,0
|
|
20230927,165100,4879267405,4495,4495,4495,4495,0
|
|
20230927,165000,4879267405,4495,4495,4495,4495,42397
|
|
20230927,164900,4879267405,4495,4495,4495,4495,0
|
|
20230927,164800,4879267405,4495,4495,4495,4495,0
|
|
20230927,164700,4879267405,4495,4495,4495,4495,0
|
|
20230927,164600,4879267405,4495,4495,4495,4495,0
|
|
20230927,164500,4879267405,4495,4495,4495,4495,0
|
|
20230927,164400,4879267405,4495,4495,4495,4495,0
|
|
20230927,164300,4879267405,4495,4495,4495,4495,0
|
|
20230927,164200,4879267405,4495,4495,4495,4495,0
|
|
20230927,164100,4879267405,4495,4495,4495,4495,0
|
|
20230927,164000,4879267405,4495,4495,4495,4495,0
|
|
20230927,163900,4879267405,4495,4495,4495,4495,0
|
|
20230927,163800,4879267405,4495,4495,4495,4495,0
|
|
20230927,163700,4879267405,4495,4495,4495,4495,0
|
|
20230927,163600,4879267405,4495,4495,4495,4495,0
|
|
20230927,163500,4879267405,4495,4495,4495,4495,0
|
|
20230927,163400,4879267405,4495,4495,4495,4495,0
|
|
20230927,163300,4879267405,4495,4495,4495,4495,0
|
|
20230927,163200,4879267405,4495,4495,4495,4495,0
|
|
20230927,163100,4879267405,4495,4495,4495,4495,0
|
|
20230927,163000,4879267405,4495,4495,4495,4495,0
|
|
20230927,162900,4879267405,4495,4495,4495,4495,0
|
|
20230927,162800,4879267405,4495,4495,4495,4495,0
|
|
20230927,162700,4879267405,4495,4495,4495,4495,0
|
|
20230927,162600,4879267405,4495,4495,4495,4495,0
|
|
20230927,162500,4879267405,4495,4495,4495,4495,0
|
|
20230927,162400,4879267405,4495,4495,4495,4495,0
|
|
20230927,162300,4879267405,4495,4495,4495,4495,0
|
|
20230927,162200,4879267405,4495,4495,4495,4495,0
|
|
20230927,162100,4879267405,4495,4495,4495,4495,0
|
|
20230927,162000,4879267405,4495,4495,4495,4495,42397
|
|
20230927,161900,4879267405,4495,4495,4495,4495,0
|
|
20230927,161800,4879267405,4495,4495,4495,4495,0
|
|
20230927,161700,4879267405,4495,4495,4495,4495,0
|
|
20230927,161600,4879267405,4495,4495,4495,4495,0
|
|
20230927,161500,4879267405,4495,4495,4495,4495,0
|
|
20230927,161400,4879267405,4495,4495,4495,4495,0
|
|
20230927,161300,4879267405,4495,4495,4495,4495,0
|
|
20230927,161200,4879267405,4495,4495,4495,4495,0
|
|
20230927,161100,4879267405,4495,4495,4495,4495,0
|
|
20230927,161000,4879267405,4495,4495,4495,4495,0
|
|
20230927,160900,4879267405,4495,4495,4495,4495,0
|
|
20230927,160800,4879267405,4495,4495,4495,4495,0
|
|
20230927,160700,4879267405,4495,4495,4495,4495,0
|
|
20230927,160600,4879267405,4495,4495,4495,4495,0
|
|
20230927,160500,4879267405,4495,4495,4495,4495,0
|
|
20230927,160400,4879267405,4495,4495,4495,4495,0
|
|
20230927,160300,4879267405,4495,4495,4495,4495,0
|
|
20230927,160200,4879267405,4495,4495,4495,4495,0
|
|
20230927,160100,4879267405,4495,4495,4495,4495,0
|
|
20230927,160000,4879267405,4495,4495,4495,4495,0
|
|
20230927,155900,4879267405,4495,4495,4495,4495,0
|
|
20230927,155800,4879267405,4495,4495,4495,4495,0
|
|
20230927,155700,4879267405,4495,4495,4495,4495,0
|
|
20230927,155600,4879267405,4495,4495,4495,4495,0
|
|
20230927,155500,4879267405,4495,4495,4495,4495,0
|
|
20230927,155400,4879267405,4495,4495,4495,4495,0
|
|
20230927,155300,4879267405,4495,4495,4495,4495,0
|
|
20230927,155200,4879267405,4495,4495,4495,4495,0
|
|
20230927,155100,4879267405,4495,4495,4495,4495,0
