709 lines
37 KiB
CSV
709 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,204600,435095791410,5910,5910,5910,5910,361813
|
|
20230922,204500,435095791410,5910,5910,5910,5910,0
|
|
20230922,204400,435095791410,5910,5910,5910,5910,0
|
|
20230922,204300,435095791410,5910,5910,5910,5910,0
|
|
20230922,204200,435095791410,5910,5910,5910,5910,0
|
|
20230922,204100,435095791410,5910,5910,5910,5910,0
|
|
20230922,204000,435095791410,5910,5910,5910,5910,0
|
|
20230922,203900,435095791410,5910,5910,5910,5910,0
|
|
20230922,203800,435095791410,5910,5910,5910,5910,0
|
|
20230922,203700,435095791410,5910,5910,5910,5910,0
|
|
20230922,203600,435095791410,5910,5910,5910,5910,0
|
|
20230922,203500,435095791410,5910,5910,5910,5910,0
|
|
20230922,203400,435095791410,5910,5910,5910,5910,0
|
|
20230922,203300,435095791410,5910,5910,5910,5910,0
|
|
20230922,203200,435095791410,5910,5910,5910,5910,0
|
|
20230922,203100,435095791410,5910,5910,5910,5910,0
|
|
20230922,203000,435095791410,5910,5910,5910,5910,0
|
|
20230922,202900,435095791410,5910,5910,5910,5910,0
|
|
20230922,202800,435095791410,5910,5910,5910,5910,0
|
|
20230922,202700,435095791410,5910,5910,5910,5910,0
|
|
20230922,202600,435095791410,5910,5910,5910,5910,0
|
|
20230922,202500,435095791410,5910,5910,5910,5910,0
|
|
20230922,202400,435095791410,5910,5910,5910,5910,0
|
|
20230922,202300,435095791410,5910,5910,5910,5910,0
|
|
20230922,202200,435095791410,5910,5910,5910,5910,0
|
|
20230922,202100,435095791410,5910,5910,5910,5910,0
|
|
20230922,202000,435095791410,5910,5910,5910,5910,0
|
|
20230922,201900,435095791410,5910,5910,5910,5910,0
|
|
20230922,201800,435095791410,5910,5910,5910,5910,0
|
|
20230922,201700,435095791410,5910,5910,5910,5910,0
|
|
20230922,201600,435095791410,5910,5910,5910,5910,361813
|
|
20230922,201500,435095791410,5910,5910,5910,5910,0
|
|
20230922,201400,435095791410,5910,5910,5910,5910,0
|
|
20230922,201300,435095791410,5910,5910,5910,5910,0
|
|
20230922,201200,435095791410,5910,5910,5910,5910,0
|
|
20230922,201100,435095791410,5910,5910,5910,5910,0
|
|
20230922,201000,435095791410,5910,5910,5910,5910,0
|
|
20230922,200900,435095791410,5910,5910,5910,5910,0
|
|
20230922,200800,435095791410,5910,5910,5910,5910,0
|
|
20230922,200700,435095791410,5910,5910,5910,5910,0
|
|
20230922,200600,435095791410,5910,5910,5910,5910,0
|
|
20230922,200500,435095791410,5910,5910,5910,5910,0
|
|
20230922,200400,435095791410,5910,5910,5910,5910,0
|
|
20230922,200300,435095791410,5910,5910,5910,5910,0
|
|
20230922,200200,435095791410,5910,5910,5910,5910,0
|
|
20230922,200100,435095791410,5910,5910,5910,5910,0
|
|
20230922,200000,435095791410,5910,5910,5910,5910,0
|
|
20230922,195900,435095791410,5910,5910,5910,5910,0
|
|
20230922,195800,435095791410,5910,5910,5910,5910,0
|
|
20230922,195700,435095791410,5910,5910,5910,5910,0
|
|
20230922,195600,435095791410,5910,5910,5910,5910,0
|
|
20230922,195500,435095791410,5910,5910,5910,5910,0
|
|
20230922,195400,435095791410,5910,5910,5910,5910,0
|
|
20230922,195300,435095791410,5910,5910,5910,5910,0
|
|
20230922,195200,435095791410,5910,5910,5910,5910,0
|
|
20230922,195100,435095791410,5910,5910,5910,5910,0
|
|
20230922,195000,435095791410,5910,5910,5910,5910,0
