742 lines
38 KiB
CSV
742 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,211900,42086784390,6420,6420,6420,6420,58185
|
|
20230922,211800,42086784390,6420,6420,6420,6420,0
|
|
20230922,211700,42086784390,6420,6420,6420,6420,0
|
|
20230922,211600,42086784390,6420,6420,6420,6420,0
|
|
20230922,211500,42086784390,6420,6420,6420,6420,0
|
|
20230922,211400,42086784390,6420,6420,6420,6420,0
|
|
20230922,211300,42086784390,6420,6420,6420,6420,0
|
|
20230922,211200,42086784390,6420,6420,6420,6420,0
|
|
20230922,211100,42086784390,6420,6420,6420,6420,0
|
|
20230922,211000,42086784390,6420,6420,6420,6420,0
|
|
20230922,210900,42086784390,6420,6420,6420,6420,0
|
|
20230922,210800,42086784390,6420,6420,6420,6420,0
|
|
20230922,210700,42086784390,6420,6420,6420,6420,0
|
|
20230922,210600,42086784390,6420,6420,6420,6420,0
|
|
20230922,210500,42086784390,6420,6420,6420,6420,0
|
|
20230922,210400,42086784390,6420,6420,6420,6420,0
|
|
20230922,210300,42086784390,6420,6420,6420,6420,0
|
|
20230922,210200,42086784390,6420,6420,6420,6420,0
|
|
20230922,210100,42086784390,6420,6420,6420,6420,0
|
|
20230922,210000,42086784390,6420,6420,6420,6420,0
|
|
20230922,205900,42086784390,6420,6420,6420,6420,0
|
|
20230922,205800,42086784390,6420,6420,6420,6420,0
|
|
20230922,205700,42086784390,6420,6420,6420,6420,0
|
|
20230922,205600,42086784390,6420,6420,6420,6420,0
|
|
20230922,205500,42086784390,6420,6420,6420,6420,0
|
|
20230922,205400,42086784390,6420,6420,6420,6420,0
|
|
20230922,205300,42086784390,6420,6420,6420,6420,0
|
|
20230922,205200,42086784390,6420,6420,6420,6420,0
|
|
20230922,205100,42086784390,6420,6420,6420,6420,0
|
|
20230922,205000,42086784390,6420,6420,6420,6420,0
|
|
20230922,204900,42086784390,6420,6420,6420,6420,58185
|
|
20230922,204800,42086784390,6420,6420,6420,6420,0
|
|
20230922,204700,42086784390,6420,6420,6420,6420,0
|
|
20230922,204600,42086784390,6420,6420,6420,6420,0
|
|
20230922,204500,42086784390,6420,6420,6420,6420,0
|
|
20230922,204400,42086784390,6420,6420,6420,6420,0
|
|
20230922,204300,42086784390,6420,6420,6420,6420,0
|
|
20230922,204200,42086784390,6420,6420,6420,6420,0
|
|
20230922,204100,42086784390,6420,6420,6420,6420,0
|
|
20230922,204000,42086784390,6420,6420,6420,6420,0
|
|
20230922,203900,42086784390,6420,6420,6420,6420,0
|
|
20230922,203800,42086784390,6420,6420,6420,6420,0
|
|
20230922,203700,42086784390,6420,6420,6420,6420,0
|
|
20230922,203600,42086784390,6420,6420,6420,6420,0
|
|
20230922,203500,42086784390,6420,6420,6420,6420,0
|
|
20230922,203400,42086784390,6420,6420,6420,6420,0
|
|
20230922,203300,42086784390,6420,6420,6420,6420,0
|
|
20230922,203200,42086784390,6420,6420,6420,6420,0
|
|
20230922,203100,42086784390,6420,6420,6420,6420,0
|
|
20230922,203000,42086784390,6420,6420,6420,6420,0
|
|
20230922,202900,42086784390,6420,6420,6420,6420,0
|
|
20230922,202800,42086784390,6420,6420,6420,6420,0
|
|
20230922,202700,42086784390,6420,6420,6420,6420,0
|
|
20230922,202600,42086784390,6420,6420,6420,6420,0
|
|
20230922,202500,42086784390,6420,6420,6420,6420,0
|
|
20230922,202400,42086784390,6420,6420,6420,6420,0
|
|
20230922,202300,42086784390,6420,6420,6420,6420,0
|
|
20230922,202200,42086784390,6420,6420,6420,6420,0
|
|
20230922,202100,42086784390,6420,6420,6420,6420,0
|
|
20230922,202000,42086784390,6420,6420,6420,6420,0
|
|
20230922,201900,42086784390,6420,6420,6420,6420,58185
|
|
20230922,201800,42086784390,6420,6420,6420,6420,0
|
|
20230922,201700,42086784390,6420,6420,6420,6420,0
|
|
20230922,201600,42086784390,6420,6420,6420,6420,0
|
|
20230922,201500,42086784390,6420,6420,6420,6420,0
|
|
20230922,201400,42086784390,6420,6420,6420,6420,0
|
|
20230922,201300,42086784390,6420,6420,6420,6420,0
|
|
20230922,201200,42086784390,6420,6420,6420,6420,0
|
|
20230922,201100,42086784390,6420,6420,6420,6420,0
|
|
20230922,201000,42086784390,6420,6420,6420,6420,0
|
|
20230922,200900,42086784390,6420,6420,6420,6420,0
|
|
20230922,200800,42086784390,6420,6420,6420,6420,0
|
|
20230922,200700,42086784390,6420,6420,6420,6420,0
|
|
20230922,200600,42086784390,6420,6420,6420,6420,0
|
|
20230922,200500,42086784390,6420,6420,6420,6420,0
|
|
20230922,200400,42086784390,6420,6420,6420,6420,0
|
|
20230922,200300,42086784390,6420,6420,6420,6420,0
|
|
20230922,200200,42086784390,6420,6420,6420,6420,0
|
|
20230922,200100,42086784390,6420,6420,6420,6420,0
|
|
20230922,200000,42086784390,6420,6420,6420,6420,0
|
|
20230922,195900,42086784390,6420,6420,6420,6420,0
|
|
20230922,195800,42086784390,6420,6420,6420,6420,0
|
|
20230922,195700,42086784390,6420,6420,6420,6420,0
|
|
20230922,195600,42086784390,6420,6420,6420,6420,0
|
|
20230922,195500,42086784390,6420,6420,6420,6420,0
|
|
20230922,195400,42086784390,6420,6420,6420,6420,0
|
|
20230922,195300,42086784390,6420,6420,6420,6420,0
|
|
20230922,195200,42086784390,6420,6420,6420,6420,0
|
|
20230922,195100,42086784390,6420,6420,6420,6420,0
|
|
20230922,195000,42086784390,6420,6420,6420,6420,0
|
|
20230922,194900,42086784390,6420,6420,6420,6420,58185
|
|
20230922,194800,42086784390,6420,6420,6420,6420,0
|
|
20230922,194700,42086784390,6420,6420,6420,6420,0
|
|
20230922,194600,42086784390,6420,6420,6420,6420,0