|
|
20230927,155000,4879267405,4495,4495,4495,4495,42397
|
|
20230927,154900,4879267405,4495,4495,4495,4495,0
|
|
20230927,154800,4879267405,4495,4495,4495,4495,0
|
|
20230927,154700,4879267405,4495,4495,4495,4495,0
|
|
20230927,154600,4879267405,4495,4495,4495,4495,0
|
|
20230927,154500,4879267405,4495,4495,4495,4495,0
|
|
20230927,154400,4879267405,4495,4495,4495,4495,0
|
|
20230927,154300,4879267405,4495,4495,4495,4495,0
|
|
20230927,154200,4879267405,4495,4495,4495,4495,0
|
|
20230927,154100,4879267405,4495,4495,4495,4495,0
|
|
20230927,154000,4879267405,4495,4495,4495,4495,0
|
|
20230927,153900,4879267405,4495,4495,4495,4495,0
|
|
20230927,153800,4879267405,4495,4495,4495,4495,0
|
|
20230927,153700,4879267405,4495,4495,4495,4495,0
|
|
20230927,153600,4879267405,4495,4495,4495,4495,0
|
|
20230927,153500,4879267405,4495,4495,4495,4495,0
|
|
20230927,153400,4879267405,4495,4495,4495,4495,0
|
|
20230927,153300,4879267405,4495,4495,4495,4495,0
|
|
20230927,153200,4879267405,4495,4495,4495,4495,0
|
|
20230927,153100,4879267405,4495,4495,4495,4495,0
|
|
20230927,153000,4879267405,4495,4495,4495,4495,42397
|
|
20230927,152900,4688692890,4535,4535,4535,4535,0
|
|
20230927,152800,4688692890,4535,4535,4535,4535,0
|
|
20230927,152700,4688692890,4535,4535,4535,4535,0
|
|
20230927,152600,4688692890,4535,4535,4535,4535,0
|
|
20230927,152500,4688692890,4535,4535,4535,4535,0
|
|
20230927,152400,4688692890,4535,4535,4535,4535,0
|
|
20230927,152300,4688692890,4535,4535,4535,4535,0
|
|
20230927,152200,4688692890,4535,4535,4535,4535,0
|
|
20230927,152100,4688692890,4535,4535,4535,4535,0
|
|
20230927,152000,4688692890,4535,4535,4535,4535,0
|
|
20230927,151900,4688692890,4535,4525,4535,4520,4647
|
|
20230927,151800,4667675260,4525,4540,4540,4525,8378
|
|
20230927,151700,4629700640,4540,4550,4550,4535,8233
|
|
20230927,151600,4592322240,4550,4560,4560,4540,4607
|
|
20230927,151500,4571374195,4555,4560,4560,4550,4414
|
|
20230927,151400,4551274030,4560,4535,4560,4535,8794
|
|
20230927,151300,4511270275,4535,4525,4545,4525,9306
|
|
20230927,151200,4469065665,4530,4530,4530,4525,3359
|
|
20230927,151100,4453866065,4525,4540,4540,4525,1768
|
|
20230927,151000,4445852765,4545,4540,4545,4540,4903
|
|
20230927,150900,4423593125,4540,4540,4540,4535,910
|
|
20230927,150800,4419465755,4535,4535,4540,4530,2206
|
|
20230927,150700,4409457160,4540,4535,4540,4525,871
|
|
20230927,150600,4405508185,4535,4530,4535,4525,757
|
|
20230927,150500,4402077820,4535,4545,4545,4530,894
|
|
20230927,150400,4398020745,4540,4535,4540,4535,1449
|
|
20230927,150300,4391442925,4540,4540,4540,4530,2042
|
|
20230927,150200,4382187305,4540,4545,4545,4530,1383
|
|
20230927,150100,4375901625,4545,4525,4550,4525,4526
|
|
20230927,150000,4355363535,4525,4520,4525,4520,236
|
|
20230927,145900,4354296805,4520,4515,4520,4515,5527
|
|
20230927,145800,4329340835,4515,4530,4530,4515,6241
|
|
20230927,145700,4301117045,4530,4540,4540,4530,1598
|
|
20230927,145600,4293874570,4540,4540,4545,4540,1184
|
|
20230927,145500,4288499205,4540,4545,4550,4540,470
|
|
20230927,145400,4286364710,4550,4550,4555,4550,2611
|
|
20230927,145300,4274483420,4550,4540,4550,4530,17354
|
|
20230927,145200,4195674130,4540,4530,4540,4530,1201
|
|
20230927,145100,4190230020,4540,4540,4545,4530,9672