|
|
20230922,194500,42086784390,6420,6420,6420,6420,0
|
|
20230922,194400,42086784390,6420,6420,6420,6420,0
|
|
20230922,194300,42086784390,6420,6420,6420,6420,0
|
|
20230922,194200,42086784390,6420,6420,6420,6420,0
|
|
20230922,194100,42086784390,6420,6420,6420,6420,0
|
|
20230922,194000,42086784390,6420,6420,6420,6420,0
|
|
20230922,193900,42086784390,6420,6420,6420,6420,0
|
|
20230922,193800,42086784390,6420,6420,6420,6420,0
|
|
20230922,193700,42086784390,6420,6420,6420,6420,0
|
|
20230922,193600,42086784390,6420,6420,6420,6420,0
|
|
20230922,193500,42086784390,6420,6420,6420,6420,0
|
|
20230922,193400,42086784390,6420,6420,6420,6420,0
|
|
20230922,193300,42086784390,6420,6420,6420,6420,0
|
|
20230922,193200,42086784390,6420,6420,6420,6420,0
|
|
20230922,193100,42086784390,6420,6420,6420,6420,0
|
|
20230922,193000,42086784390,6420,6420,6420,6420,0
|
|
20230922,192900,42086784390,6420,6420,6420,6420,0
|
|
20230922,192800,42086784390,6420,6420,6420,6420,0
|
|
20230922,192700,42086784390,6420,6420,6420,6420,0
|
|
20230922,192600,42086784390,6420,6420,6420,6420,0
|
|
20230922,192500,42086784390,6420,6420,6420,6420,0
|
|
20230922,192400,42086784390,6420,6420,6420,6420,0
|
|
20230922,192300,42086784390,6420,6420,6420,6420,0
|
|
20230922,192200,42086784390,6420,6420,6420,6420,0
|
|
20230922,192100,42086784390,6420,6420,6420,6420,0
|
|
20230922,192000,42086784390,6420,6420,6420,6420,0
|
|
20230922,191900,42086784390,6420,6420,6420,6420,58185
|
|
20230922,191800,42086784390,6420,6420,6420,6420,0
|
|
20230922,191700,42086784390,6420,6420,6420,6420,0
|
|
20230922,191600,42086784390,6420,6420,6420,6420,0
|
|
20230922,191500,42086784390,6420,6420,6420,6420,0
|
|
20230922,191400,42086784390,6420,6420,6420,6420,0
|
|
20230922,191300,42086784390,6420,6420,6420,6420,0
|
|
20230922,191200,42086784390,6420,6420,6420,6420,0
|
|
20230922,191100,42086784390,6420,6420,6420,6420,0
|
|
20230922,191000,42086784390,6420,6420,6420,6420,0
|
|
20230922,190900,42086784390,6420,6420,6420,6420,0
|
|
20230922,190800,42086784390,6420,6420,6420,6420,0
|
|
20230922,190700,42086784390,6420,6420,6420,6420,0
|
|
20230922,190600,42086784390,6420,6420,6420,6420,0
|
|
20230922,190500,42086784390,6420,6420,6420,6420,0
|
|
20230922,190400,42086784390,6420,6420,6420,6420,0
|
|
20230922,190300,42086784390,6420,6420,6420,6420,0
|
|
20230922,190200,42086784390,6420,6420,6420,6420,0
|
|
20230922,190100,42086784390,6420,6420,6420,6420,0
|
|
20230922,190000,42086784390,6420,6420,6420,6420,0
|
|
20230922,185900,42086784390,6420,6420,6420,6420,0
|
|
20230922,185800,42086784390,6420,6420,6420,6420,0
|
|
20230922,185700,42086784390,6420,6420,6420,6420,0
|
|
20230922,185600,42086784390,6420,6420,6420,6420,0
|
|
20230922,185500,42086784390,6420,6420,6420,6420,0
|
|
20230922,185400,42086784390,6420,6420,6420,6420,0
|
|
20230922,185300,42086784390,6420,6420,6420,6420,0
|
|
20230922,185200,42086784390,6420,6420,6420,6420,0
|
|
20230922,185100,42086784390,6420,6420,6420,6420,0
|
|
20230922,185000,42086784390,6420,6420,6420,6420,0
|
|
20230922,184900,42086784390,6420,6420,6420,6420,58185
|
|
20230922,184800,42086784390,6420,6420,6420,6420,0
|
|
20230922,184700,42086784390,6420,6420,6420,6420,0
|
|
20230922,184600,42086784390,6420,6420,6420,6420,0
|
|
20230922,184500,42086784390,6420,6420,6420,6420,0
|
|
20230922,184400,42086784390,6420,6420,6420,6420,0
|
|
20230922,184300,42086784390,6420,6420,6420,6420,0
|
|
20230922,184200,42086784390,6420,6420,6420,6420,0
|
|
20230922,184100,42086784390,6420,6420,6420,6420,0
|
|
20230922,184000,42086784390,6420,6420,6420,6420,0
|
|
20230922,183900,42086784390,6420,6420,6420,6420,0
|
|
20230922,183800,42086784390,6420,6420,6420,6420,0
|
|
20230922,183700,42086784390,6420,6420,6420,6420,0
|
|
20230922,183600,42086784390,6420,6420,6420,6420,0
|
|
20230922,183500,42086784390,6420,6420,6420,6420,0
|
|
20230922,183400,42086784390,6420,6420,6420,6420,0
|
|
20230922,183300,42086784390,6420,6420,6420,6420,0
|
|
20230922,183200,42086784390,6420,6420,6420,6420,0
|
|
20230922,183100,42086784390,6420,6420,6420,6420,0
|
|
20230922,183000,42086784390,6420,6420,6420,6420,0
|
|
20230922,182900,42086784390,6420,6420,6420,6420,0
|
|
20230922,182800,42086784390,6420,6420,6420,6420,0
|
|
20230922,182700,42086784390,6420,6420,6420,6420,0
|
|
20230922,182600,42086784390,6420,6420,6420,6420,0
|
|
20230922,182500,42086784390,6420,6420,6420,6420,0
|
|
20230922,182400,42086784390,6420,6420,6420,6420,0
|
|
20230922,182300,42086784390,6420,6420,6420,6420,0
|
|
20230922,182200,42086784390,6420,6420,6420,6420,0
|
|
20230922,182100,42086784390,6420,6420,6420,6420,0
|
|
20230922,182000,42086784390,6420,6420,6420,6420,0
|
|
20230922,181900,42086784390,6420,6420,6420,6420,58185
|
|
20230922,181800,42086784390,6420,6420,6420,6420,0
|
|
20230922,181700,42086784390,6420,6420,6420,6420,0
|
|
20230922,181600,42086784390,6420,6420,6420,6420,0
|
|
20230922,181500,42086784390,6420,6420,6420,6420,0
|
|
20230922,181400,42086784390,6420,6420,6420,6420,0
|
|
20230922,181300,42086784390,6420,6420,6420,6420,0
|
|
20230922,181200,42086784390,6420,6420,6420,6420,0
|
|
20230922,181100,42086784390,6420,6420,6420,6420,0
|
|
20230922,181000,42086784390,6420,6420,6420,6420,0
|
|
20230922,180900,42086784390,6420,6420,6420,6420,0
|
|
20230922,180800,42086784390,6420,6420,6420,6420,0
|
|
20230922,180700,42086784390,6420,6420,6420,6420,0
|
|
20230922,180600,42086784390,6420,6420,6420,6420,0
|
|
20230922,180500,42086784390,6420,6420,6420,6420,0
|
|
20230922,180400,42086784390,6420,6420,6420,6420,0
|
|
20230922,180300,42086784390,6420,6420,6420,6420,0
|
|
20230922,180200,42086784390,6420,6420,6420,6420,0
|
|
20230922,180100,42086784390,6420,6420,6420,6420,0
|
|
20230922,180000,42086784390,6420,6420,6420,6420,0
|
|
20230922,175900,42086784390,6420,6420,6420,6420,0
|
|
20230922,175800,42086784390,6420,6420,6420,6420,0
|
|
20230922,175700,42086784390,6420,6420,6420,6420,0
|
|
20230922,175600,42086784390,6420,6420,6420,6420,0
|
|
20230922,175500,42086784390,6420,6420,6420,6420,0
|
|
20230922,175400,42086784390,6420,6420,6420,6420,0
|
|
20230922,175300,42086784390,6420,6420,6420,6420,0
|
|
20230922,175200,42086784390,6420,6420,6420,6420,0
|
|
20230922,175100,42086784390,6420,6420,6420,6420,0
|
|
20230922,175000,42086784390,6420,6420,6420,6420,0
|
|
20230922,174900,42086784390,6420,6420,6420,6420,58185
|
|
20230922,174800,42086784390,6420,6420,6420,6420,0
|
|
20230922,174700,42086784390,6420,6420,6420,6420,0
|
|
20230922,174600,42086784390,6420,6420,6420,6420,0
|
|
20230922,174500,42086784390,6420,6420,6420,6420,0
|
|
20230922,174400,42086784390,6420,6420,6420,6420,0
|
|
20230922,174300,42086784390,6420,6420,6420,6420,0
|
|
20230922,174200,42086784390,6420,6420,6420,6420,0
|
|
20230922,174100,42086784390,6420,6420,6420,6420,0
|
|
20230922,174000,42086784390,6420,6420,6420,6420,0
|
|
20230922,173900,42086784390,6420,6420,6420,6420,0
|
|
20230922,173800,42086784390,6420,6420,6420,6420,0
|
|
20230922,173700,42086784390,6420,6420,6420,6420,0
|
|
20230922,173600,42086784390,6420,6420,6420,6420,0
|
|
20230922,173500,42086784390,6420,6420,6420,6420,0
|
|
20230922,173400,42086784390,6420,6420,6420,6420,0
|
|
20230922,173300,42086784390,6420,6420,6420,6420,0
|
|
20230922,173200,42086784390,6420,6420,6420,6420,0
|
|
20230922,173100,42086784390,6420,6420,6420,6420,0
|
|
20230922,173000,42086784390,6420,6420,6420,6420,0
|
|
20230922,172900,42086784390,6420,6420,6420,6420,0
|
|
20230922,172800,42086784390,6420,6420,6420,6420,0
|
|
20230922,172700,42086784390,6420,6420,6420,6420,0
|
|
20230922,172600,42086784390,6420,6420,6420,6420,0
|
|
20230922,172500,42086784390,6420,6420,6420,6420,0
|
|
20230922,172400,42086784390,6420,6420,6420,6420,0
|
|
20230922,172300,42086784390,6420,6420,6420,6420,0
|
|
20230922,172200,42086784390,6420,6420,6420,6420,0
|
|
20230922,172100,42086784390,6420,6420,6420,6420,0
|
|
20230922,172000,42086784390,6420,6420,6420,6420,0
|
|
20230922,171900,42086784390,6420,6420,6420,6420,58185
|
|
20230922,171800,42086784390,6420,6420,6420,6420,0
|
|
20230922,171700,42086784390,6420,6420,6420,6420,0
|
|
20230922,171600,42086784390,6420,6420,6420,6420,0
|
|
20230922,171500,42086784390,6420,6420,6420,6420,0
|
|
20230922,171400,42086784390,6420,6420,6420,6420,0
|
|
20230922,171300,42086784390,6420,6420,6420,6420,0
|
|
20230922,171200,42086784390,6420,6420,6420,6420,0
|
|
20230922,171100,42086784390,6420,6420,6420,6420,0
|
|
20230922,171000,42086784390,6420,6420,6420,6420,0
|
|
20230922,170900,42086784390,6420,6420,6420,6420,0
|
|
20230922,170800,42086784390,6420,6420,6420,6420,0
|
|
20230922,170700,42086784390,6420,6420,6420,6420,0
|
|
20230922,170600,42086784390,6420,6420,6420,6420,0
|
|
20230922,170500,42086784390,6420,6420,6420,6420,0
|
|
20230922,170400,42086784390,6420,6420,6420,6420,0
|
|
20230922,170300,42086784390,6420,6420,6420,6420,0
|
|
20230922,170200,42086784390,6420,6420,6420,6420,0
|
|
20230922,170100,42086784390,6420,6420,6420,6420,0
|
|
20230922,170000,42086784390,6420,6420,6420,6420,0
|
|
20230922,165900,42086784390,6420,6420,6420,6420,0
|
|
20230922,165800,42086784390,6420,6420,6420,6420,0
|
|
20230922,165700,42086784390,6420,6420,6420,6420,0
|
|
20230922,165600,42086784390,6420,6420,6420,6420,0
|
|
20230922,165500,42086784390,6420,6420,6420,6420,0
|
|
20230922,165400,42086784390,6420,6420,6420,6420,0
|
|
20230922,165300,42086784390,6420,6420,6420,6420,0
|
|
20230922,165200,42086784390,6420,6420,6420,6420,0
|
|
20230922,165100,42086784390,6420,6420,6420,6420,0
|
|
20230922,165000,42086784390,6420,6420,6420,6420,0
|
|
20230922,164900,42086784390,6420,6420,6420,6420,58185
|
|
20230922,164800,42086784390,6420,6420,6420,6420,0
|
|
20230922,164700,42086784390,6420,6420,6420,6420,0
|
|
20230922,164600,42086784390,6420,6420,6420,6420,0
|
|
20230922,164500,42086784390,6420,6420,6420,6420,0
|
|
20230922,164400,42086784390,6420,6420,6420,6420,0
|
|
20230922,164300,42086784390,6420,6420,6420,6420,0
|
|
20230922,164200,42086784390,6420,6420,6420,6420,0
|
|
20230922,164100,42086784390,6420,6420,6420,6420,0
|
|
20230922,164000,42086784390,6420,6420,6420,6420,0
|
|
20230922,163900,42086784390,6420,6420,6420,6420,0
|
|
20230922,163800,42086784390,6420,6420,6420,6420,0
|
|
20230922,163700,42086784390,6420,6420,6420,6420,0
|
|
20230922,163600,42086784390,6420,6420,6420,6420,0
|
|