|
|
20230927,145000,4146368995,4545,4535,4545,4535,8158
|
|
20230927,144900,4109334910,4535,4515,4540,4510,13160
|
|
20230927,144800,4049756700,4520,4520,4525,4510,3228
|
|
20230927,144700,4035174890,4520,4515,4520,4510,3149
|
|
20230927,144600,4020949060,4515,4515,4520,4510,1232
|
|
20230927,144500,4015388105,4520,4500,4520,4500,1933
|
|
20230927,144400,4006675340,4495,4495,4500,4485,2125
|
|
20230927,144300,3997131175,4495,4485,4495,4485,447
|
|
20230927,144200,3995126350,4480,4490,4490,4480,188
|
|
20230927,144100,3994283265,4490,4515,4515,4490,3533
|
|
20230927,144000,3978369060,4520,4520,4520,4515,280
|
|
20230927,143900,3977103465,4515,4515,4520,4515,321
|
|
20230927,143800,3975653800,4525,4520,4525,4510,2108
|
|
20230927,143700,3966136475,4520,4515,4520,4510,1472
|
|
20230927,143600,3959490215,4515,4515,4515,4505,1075
|
|
20230927,143500,3954641500,4505,4505,4510,4505,1998
|
|
20230927,143400,3945638040,4505,4505,4505,4505,981
|
|
20230927,143300,3941218635,4510,4510,4510,4510,487
|
|
20230927,143200,3939022265,4510,4510,4510,4510,1634
|
|
20230927,143100,3931652925,4510,4510,4510,4500,1878
|
|
20230927,143000,3923200215,4500,4495,4500,4495,457
|
|
20230927,142900,3921144110,4490,4495,4495,4490,1068
|
|
20230927,142800,3916343520,4495,4500,4500,4495,17
|
|
20230927,142700,3916267100,4500,4495,4505,4495,2025
|
|
20230927,142600,3907154840,4495,4510,4510,4495,196
|
|
20230927,142500,3906273455,4510,4475,4510,4475,5579
|
|
20230927,142400,3881179535,4490,4475,4490,4475,74
|
|
20230927,142300,3880847460,4495,4485,4495,4485,3535
|
|
20230927,142200,3864980435,4485,4470,4485,4460,2744
|
|
20230927,142100,3852716805,4480,4475,4480,4470,1792
|
|
20230927,142000,3844702135,4455,4460,4475,4455,2961
|
|
20230927,141900,3831483065,4465,4465,4465,4465,0
|
|
20230927,141800,3831483065,4465,4465,4465,4450,941
|
|
20230927,141700,3827291220,4465,4465,4465,4465,509
|
|
20230927,141600,3825018535,4465,4460,4465,4460,1640
|
|
20230927,141500,3817704115,4465,4455,4465,4455,224
|
|
20230927,141400,3816704655,4455,4450,4455,4445,212
|
|
20230927,141300,3815761645,4465,4465,4470,4465,93
|
|
20230927,141200,3815346150,4440,4435,4470,4435,602
|
|
20230927,141100,3812660395,4440,4440,4455,4440,176
|
|
20230927,141000,3811878080,4440,4445,4445,4440,1617
|
|
20230927,140900,3804698015,4445,4440,4445,4440,447
|
|
20230927,140800,3802713295,4440,4440,4440,4440,413
|
|
20230927,140700,3800879575,4440,4440,4440,4440,568
|
|
20230927,140600,3798357655,4440,4440,4455,4440,98
|
|
20230927,140500,3797922095,4445,4460,4460,4445,878
|
|
20230927,140400,3794013220,4460,4460,4470,4460,12
|
|
20230927,140300,3793959670,4460,4460,4460,4460,200
|
|
20230927,140200,3793067670,4460,4470,4480,4460,1866
|
|
20230927,140100,3784724975,4470,4460,4470,4460,1576
|
|
20230927,140000,3777688080,4460,4435,4460,4435,5386
|
|
20230927,135900,3753743615,4435,4435,4440,4435,81
|
|
20230927,135800,3753384365,4440,4430,4440,4430,341
|
|
20230927,135700,3751872010,4430,4430,4430,4430,10
|
|
20230927,135600,3751827710,4430,4410,4430,4410,1338
|
|
20230927,135500,3745915070,4410,4415,4415,4410,170
|
|
20230927,135400,3745165360,4415,4415,4415,4415,15
|
|
20230927,135300,3745099135,4415,4405,4415,4405,406
|
|