20230922,163500,42086784390,6420,6420,6420,6420,0
|
|
20230922,163400,42086784390,6420,6420,6420,6420,0
|
|
20230922,163300,42086784390,6420,6420,6420,6420,0
|
|
20230922,163200,42086784390,6420,6420,6420,6420,0
|
|
20230922,163100,42086784390,6420,6420,6420,6420,0
|
|
20230922,163000,42086784390,6420,6420,6420,6420,0
|
|
20230922,162900,42086784390,6420,6420,6420,6420,0
|
|
20230922,162800,42086784390,6420,6420,6420,6420,0
|
|
20230922,162700,42086784390,6420,6420,6420,6420,0
|
|
20230922,162600,42086784390,6420,6420,6420,6420,0
|
|
20230922,162500,42086784390,6420,6420,6420,6420,0
|
|
20230922,162400,42086784390,6420,6420,6420,6420,0
|
|
20230922,162300,42086784390,6420,6420,6420,6420,0
|
|
20230922,162200,42086784390,6420,6420,6420,6420,0
|
|
20230922,162100,42086784390,6420,6420,6420,6420,0
|
|
20230922,162000,42086784390,6420,6420,6420,6420,0
|
|
20230922,161900,42086784390,6420,6420,6420,6420,58185
|
|
20230922,161800,42086784390,6420,6420,6420,6420,0
|
|
20230922,161700,42086784390,6420,6420,6420,6420,0
|
|
20230922,161600,42086784390,6420,6420,6420,6420,0
|
|
20230922,161500,42086784390,6420,6420,6420,6420,0
|
|
20230922,161400,42086784390,6420,6420,6420,6420,0
|
|
20230922,161300,42086784390,6420,6420,6420,6420,0
|
|
20230922,161200,42086784390,6420,6420,6420,6420,0
|
|
20230922,161100,42086784390,6420,6420,6420,6420,0
|
|
20230922,161000,42086784390,6420,6420,6420,6420,0
|
|
20230922,160900,42086784390,6420,6420,6420,6420,0
|
|
20230922,160800,42086784390,6420,6420,6420,6420,0
|
|
20230922,160700,42086784390,6420,6420,6420,6420,0
|
|
20230922,160600,42086784390,6420,6420,6420,6420,0
|
|
20230922,160500,42086784390,6420,6420,6420,6420,0
|
|
20230922,160400,42086784390,6420,6420,6420,6420,0
|
|
20230922,160300,42086784390,6420,6420,6420,6420,0
|
|
20230922,160200,42086784390,6420,6420,6420,6420,0
|
|
20230922,160100,42086784390,6420,6420,6420,6420,0
|
|
20230922,160000,42086784390,6420,6420,6420,6420,0
|
|
20230922,155900,42086784390,6420,6420,6420,6420,0
|
|
20230922,155800,42086784390,6420,6420,6420,6420,0
|
|
20230922,155700,42086784390,6420,6420,6420,6420,0
|
|
20230922,155600,42086784390,6420,6420,6420,6420,0
|
|
20230922,155500,42086784390,6420,6420,6420,6420,0
|
|
20230922,155400,42086784390,6420,6420,6420,6420,0
|
|
20230922,155300,42086784390,6420,6420,6420,6420,0
|
|
20230922,155200,42086784390,6420,6420,6420,6420,0
|
|
20230922,155100,42086784390,6420,6420,6420,6420,0
|
|
20230922,155000,42086784390,6420,6420,6420,6420,0
|
|
20230922,154900,42086784390,6420,6420,6420,6420,58185
|
|
20230922,154800,42086784390,6420,6420,6420,6420,0
|
|
20230922,154700,42086784390,6420,6420,6420,6420,0
|
|
20230922,154600,42086784390,6420,6420,6420,6420,0
|
|
20230922,154500,42086784390,6420,6420,6420,6420,0
|
|
20230922,154400,42086784390,6420,6420,6420,6420,0
|
|
20230922,154300,42086784390,6420,6420,6420,6420,0
|
|
20230922,154200,42086784390,6420,6420,6420,6420,0
|
|
20230922,154100,42086784390,6420,6420,6420,6420,0
|
|
20230922,154000,42086784390,6420,6420,6420,6420,0
|
|
20230922,153900,42086784390,6420,6420,6420,6420,0
|
|
20230922,153800,42086784390,6420,6420,6420,6420,0
|
|
20230922,153700,42086784390,6420,6420,6420,6420,0
|
|
20230922,153600,42086784390,6420,6420,6420,6420,0
|
|
20230922,153500,42086784390,6420,6420,6420,6420,0
|
|
20230922,153400,42086784390,6420,6420,6420,6420,0
|
|
20230922,153300,42086784390,6420,6420,6420,6420,0
|
|
20230922,153200,42086784390,6420,6420,6420,6420,0
|
|
20230922,153100,42086784390,6420,6420,6420,6420,0
|
|
20230922,153000,42086784390,6420,6420,6420,6420,58185
|
|
20230922,152900,41713236690,6390,6390,6390,6390,0
|
|
20230922,152800,41713236690,6390,6390,6390,6390,0
|
|
20230922,152700,41713236690,6390,6390,6390,6390,0
|
|
20230922,152600,41713236690,6390,6390,6390,6390,0
|
|
20230922,152500,41713236690,6390,6390,6390,6390,0
|
|
20230922,152400,41713236690,6390,6390,6390,6390,0
|
|
20230922,152300,41713236690,6390,6390,6390,6390,0
|
|
20230922,152200,41713236690,6390,6390,6390,6390,0
|
|
20230922,152100,41713236690,6390,6390,6390,6390,0
|
|
20230922,152000,41713236690,6390,6390,6390,6390,0
|
|
20230922,151900,41713236690,6390,6370,6400,6360,29757
|
|
20230922,151800,41523341130,6360,6350,6370,6350,8646
|
|
20230922,151700,41468407310,6360,6340,6370,6340,9453
|
|
20230922,151600,41408350830,6340,6350,6360,6330,6405
|
|
20230922,151500,41367715330,6350,6350,6360,6340,2321
|
|
20230922,151400,41352987880,6350,6330,6350,6320,4744
|
|
20230922,151300,41322938120,6330,6340,6350,6320,6022
|
|
20230922,151200,41284843530,6340,6350,6350,6330,1504
|
|
20230922,151100,41275307720,6360,6360,6370,6330,6775
|
|
20230922,151000,41232297650,6360,6380,6380,6360,3336
|
|
20230922,150900,41211059730,6380,6380,6380,6370,1438
|
|
20230922,150800,41201887460,6380,6370,6380,6360,3193
|
|
20230922,150700,41181533870,6370,6370,6380,6360,3925
|
|
20230922,150600,41156541780,6380,6370,6380,6360,3017
|
|
20230922,150500,41137334180,6370,6360,6370,6360,705
|
|
20230922,150400,41132849320,6370,6360,6380,6360,2557
|
|
20230922,150300,41116552190,6370,6370,6370,6370,626
|
|
20230922,150200,41112564570,6370,6370,6370,6370,401
|
|
20230922,150100,41110010200,6360,6350,6360,6330,7288
|
|
20230922,150000,41063771240,6340,6340,6360,6330,1313
|
|
20230922,145900,41055436920,6340,6350,6350,6340,153
|
|
20230922,145800,41054465380,6350,6350,6360,6330,2040
|
|
20230922,145700,41041532560,6370,6370,6370,6350,371
|
|
20230922,145600,41039173690,6340,6360,6370,6340,5279
|
|
20230922,145500,41005635160,6360,6350,6370,6340,681
|
|
20230922,145400,41001309220,6350,6380,6380,6350,2319
|
|
20230922,145300,40986560540,6380,6380,6390,6350,1770
|
|
20230922,145200,40975293790,6400,6400,6410,6380,2063
|
|
20230922,145100,40962113290,6400,6380,6410,6370,3520
|
|
20230922,145000,40939620920,6380,6370,6380,6370,1792
|
|
20230922,144900,40928200580,6380,6380,6400,6380,3770
|
|
20230922,144800,40904107740,6380,6380,6390,6360,2190
|
|
20230922,144700,40890132160,6370,6330,6370,6330,4234
|
|
20230922,144600,40863240990,6330,6330,6330,6310,1122
|
|
20230922,144500,40856157390,6330,6320,6330,6310,363
|
|
20230922,144400,40853863960,6320,6310,6320,6300,1243
|
|
20230922,144300,40846021330,6320,6330,6330,6310,4395
|
|
20230922,144200,40818257410,6330,6340,6340,6330,1657
|
|
20230922,144100,40807764590,6350,6330,6350,6330,1666
|
|
20230922,144000,40797202610,6330,6340,6350,6330,747
|
|
20230922,143900,40792466530,6360,6360,6360,6340,2801
|
|
20230922,143800,40774699400,6370,6370,6380,6340,3242
|
|
20230922,143700,40754104720,6370,6350,6370,6330,4585
|
|
20230922,143600,40725010920,6350,6350,6360,6330,2070
|
|
20230922,143500,40711887970,6340,6350,6360,6340,848
|
|
20230922,143400,40706503440,6350,6360,6360,6340,2352
|
|
20230922,143300,40691583680,6360,6340,6360,6340,1420
|
|
20230922,143200,40682575640,6350,6350,6350,6330,1412
|
|
20230922,143100,40673615750,6350,6330,6370,6330,3415
|
|
20230922,143000,40651922280,6330,6340,6340,6320,891
|
|
20230922,142900,40646281490,6340,6320,6340,6320,2393
|
|
20230922,142800,40631137200,6330,6310,6330,6310,1471
|
|
20230922,142700,40621842900,6310,6290,6340,6290,6283
|
|
20230922,142600,40582171710,6290,6270,6290,6270,926
|
|
20230922,142500,40576357230,6260,6280,6280,6250,3942
|
|
20230922,142400,40551640540,6250,6280,6290,6250,3324
|
|
20230922,142300,40530818030,6260,6290,6290,6250,12547
|
|
20230922,142200,40452164290,6290,6290,6290,6280,1739
|
|
20230922,142100,40441229890,6280,6270,6290,6270,4783
|
|
20230922,142000,40411224340,6270,6310,6330,6270,16423
|
|
20230922,141900,40307861180,6330,6360,6360,6300,27144
|
|
20230922,141800,40136398570,6380,6350,6380,6350,272
|
|
20230922,141700,40134670170,6350,6400,6400,6350,4081
|
|
20230922,141600,40108716540,6400,6380,6400,6350,5109
|
|
20230922,141500,40076211320,6380,6380,6400,6350,12505
|
|
20230922,141400,39996634720,6400,6390,6400,6390,236
|
|
20230922,141300,39995126590,6400,6400,6410,6380,1856
|
|
20230922,141200,39983265490,6410,6400,6410,6400,1484
|
|
20230922,141100,39973767100,6410,6410,6410,6380,1727
|
|
20230922,141000,39962723810,6420,6430,6440,6400,526
|
|
20230922,140900,39959342250,6410,6410,6410,6390,1147
|
|
20230922,140800,39951993600,6410,6410,6410,6380,112
|
|
20230922,140700,39951277490,6410,6400,6430,6380,2141
|
|
20230922,140600,39937606010,6400,6430,6430,6400,1976
|
|
20230922,140500,39924940240,6430,6440,6440,6410,713
|
|
20230922,140400,39920358150,6440,6430,6440,6410,1151
|
|
20230922,140300,39912960310,6420,6430,6440,6420,1548
|
|
20230922,140200,39903011010,6430,6440,6440,6430,958
|
|
20230922,140100,39896842710,6440,6440,6440,6430,276
|
|
20230922,140000,39895066300,6440,6430,6450,6430,5066
|
|
20230922,135900,39862435440,6430,6400,6430,6390,1725
|
|
20230922,135800,39851376410,6400,6400,6400,6400,894
|
|
20230922,135700,39845654810,6390,6390,6410,6390,5743
|
|
20230922,135600,39808917520,6390,6390,6390,6380,544
|
|
20230922,135500,39805441460,6390,6370,6390,6370,597
|
|
20230922,135400,39801638510,6370,6380,6390,6370,684
|
|
20230922,135300,39797271420,6380,6370,6390,6360,3431
|
|
20230922,135200,39775440330,6360,6360,6380,6360,2758
|
|
20230922,135100,39757873110,6360,6370,6370,6360,438
|
|
20230922,135000,39755086430,6360,6370,6380,6360,82
|
|
20230922,134900,39754564680,6370,6360,6370,6360,2045
|
|
20230922,134800,39741557530,6360,6380,6380,6360,1304
|
|
20230922,134700,39733250180,6390,6400,6400,6380,903
|
|
20230922,134600,39727475390,6400,6380,6400,6370,570
|
|
20230922,134500,39723832270,6380,6400,6400,6380,1017
|
|
20230922,134400,39717340970,6390,6390,6400,6390,12
|
|
20230922,134300,39717264260,6390,6370,6390,6370,3271
|
|
20230922,134200,39696402770,6380,6380,6380,6380,1537
|
|
20230922,134100,39686596710,6380,6400,6410,6380,228
|
|
20230922,134000,39685139410,6410,6390,6420,6370,989
|
|
20230922,133900,39678818050,6410,6370,6410,6370,571
|
|
20230922,133800,39675170590,6370,6370,6380,6350,978
|
|
20230922,133700,39668952310,6370,6360,6380,6360,475
|
|
20230922,133600,39665929710,6350,6370,6380,6350,4582
|
|
20230922,133500,39636811450,6360,6360,6370,6360,879
|
|
20230922,133400,39631220010,6380,6370,6380,6350,1703
|
|
20230922,133300,39620383100,6360,6350,6360,6350,5086
|
|
20230922,133200,39588072130,6350,6370,6370,6350,10259
|
|
20230922,133100,39522776720,6370,6380,6380,6370,2882
|
|
20230922,133000,39504390220,6380,6380,6380,6380,1040