20230927,135200,3743310655,4405,4415,4415,4405,33
|
|
20230927,135100,3743164990,4420,4420,4420,4400,374
|
|
20230927,135000,3741516535,4420,4420,4425,4400,6271
|
|
20230927,134900,3713893175,4410,4405,4420,4405,1633
|
|
20230927,134800,3706685065,4410,4425,4425,4410,1021
|
|
20230927,134700,3702180945,4425,4425,4425,4425,311
|
|
20230927,134600,3700804770,4440,4420,4440,4420,1503
|
|
20230927,134500,3694151450,4420,4420,4420,4420,591
|
|
20230927,134400,3691539230,4420,4440,4440,4420,185
|
|
20230927,134300,3690718610,4440,4440,4440,4420,56
|
|
20230927,134200,3690470370,4415,4435,4440,4415,4047
|
|
20230927,134100,3672584855,4435,4445,4445,4435,1453
|
|
20230927,134000,3666135615,4445,4445,4445,4435,958
|
|
20230927,133900,3661883160,4450,4435,4450,4435,538
|
|
20230927,133800,3659494460,4430,4440,4440,4430,275
|
|
20230927,133700,3658276185,4425,4425,4440,4425,2399
|
|
20230927,133600,3647660090,4425,4430,4430,4425,390
|
|
20230927,133500,3645934335,4435,4430,4435,4425,436
|
|
20230927,133400,3644001230,4420,4420,4430,4420,755
|
|
20230927,133300,3640664070,4420,4425,4425,4420,525
|
|
20230927,133200,3638342580,4425,4425,4425,4425,4
|
|
20230927,133100,3638324880,4440,4425,4440,4420,1070
|
|
20230927,133000,3633591650,4440,4425,4440,4425,2
|
|
20230927,132900,3633582785,4425,4440,4440,4425,222
|
|
20230927,132800,3632599800,4430,4430,4430,4425,663
|
|
20230927,132700,3629665465,4430,4440,4440,4430,6
|
|
20230927,132600,3629638855,4435,4435,4435,4435,23
|
|
20230927,132500,3629536850,4440,4440,4440,4420,616
|
|
20230927,132400,3626813920,4430,4430,4430,4430,3534
|
|
20230927,132300,3611158300,4425,4435,4435,4425,2848
|
|
20230927,132200,3598550420,4440,4440,4445,4440,365
|
|
20230927,132100,3596929800,4445,4445,4445,4430,2719
|
|
20230927,132000,3584847885,4445,4445,4445,4445,396
|
|
20230927,131900,3583087665,4455,4440,4455,4440,2272
|
|
20230927,131800,3572988070,4440,4420,4440,4420,5009
|
|
20230927,131700,3550796115,4415,4405,4415,4405,1742
|
|
20230927,131600,3543111390,4405,4410,4415,4405,900
|
|
20230927,131500,3539144885,4415,4400,4415,4395,939
|
|
20230927,131400,3535016055,4400,4405,4410,4400,1604
|
|
20230927,131300,3527950000,4400,4390,4400,4390,611
|
|
20230927,131200,3525264710,4390,4395,4400,4390,727
|
|
20230927,131100,3522068600,4390,4400,4400,4390,248
|
|
20230927,131000,3520978340,4400,4400,4400,4400,134
|
|
20230927,130900,3520388740,4400,4390,4400,4385,149
|
|
20230927,130800,3519735240,4390,4385,4390,4385,199
|
|
20230927,130700,3518862575,4385,4410,4410,4385,3223
|
|
20230927,130600,3504686310,4410,4415,4415,4410,89
|
|
20230927,130500,3504293815,4415,4410,4415,4410,580
|
|
20230927,130400,3501733515,4420,4410,4420,4410,1023
|
|
20230927,130300,3497220270,4420,4400,4425,4400,734
|
|
20230927,130200,3493980695,4410,4415,4415,4410,16
|
|
20230927,130100,3493910095,4415,4390,4415,4390,2002
|
|
20230927,130000,3485100115,4390,4395,4395,4390,609
|
|
20230927,125900,3482426575,4390,4395,4395,4390,103
|
|
20230927,125800,3481974320,4395,4395,4395,4385,272
|
|
20230927,125700,3480780630,4395,4390,4395,4390,312
|
|
20230927,125600,3479410755,4390,4385,4390,4380,2760
|
|
20230927,125500,3467308570,4385,4385,4385,4385,8381
|
|
20230927,125400,3430557885,4385,4375,4390,4375,1653
|