|
|
20230922,132900,39497755020,6380,6390,6400,6380,1804
|
|
20230922,132800,39486230200,6380,6390,6390,6380,1435
|
|
20230922,132700,39477073820,6400,6390,6400,6380,1997
|
|
20230922,132600,39464327010,6390,6420,6420,6390,1011
|
|
20230922,132500,39457866100,6400,6400,6400,6390,670
|
|
20230922,132400,39453579720,6400,6400,6410,6400,103
|
|
20230922,132300,39452920510,6400,6420,6420,6400,233
|
|
20230922,132200,39451428190,6430,6390,6430,6390,2408
|
|
20230922,132100,39436013810,6390,6410,6410,6390,1439
|
|
20230922,132000,39426818580,6390,6410,6420,6390,2346
|
|
20230922,131900,39411790850,6410,6420,6420,6410,520
|
|
20230922,131800,39408452680,6420,6420,6430,6420,621
|
|
20230922,131700,39404465390,6410,6420,6420,6410,1270
|
|
20230922,131600,39396320580,6420,6420,6430,6420,959
|
|
20230922,131500,39390162360,6420,6440,6450,6420,370
|
|
20230922,131400,39387785890,6440,6450,6460,6430,417
|
|
20230922,131300,39385097440,6460,6420,6470,6420,2308
|
|
20230922,131200,39370235130,6410,6400,6430,6400,3409
|
|
20230922,131100,39348405080,6400,6400,6400,6380,4292
|
|
20230922,131000,39320990230,6420,6420,6420,6400,3393
|
|
20230922,130900,39299266040,6420,6410,6430,6410,1092
|
|
20230922,130800,39292253900,6400,6400,6410,6400,486
|
|
20230922,130700,39289143190,6400,6410,6420,6400,2604
|
|
20230922,130600,39272467020,6420,6430,6430,6410,10612
|
|
20230922,130500,39204339260,6430,6440,6440,6430,2754
|
|
20230922,130400,39186622500,6440,6450,6450,6440,1767
|
|
20230922,130300,39175241340,6450,6440,6450,6430,2980
|
|
20230922,130200,39156054390,6430,6440,6440,6430,1247
|
|
20230922,130100,39148028270,6440,6450,6450,6440,1011
|
|
20230922,130000,39141509340,6450,6430,6450,6420,3968
|
|
20230922,125900,39115963850,6430,6440,6440,6420,7923
|
|
20230922,125800,39065006030,6440,6450,6450,6440,973
|
|
20230922,125700,39058732080,6450,6460,6460,6450,1622
|
|
20230922,125600,39048261430,6460,6470,6470,6460,193
|
|
20230922,125500,39047012740,6470,6450,6470,6450,504
|
|
20230922,125400,39043751940,6470,6450,6470,6450,1723
|
|
20230922,125300,39032628390,6450,6450,6450,6450,771
|
|
20230922,125200,39027655440,6450,6450,6450,6450,250
|
|
20230922,125100,39026042940,6440,6450,6480,6440,1010
|
|
20230922,125000,39019532140,6450,6480,6480,6450,6471
|
|
20230922,124900,38977707920,6480,6490,6490,6480,1501
|
|
20230922,124800,38967977210,6480,6490,6490,6480,110
|
|
20230922,124700,38967263990,6480,6490,6490,6480,77
|
|
20230922,124600,38966764310,6490,6480,6500,6480,667
|
|
20230922,124500,38962436030,6480,6480,6500,6480,1186
|
|
20230922,124400,38954749440,6490,6470,6500,6470,1107
|
|
20230922,124300,38947575610,6470,6470,6470,6460,695
|
|
20230922,124200,38943081100,6460,6490,6490,6460,1072
|
|
20230922,124100,38936149110,6490,6480,6490,6470,28
|
|
20230922,124000,38935967490,6480,6460,6480,6460,905
|
|
20230922,123900,38930111130,6460,6460,6460,6450,276
|
|
20230922,123800,38928329840,6450,6460,6460,6450,1193
|
|
20230922,123700,38920628300,6450,6450,6460,6450,2583
|
|
20230922,123600,38903962250,6450,6460,6460,6450,605
|
|
20230922,123500,38900054990,6460,6470,6470,6460,1145
|
|
20230922,123400,38892657810,6470,6460,6480,6460,1705
|
|
20230922,123300,38881639330,6460,6450,6480,6440,749
|
|
20230922,123200,38876808250,6450,6450,6470,6440,4498
|
|
20230922,123100,38847800740,6450,6500,6500,6450,9019
|
|
20230922,123000,38789402720,6500,6520,6520,6500,764
|
|
20230922,122900,38784432550,6500,6520,6520,6490,7257
|
|
20230922,122800,38737221750,6520,6530,6540,6520,3645
|
|
20230922,122700,38713441750,6530,6530,6540,6530,303
|
|
20230922,122600,38711463030,6530,6530,6530,6520,479
|
|
20230922,122500,38708337160,6530,6530,6530,6520,279
|
|
20230922,122400,38706516380,6520,6530,6530,6520,2302
|
|
20230922,122300,38691485690,6530,6530,6530,6520,1991
|
|
20230922,122200,38678484500,6520,6510,6530,6510,4929
|
|
20230922,122100,38646377190,6510,6510,6510,6500,1710
|
|
20230922,122000,38635252130,6500,6520,6520,6500,1055
|
|
20230922,121900,38628384000,6520,6530,6530,6520,1279
|
|
20230922,121800,38620043700,6530,6530,6530,6520,1120
|
|
20230922,121700,38612730200,6530,6530,6530,6520,385
|
|
20230922,121600,38610216550,6530,6500,6530,6500,1650
|
|
20230922,121500,38599468040,6510,6500,6510,6490,1435
|
|
20230922,121400,38590140730,6510,6510,6520,6500,613
|
|
20230922,121300,38586150100,6510,6520,6530,6500,1543
|
|
20230922,121200,38576120090,6530,6510,6530,6500,1365
|
|
20230922,121100,38567233900,6510,6510,6510,6490,3682
|
|
20230922,121000,38543297900,6510,6530,6540,6500,7647
|
|
20230922,120900,38493505860,6540,6530,6540,6520,9240
|
|
20230922,120800,38433156560,6530,6510,6540,6510,6619
|
|
20230922,120700,38389914690,6510,6490,6530,6490,2673
|
|
20230922,120600,38372480970,6510,6520,6530,6510,2690
|
|
20230922,120500,38354952880,6520,6470,6520,6470,2889
|
|
20230922,120400,38336201960,6480,6500,6520,6470,1029
|
|
20230922,120300,38329522050,6520,6470,6530,6460,5482
|
|
20230922,120200,38293868500,6470,6510,6510,6450,3060
|
|
20230922,120100,38274026540,6510,6480,6510,6440,3334
|
|
20230922,120000,38252403090,6480,6390,6480,6380,5777
|
|
20230922,115900,38215108690,6380,6390,6400,6370,2746
|
|
20230922,115800,38197582710,6380,6370,6410,6370,10745
|
|
20230922,115700,38128975280,6370,6400,6400,6370,8075
|
|
20230922,115600,38077473750,6390,6400,6410,6390,1401
|
|
20230922,115500,38068509020,6410,6410,6410,6400,1364
|
|
20230922,115400,38059769070,6410,6400,6420,6390,308
|
|
20230922,115300,38057795830,6400,6420,6420,6390,4070
|
|
20230922,115200,38031765960,6430,6430,6440,6400,10072
|
|
20230922,115100,37967201320,6430,6440,6440,6430,1760
|
|
20230922,115000,37955877230,6440,6430,6440,6430,325
|
|
20230922,114900,37953786420,6430,6440,6450,6430,2374
|
|
20230922,114800,37938500390,6450,6450,6450,6440,1095
|
|
20230922,114700,37931447820,6450,6440,6460,6440,3791
|
|
20230922,114600,37907002810,6440,6450,6450,6440,1020
|
|
20230922,114500,37900433310,6450,6460,6460,6450,1371
|
|
20230922,114400,37891589890,6460,6460,6460,6440,2329
|
|
20230922,114300,37876561700,6460,6450,6460,6450,1016
|
|
20230922,114200,37870008480,6450,6450,6460,6440,3485
|
|
20230922,114100,37847540090,6450,6420,6470,6420,3378
|
|
20230922,114000,37825732580,6430,6430,6430,6420,4343
|
|
20230922,113900,37797830000,6430,6440,6440,6420,3626
|
|
20230922,113800,37774516660,6440,6450,6450,6440,2727
|
|
20230922,113700,37756950570,6450,6470,6470,6450,1127
|
|
20230922,113600,37749676520,6460,6440,6460,6440,3113
|
|
20230922,113500,37729594980,6440,6450,6450,6430,6196
|
|
20230922,113400,37689704150,6450,6460,6470,6450,3591
|
|
20230922,113300,37666528450,6460,6470,6470,6460,2899
|
|
20230922,113200,37647785430,6470,6480,6490,6450,2025
|
|
20230922,113100,37634703620,6470,6490,6500,6470,4679
|
|
20230922,113000,37604379460,6490,6470,6500,6470,939
|
|
20230922,112900,37598287310,6470,6470,6490,6460,4144
|
|
20230922,112800,37571468830,6490,6490,6490,6460,3598
|
|
20230922,112700,37548170520,6490,6520,6520,6490,4188
|
|
20230922,112600,37520959950,6520,6540,6550,6510,4131
|
|
20230922,112500,37493982650,6540,6510,6540,6500,4364
|
|
20230922,112400,37465483150,6500,6500,6540,6500,2542
|
|
20230922,112300,37448917780,6500,6460,6500,6460,3131
|
|
20230922,112200,37428641800,6470,6480,6490,6460,5744
|
|
20230922,112100,37391452900,6470,6510,6510,6470,14467
|
|
20230922,112000,37297629570,6500,6530,6530,6500,5627
|
|
20230922,111900,37261026550,6530,6520,6530,6500,5429
|
|
20230922,111800,37225715730,6520,6520,6530,6510,2431
|
|
20230922,111700,37209879940,6510,6510,6560,6510,5040
|
|
20230922,111600,37177029550,6510,6520,6540,6510,7262
|
|
20230922,111500,37129698450,6520,6550,6550,6520,3822
|
|
20230922,111400,37104743300,6550,6530,6550,6530,2220
|
|
20230922,111300,37090233950,6530,6550,6560,6510,9408
|
|
20230922,111200,37028780140,6550,6570,6590,6550,3812
|
|
20230922,111100,37003732330,6570,6580,6580,6550,14425
|
|
20230922,111000,36908967790,6590,6600,6610,6580,8920
|
|
20230922,110900,36850140280,6590,6610,6620,6590,9762
|
|
20230922,110800,36785636730,6610,6590,6610,6550,17267
|
|
20230922,110700,36672047790,6590,6600,6600,6580,16260
|
|
20230922,110600,36564995800,6590,6600,6610,6590,9861
|
|
20230922,110500,36499946620,6600,6590,6610,6590,20180
|
|
20230922,110400,36366736120,6590,6580,6610,6580,31170
|
|
20230922,110300,36161173990,6590,6570,6590,6560,17167
|
|
20230922,110200,36048303610,6570,6560,6580,6550,16974
|
|
20230922,110100,35936892300,6560,6530,6570,6520,18391
|
|
20230922,110000,35816451410,6530,6520,6550,6500,23277
|
|
20230922,105900,35664589470,6520,6490,6530,6490,26201
|
|
20230922,105800,35493955170,6500,6520,6520,6480,20243
|
|
20230922,105700,35362317400,6520,6450,6520,6440,46301
|
|
20230922,105600,35062493340,6450,6420,6450,6420,14408
|
|
20230922,105500,34969788280,6420,6410,6430,6410,3172
|
|
20230922,105400,34949416900,6410,6400,6420,6390,10800
|
|
20230922,105300,34880232650,6400,6390,6400,6380,1299
|
|
20230922,105200,34871931960,6390,6390,6400,6380,3119
|
|
20230922,105100,34852007930,6390,6400,6400,6380,3444
|
|
20230922,105000,34830001570,6400,6400,6410,6390,4177
|
|
20230922,104900,34803270090,6400,6390,6400,6380,6135
|
|
20230922,104800,34764070280,6390,6380,6400,6380,2502
|
|
20230922,104700,34748086580,6370,6380,6390,6360,5795
|
|
20230922,104600,34711150090,6380,6390,6390,6370,3513
|
|
20230922,104500,34688742880,6390,6400,6410,6390,11229
|
|
20230922,104400,34616870780,6400,6380,6400,6360,3853
|
|
20230922,104300,34592275270,6390,6370,6390,6370,5076
|
|
20230922,104200,34559850490,6390,6350,6390,6340,7523
|
|
20230922,104100,34511948900,6350,6350,6360,6340,8456
|
|
20230922,104000,34458280430,6360,6360,6370,6350,4314
|
|
20230922,103900,34430860630,6360,6360,6380,6350,9967
|
|
20230922,103800,34367474770,6360,6390,6390,6360,14921
|
|
20230922,103700,34272333470,6390,6380,6390,6380,5497
|
|
20230922,103600,34237230390,6380,6380,6390,6370,6264
|
|
20230922,103500,34197299360,6380,6370,6380,6360,6615
|
|
20230922,103400,34155153210,6370,6380,6390,6370,8114
|
|
20230922,103300,34103429270,6380,6380,6390,6370,8187
|
|
20230922,103200,34051195440,6370,6350,6370,6340,3718
|
|
20230922,103100,34027544830,6340,6370,6370,6340,7222
|
|
20230922,103000,33981708590,6340,6330,6370,6320,9456
|
|
20230922,102900,33921751020,6330,6340,6340,6330,16248