|
20230927,125300,3423322400,4395,4400,4400,4375,1678
|
|
20230927,125200,3415969060,4400,4390,4400,4385,2681
|
|
20230927,125100,3404191010,4385,4395,4395,4385,321
|
|
20230927,125000,3402781800,4395,4390,4395,4385,271
|
|
20230927,124900,3401592035,4395,4395,4400,4390,1644
|
|
20230927,124800,3394371335,4395,4390,4395,4390,606
|
|
20230927,124700,3391710960,4390,4385,4390,4385,781
|
|
20230927,124600,3388286240,4385,4385,4385,4380,186
|
|
20230927,124500,3387471495,4385,4380,4385,4380,630
|
|
20230927,124400,3384712050,4385,4375,4385,4375,174
|
|
20230927,124300,3383950180,4375,4385,4390,4375,1977
|
|
20230927,124200,3375289390,4385,4380,4385,4370,516
|
|
20230927,124100,3373029275,4380,4380,4380,4360,7033
|
|
20230927,124000,3342340375,4380,4380,4380,4370,1835
|
|
20230927,123900,3334320145,4375,4380,4380,4375,25
|
|
20230927,123800,3334210730,4380,4375,4380,4375,401
|
|
20230927,123700,3332456085,4370,4375,4375,4370,1408
|
|
20230927,123600,3326296105,4375,4380,4380,4375,4
|
|
20230927,123500,3326278600,4370,4370,4375,4365,157
|
|
20230927,123400,3325592780,4375,4375,4375,4375,78
|
|
20230927,123300,3325251530,4380,4375,4380,4365,204
|
|
20230927,123200,3324359040,4375,4375,4375,4355,4418
|
|
20230927,123100,3305111315,4360,4375,4375,4360,97
|
|
20230927,123000,3304688360,4355,4365,4385,4355,8136
|
|
20230927,122900,3269231445,4365,4370,4370,4365,548
|
|
20230927,122800,3266837695,4385,4390,4390,4375,1283
|
|
20230927,122700,3261218970,4380,4390,4390,4380,269
|
|
20230927,122600,3260038090,4390,4395,4395,4385,951
|
|
20230927,122500,3255867780,4395,4395,4395,4395,136
|
|
20230927,122400,3255270060,4395,4395,4395,4385,3053
|
|
20230927,122300,3241868180,4395,4390,4395,4385,1725
|
|
20230927,122200,3234290970,4390,4385,4390,4375,1550
|
|
20230927,122100,3227509170,4375,4375,4385,4360,6581
|
|
20230927,122000,3198741440,4375,4370,4375,4370,262
|
|
20230927,121900,3197596440,4375,4375,4375,4365,1930
|
|
20230927,121800,3189170155,4370,4370,4375,4365,2092
|
|
20230927,121700,3180029550,4375,4370,4375,4365,541
|
|
20230927,121600,3177667460,4375,4365,4375,4365,901
|
|
20230927,121500,3173732820,4375,4370,4375,4365,2578
|
|
20230927,121400,3162473885,4375,4365,4375,4360,730
|
|
20230927,121300,3159289585,4365,4370,4380,4360,73
|
|
20230927,121200,3158970950,4360,4355,4370,4355,1526
|
|
20230927,121100,3152322840,4355,4375,4380,4355,13313
|
|
20230927,121000,3094271485,4370,4395,4400,4370,11184
|
|
20230927,120900,3045344045,4395,4385,4395,4385,11
|
|
20230927,120800,3045295800,4380,4380,4385,4375,5789
|
|
20230927,120700,3019938530,4380,4380,4380,4370,5426
|
|
20230927,120600,2996189925,4380,4385,4385,4375,2060
|
|
20230927,120500,2987170435,4385,4400,4405,4375,22752
|
|
20230927,120400,2887158085,4400,4420,4420,4400,8596
|
|
20230927,120300,2849275830,4420,4420,4420,4420,297
|
|
20230927,120200,2847963090,4420,4435,4435,4420,4539
|
|
20230927,120100,2827872805,4445,4450,4450,4430,1250
|
|
20230927,120000,2822327440,4445,4455,4455,4445,81
|
|
20230927,115900,2821967175,4455,4455,4455,4455,4
|
|
20230927,115800,2821949355,4455,4455,4455,4455,159
|
|
20230927,115700,2821241010,4455,4455,4460,4440,61
|
|
20230927,115600,2820969125,4460,4440,4460,4440,2
|
|
20230927,115500,2820960225,4435,4440,4440,4435,500
|
|
20230927,115400,2818742715,4440,4460,4460,4440,1134
|
|
20230927,115300,2813699560,4440,4440,4455,4440,1450
|
|
20230927,115200,2807258415,4440,4435,4440,4435,193
|
|
20230927,115100,2806401860,4435,4435,4435,4435,620
|
|
20230927,115000,2803652160,4435,4435,4435,4435,507
|
|
20230927,114900,2801403615,4430,4430,4430,4430,380
|
|
20230927,114800,2799720215,4430,4430,4430,4425,810
|
|
20230927,114700,2796131935,4430,4440,4440,4430,789
|
|
20230927,114600,2792633270,4440,4440,4440,4430,560
|
|
20230927,114500,2790150975,4440,4440,4440,4440,206
|
|
20230927,114400,2789236335,4445,4455,4455,4445,383
|
|
20230927,114300,2787533885,4455,4455,4455,4455,0
|
|
20230927,114200,2787533885,4455,4455,4470,4445,951
|
|
20230927,114100,2783289535,4440,4435,4455,4435,4913
|
|
20230927,114000,2761476480,4440,4435,4440,4435,150
|
|
20230927,113900,2760810980,4435,4435,4435,4435,51
|
|
20230927,113800,2760584795,4430,4430,4430,4430,0
|
|
20230927,113700,2760584795,4430,4440,4440,4430,8573
|
|
20230927,113600,2722574715,4440,4440,4450,4440,213
|
|
20230927,113500,2721628985,4440,4440,4440,4440,2074
|
|
20230927,113400,2712420425,4440,4440,4440,4440,152
|
|
20230927,113300,2711745545,4440,4435,4440,4435,870
|
|
20230927,113200,2707884270,4435,4440,4440,4435,293
|
|
20230927,113100,2706583795,4440,4445,4445,4435,2916
|
|
20230927,113000,2693640055,4445,4440,4445,4440,227
|
|
20230927,112900,2692631920,4450,4435,4450,4435,88
|
|
20230927,112800,2692240635,4450,4440,4450,4440,249
|
|
20230927,112700,2691134455,4450,4450,4450,4450,42
|
|
20230927,112600,2690947555,4450,4435,4450,4435,268
|
|
20230927,112500,2689757460,4440,4440,4440,4440,271
|
|
20230927,112400,2688554220,4440,4440,4440,4440,1227
|
|
20230927,112300,2683106340,4440,4435,4440,4435,2000
|
|
20230927,112200,2674226405,4430,4430,4440,4430,527
|
|
20230927,112100,2671889905,4430,4435,4440,4430,1768
|
|
20230927,112000,2664049515,4435,4445,4450,4430,5455
|
|
20230927,111900,2639850790,4450,4455,4455,4450,2
|
|
20230927,111800,2639841885,4445,4445,4445,4440,1278
|
|
20230927,111700,2634162180,4445,4470,4475,4445,8186
|
|
20230927,111600,2597719585,4470,4465,4470,4460,1202
|
|
20230927,111500,2592357640,4460,4470,4470,4460,1071
|
|
20230927,111400,2587577800,4465,4465,4470,4465,56
|
|
20230927,111300,2587327545,4475,4465,4475,4465,1120
|
|
20230927,111200,2582325735,4465,4475,4475,4465,2179
|
|
20230927,111100,2572577670,4480,4490,4490,4480,3114
|
|
20230927,111000,2558606730,4490,4500,4500,4490,97
|
|
20230927,110900,2558170240,4490,4500,4500,4490,1858
|
|
20230927,110800,2549819085,4510,4500,4510,4500,635
|
|
20230927,110700,2546958730,4500,4505,4510,4500,1432
|
|
20230927,110600,2540512270,4500,4500,4505,4500,1409
|
|
20230927,110500,2534171640,4500,4490,4500,4490,274
|
|
20230927,110400,2532940120,4490,4490,4490,4490,6
|
|
20230927,110300,2532913180,4475,4470,4500,4470,64
|
|
20230927,110200,2532626945,4500,4480,4500,4465,2713
|
|
20230927,110100,2520480420,4510,4485,4510,4475,2960
|
|
20230927,110000,2507196470,4485,4470,4485,4470,948
|
|
20230927,105900,2502948365,4470,4470,4470,4465,620
|
|
20230927,105800,2500178465,4470,4475,4475,4465,994
|
|
20230927,105700,2495734330,4480,4480,4480,4480,393
|
|
20230927,105600,2493973690,4480,4480,4480,4480,344