|
|
20230922,102800,33818821820,6340,6350,6350,6340,6302
|
|
20230922,102700,33778854420,6350,6350,6360,6340,5741
|
|
20230922,102600,33742376370,6350,6340,6370,6340,6167
|
|
20230922,102500,33703237780,6350,6340,6350,6330,3632
|
|
20230922,102400,33680208340,6360,6350,6360,6330,3319
|
|
20230922,102300,33659133920,6350,6350,6370,6320,5512
|
|
20230922,102200,33624237880,6350,6360,6370,6320,13321
|
|
20230922,102100,33539701300,6360,6370,6390,6360,11765
|
|
20230922,102000,33464706740,6370,6350,6410,6340,37509
|
|
20230922,101900,33225141640,6360,6320,6360,6310,18475
|
|
20230922,101800,33108090030,6320,6320,6350,6310,21102
|
|
20230922,101700,32974478260,6330,6280,6330,6280,21045
|
|
20230922,101600,32841977640,6280,6350,6360,6230,94447
|
|
20230922,101500,32248482270,6370,6340,6390,6330,23295
|
|
20230922,101400,32100341100,6340,6390,6390,6310,73199
|
|
20230922,101300,31636361710,6390,6430,6430,6330,61641
|
|
20230922,101200,31244098780,6430,6420,6440,6370,71270
|
|
20230922,101100,30788318170,6440,6490,6500,6410,83311
|
|
20230922,101000,30250381640,6480,6480,6480,6480,0
|
|
20230922,100900,30250381640,6480,6480,6480,6480,0
|
|
20230922,100800,30250381640,6480,6500,6510,6470,76428
|
|
20230922,100700,29755020430,6500,6580,6600,6500,88587
|
|
20230922,100600,29176638650,6580,6590,6650,6540,97368
|
|
20230922,100500,28535913850,6570,6770,6780,6550,120370
|
|
20230922,100400,27732961950,6760,6910,6920,6700,77242
|
|
20230922,100300,27206285450,6910,6970,6980,6890,38443
|
|
20230922,100200,26940326740,6970,6970,6980,6930,23693
|
|
20230922,100100,26775610220,6960,7010,7010,6950,23388
|
|
20230922,100000,26612608030,6990,7090,7100,6910,94837
|
|
20230922,095900,25949742870,7090,7050,7100,7040,15352
|
|
20230922,095800,25841151980,7040,7140,7140,7040,54518
|
|
20230922,095700,25455033190,7140,7180,7190,7090,59193
|
|
20230922,095600,25033484420,7190,7290,7300,7140,134129
|
|
20230922,095500,24061200520,7290,7120,7290,7120,213537
|
|
20230922,095400,22517158030,7120,7100,7140,7070,17752
|
|
20230922,095300,22391267340,7090,7120,7120,7090,8090
|
|
20230922,095200,22333788950,7130,7140,7140,7120,4843
|
|
20230922,095100,22299269160,7140,7120,7150,7080,20815
|
|
20230922,095000,22151285690,7120,7130,7150,7110,14444
|
|
20230922,094900,22048253190,7120,7150,7150,7120,13488
|
|
20230922,094800,21952002360,7140,7150,7170,7140,21832
|
|
20230922,094700,21795643040,7150,7120,7180,7120,23752
|
|
20230922,094600,21625668390,7120,7150,7170,7090,24242
|
|
20230922,094500,21452886530,7160,7140,7190,7130,63001
|
|
20230922,094400,21001315990,7140,7110,7140,7100,25947
|
|
20230922,094300,20816370440,7110,7090,7110,7090,12946
|
|
20230922,094200,20724426000,7080,7070,7130,7060,18157
|
|
20230922,094100,20595541860,7070,7090,7100,7050,16138
|
|
20230922,094000,20481398890,7090,7060,7120,7050,33622
|
|
20230922,093900,20242753690,7050,7050,7070,7010,31717
|
|
20230922,093800,20019205090,7040,7000,7060,6980,25194
|
|
20230922,093700,19842248950,7010,6950,7040,6940,26333
|
|
20230922,093600,19657912600,6940,6960,7000,6930,24690
|
|
20230922,093500,19486017770,6960,6990,7000,6870,85066
|
|
20230922,093400,18897436870,6980,7020,7050,6980,30126
|
|
20230922,093300,18686335580,7030,7110,7110,6920,113357
|
|
20230922,093200,17892162840,7100,7140,7150,7090,35669
|
|
20230922,093100,17638547380,7140,7180,7210,7120,32581
|
|
20230922,093000,17405565860,7190,7190,7270,7130,138189
|
|
20230922,092900,16407880950,7190,7180,7190,7150,26064
|
|
20230922,092800,16220912070,7190,7100,7200,7090,27969
|
|
20230922,092700,16021406600,7090,7150,7170,7080,19309
|
|
20230922,092600,15884126920,7150,7110,7150,7080,44521
|
|
20230922,092500,15567743400,7120,7130,7140,7100,44387
|
|
20230922,092400,15251991330,7130,7190,7200,7120,33307
|
|
20230922,092300,15013900620,7170,7160,7230,7150,54013
|
|
20230922,092200,14625270870,7150,7100,7200,7100,32148
|
|
20230922,092100,14395096280,7120,7140,7190,7080,28787
|
|
20230922,092000,14189361630,7140,7120,7140,7070,56153
|
|
20230922,091900,13790362700,7120,7130,7210,7120,49598
|
|
20230922,091800,13435212840,7170,7130,7230,7100,81062
|
|
20230922,091700,12852969760,7130,7090,7140,7010,52859
|
|
20230922,091600,12479751070,7090,7120,7170,7090,71482
|
|
20230922,091500,11970270710,7120,7220,7280,7090,191893
|
|
20230922,091400,10585867630,7220,7160,7240,7080,159934
|
|
20230922,091300,9438197780,7160,7090,7160,7000,79252
|
|
20230922,091200,8878377840,7080,7200,7210,7040,115162
|
|
20230922,091100,8059193630,7210,7040,7270,6950,204226
|
|
20230922,091000,6612478870,7040,7180,7190,7010,222900
|
|
20230922,090900,5021994860,7130,7130,7130,7130,0
|
|
20230922,090800,5021994860,7130,7120,7130,7100,44250
|
|
20230922,090700,4706684800,7120,6920,7120,6910,255613
|
|
20230922,090600,2908980040,6920,6850,6930,6840,89977
|
|
20230922,090500,2290588110,6860,6700,6870,6700,89451
|
|
20230922,090400,1681571440,6700,6740,6770,6700,70004
|
|
20230922,090300,1209133880,6740,6640,6740,6620,42385
|
|
20230922,090200,925450090,6630,6590,6670,6590,34023
|
|
20230922,090100,700213830,6590,6480,6590,6450,26609
|
|
20230922,090000,527077110,6450,6490,6490,6410,80372
|