|
|
20230927,105500,2492432570,4480,4480,4485,4480,344
|
|
20230927,105400,2490891440,4480,4485,4485,4475,1839
|
|
20230927,105300,2482649855,4485,4480,4490,4480,1686
|
|
20230927,105200,2475086845,4475,4470,4480,4465,173
|
|
20230927,105100,2474311855,4480,4460,4480,4455,958
|
|
20230927,105000,2470030835,4455,4480,4480,4455,2820
|
|
20230927,104900,2457427935,4475,4485,4485,4475,566
|
|
20230927,104800,2454892485,4485,4490,4490,4480,4111
|
|
20230927,104700,2436463865,4490,4485,4490,4485,841
|
|
20230927,104600,2432688785,4485,4485,4490,4485,1101
|
|
20230927,104500,2427748890,4485,4490,4490,4485,713
|
|
20230927,104400,2424550770,4490,4490,4495,4485,663
|
|
20230927,104300,2421573990,4495,4510,4510,4495,2489
|
|
20230927,104200,2410382555,4510,4505,4510,4495,2195
|
|
20230927,104100,2400508225,4510,4510,4510,4500,1007
|
|
20230927,104000,2395976685,4525,4495,4525,4495,976
|
|
20230927,103900,2391586725,4495,4500,4500,4480,7382
|
|
20230927,103800,2358424840,4500,4530,4530,4495,14596
|
|
20230927,103700,2292495305,4530,4530,4530,4520,1034
|
|
20230927,103600,2287820705,4530,4545,4545,4525,2026
|
|
20230927,103500,2278637400,4545,4530,4545,4530,3453
|
|
20230927,103400,2262971575,4530,4525,4535,4525,1963
|
|
20230927,103300,2254080180,4530,4535,4535,4525,83
|
|
20230927,103200,2253704190,4525,4535,4535,4515,1763
|
|
20230927,103100,2245729225,4535,4525,4535,4525,383
|
|
20230927,103000,2243995675,4525,4520,4525,4520,502
|
|
20230927,102900,2241726630,4515,4505,4515,4505,3860
|
|
20230927,102800,2224312595,4505,4510,4510,4500,2519
|
|
20230927,102700,2212969690,4515,4520,4520,4510,1832
|
|
20230927,102600,2204699430,4525,4545,4550,4525,2372
|
|
20230927,102500,2193961335,4545,4525,4550,4525,5203
|
|
20230927,102400,2170361215,4530,4510,4530,4500,6088
|
|
20230927,102300,2142941875,4525,4495,4535,4495,6406
|
|
20230927,102200,2114042300,4495,4495,4500,4475,2679
|
|
20230927,102100,2101995290,4495,4485,4505,4470,8359
|
|
20230927,102000,2064403810,4485,4440,4485,4440,7591
|
|
20230927,101900,2030495600,4445,4450,4450,4445,1141
|
|
20230927,101800,2025422240,4455,4455,4455,4455,72
|
|
20230927,101700,2025101480,4440,4440,4455,4440,754
|
|
20230927,101600,2021753120,4455,4455,4455,4440,384
|
|
20230927,101500,2020044280,4450,4430,4455,4430,2090
|
|
20230927,101400,2010743605,4430,4435,4450,4425,7351
|
|
20230927,101300,1978116620,4435,4425,4435,4415,8250
|
|
20230927,101200,1941677160,4430,4425,4430,4420,3069
|
|
20230927,101100,1928087895,4430,4425,4435,4425,1960
|
|
20230927,101000,1919405590,4425,4425,4425,4425,588
|
|
20230927,100900,1916803690,4440,4405,4440,4405,11851
|
|
20230927,100800,1864465475,4405,4430,4430,4405,624
|
|
20230927,100700,1861710270,4425,4410,4430,4395,2359
|
|
20230927,100600,1851293800,4400,4375,4410,4375,11837
|
|
20230927,100500,1799360775,4385,4385,4385,4370,4597
|
|
20230927,100400,1779241440,4375,4400,4400,4370,20568
|
|
20230927,100300,1689052085,4395,4420,4420,4395,19211
|
|
20230927,100200,1604480130,4420,4425,4435,4420,5118
|
|
20230927,100100,1581856595,4425,4430,4435,4425,5263
|
|
20230927,100000,1558555425,4430,4445,4445,4430,760
|
|
20230927,095900,1555182615,4440,4430,4440,4430,790
|
|
20230927,095800,1551675490,4425,4440,4440,4425,3270
|
|
20230927,095700,1537190660,4440,4445,4450,4440,2501
|
|
20230927,095600,1526070295,4440,4440,4440,4425,801
|
|
20230927,095500,1522519580,4435,4430,4450,4430,1056
|
|
20230927,095400,1517835935,4425,4435,4440,4425,4378
|
|
20230927,095300,1498438670,4435,4445,4445,4435,2833
|
|
20230927,095200,1485863245,4445,4460,4460,4445,2894
|
|
20230927,095100,1472985940,4460,4475,4480,4455,1679
|
|
20230927,095000,1465496520,4460,4460,4460,4460,602
|
|
20230927,094900,1462811600,4460,4470,4470,4455,3751
|
|
20230927,094800,1446072585,4475,4475,4475,4465,268
|
|
20230927,094700,1444873555,4465,4480,4480,4465,243
|
|
20230927,094600,1443787790,4480,4465,4480,4465,3350
|
|
20230927,094500,1428820790,4470,4465,4485,4460,2454
|
|
20230927,094400,1417854740,4465,4475,4475,4465,4370
|
|
20230927,094300,1398325310,4470,4475,4475,4470,2799
|
|
20230927,094200,1385808290,4480,4460,4480,4460,4026
|
|
20230927,094100,1367821540,4465,4470,4470,4465,1511
|
|
20230927,094000,1361069830,4475,4480,4480,4475,1249
|
|
20230927,093900,1355480475,4480,4485,4490,4480,1618
|
|
20230927,093800,1348226385,4485,4470,4485,4470,1066
|
|
20230927,093700,1343452425,4460,4465,4475,4460,2013
|
|
20230927,093600,1334463520,4465,4465,4475,4465,560
|
|
20230927,093500,1331963080,4480,4465,4480,4455,1882
|
|
20230927,093400,1323558600,4465,4455,4465,4450,1082
|
|
20230927,093300,1318737485,4450,4460,4465,4450,3307
|
|
20230927,093200,1303992710,4460,4460,4470,4460,1146
|
|
20230927,093100,1298881050,4460,4440,4460,4435,7457
|
|
20230927,093000,1265707105,4440,4435,4440,4430,401
|
|
20230927,092900,1263928520,4435,4440,4445,4435,288
|
|
20230927,092800,1262649795,4440,4445,4445,4435,209
|
|
20230927,092700,1261721575,4445,4450,4455,4430,1815
|
|
20230927,092600,1253675230,4440,4430,4450,4430,5413
|
|
20230927,092500,1229653755,4430,4425,4450,4425,1502
|
|
20230927,092400,1222992000,4425,4430,4450,4425,3191
|
|
20230927,092300,1208861775,4430,4460,4460,4425,1901
|
|
20230927,092200,1200428495,4460,4445,4470,4445,1330
|
|
20230927,092100,1194498245,4435,4455,4480,4435,3862
|
|
20230927,092000,1177300515,4450,4390,4450,4390,6350
|
|
20230927,091900,1149142485,4390,4410,4440,4390,23079
|
|
20230927,091800,1047530550,4415,4435,4435,4410,4825
|
|
20230927,091700,1026206610,4440,4445,4445,4420,3724
|
|
20230927,091600,1009732830,4445,4465,4465,4425,1568
|
|
20230927,091500,1002770105,4465,4435,4465,4425,7833
|
|
20230927,091400,967992875,4445,4450,4450,4425,5962
|
|
20230927,091300,941506100,4445,4480,4490,4445,6809
|
|
20230927,091200,911118690,4490,4485,4495,4470,8143
|
|
20230927,091100,874665530,4485,4490,4505,4475,3150
|
|
20230927,091000,860539720,4500,4500,4505,4475,5904
|
|
20230927,090900,834040095,4475,4490,4500,4465,11716
|
|
20230927,090800,781554560,4490,4490,4500,4480,2039
|
|
20230927,090700,772399120,4490,4470,4490,4460,4233
|
|
20230927,090600,753427835,4470,4455,4500,4455,9786
|
|
20230927,090500,709627420,4455,4425,4455,4405,9742
|
|
20230927,090400,666385420,4405,4510,4515,4385,39365
|
|
20230927,090300,491340805,4510,4530,4565,4495,28776
|
|
20230927,090200,361257615,4530,4545,4550,4530,14246
|
|
20230927,090100,296581935,4545,4495,4550,4495,19078
|
|
20230927,090000,210263370,4495,4490,4515,4490,45609
|