|
|
20230922,194900,435095791410,5910,5910,5910,5910,0
|
|
20230922,194800,435095791410,5910,5910,5910,5910,0
|
|
20230922,194700,435095791410,5910,5910,5910,5910,0
|
|
20230922,194600,435095791410,5910,5910,5910,5910,361813
|
|
20230922,194500,435095791410,5910,5910,5910,5910,0
|
|
20230922,194400,435095791410,5910,5910,5910,5910,0
|
|
20230922,194300,435095791410,5910,5910,5910,5910,0
|
|
20230922,194200,435095791410,5910,5910,5910,5910,0
|
|
20230922,194100,435095791410,5910,5910,5910,5910,0
|
|
20230922,194000,435095791410,5910,5910,5910,5910,0
|
|
20230922,193900,435095791410,5910,5910,5910,5910,0
|
|
20230922,193800,435095791410,5910,5910,5910,5910,0
|
|
20230922,193700,435095791410,5910,5910,5910,5910,0
|
|
20230922,193600,435095791410,5910,5910,5910,5910,0
|
|
20230922,193500,435095791410,5910,5910,5910,5910,0
|
|
20230922,193400,435095791410,5910,5910,5910,5910,0
|
|
20230922,193300,435095791410,5910,5910,5910,5910,0
|
|
20230922,193200,435095791410,5910,5910,5910,5910,0
|
|
20230922,193100,435095791410,5910,5910,5910,5910,0
|
|
20230922,193000,435095791410,5910,5910,5910,5910,0
|
|
20230922,192900,435095791410,5910,5910,5910,5910,0
|
|
20230922,192800,435095791410,5910,5910,5910,5910,0
|
|
20230922,192700,435095791410,5910,5910,5910,5910,0
|
|
20230922,192600,435095791410,5910,5910,5910,5910,0
|
|
20230922,192500,435095791410,5910,5910,5910,5910,0
|
|
20230922,192400,435095791410,5910,5910,5910,5910,0
|
|
20230922,192300,435095791410,5910,5910,5910,5910,0
|
|
20230922,192200,435095791410,5910,5910,5910,5910,0
|
|
20230922,192100,435095791410,5910,5910,5910,5910,0
|
|
20230922,192000,435095791410,5910,5910,5910,5910,0
|
|
20230922,191900,435095791410,5910,5910,5910,5910,0
|
|
20230922,191800,435095791410,5910,5910,5910,5910,0
|
|
20230922,191700,435095791410,5910,5910,5910,5910,0
|
|
20230922,191600,435095791410,5910,5910,5910,5910,361813
|
|
20230922,191500,435095791410,5910,5910,5910,5910,0
|
|
20230922,191400,435095791410,5910,5910,5910,5910,0
|
|
20230922,191300,435095791410,5910,5910,5910,5910,0
|
|
20230922,191200,435095791410,5910,5910,5910,5910,0
|
|
20230922,191100,435095791410,5910,5910,5910,5910,0
|
|
20230922,191000,435095791410,5910,5910,5910,5910,0
|
|
20230922,190900,435095791410,5910,5910,5910,5910,0
|
|
20230922,190800,435095791410,5910,5910,5910,5910,0
|
|
20230922,190700,435095791410,5910,5910,5910,5910,0
|
|
20230922,190600,435095791410,5910,5910,5910,5910,0
|
|
20230922,190500,435095791410,5910,5910,5910,5910,0
|
|
20230922,190400,435095791410,5910,5910,5910,5910,0
|
|
20230922,190300,435095791410,5910,5910,5910,5910,0
|
|
20230922,190200,435095791410,5910,5910,5910,5910,0
|
|
20230922,190100,435095791410,5910,5910,5910,5910,0
|
|
20230922,190000,435095791410,5910,5910,5910,5910,0
|
|
20230922,185900,435095791410,5910,5910,5910,5910,0
|
|
20230922,185800,435095791410,5910,5910,5910,5910,0
|
|
20230922,185700,435095791410,5910,5910,5910,5910,0
|
|
20230922,185600,435095791410,5910,5910,5910,5910,0
|
|
20230922,185500,435095791410,5910,5910,5910,5910,0
|
|
20230922,185400,435095791410,5910,5910,5910,5910,0
|
|
20230922,185300,435095791410,5910,5910,5910,5910,0
|
|
20230922,185200,435095791410,5910,5910,5910,5910,0
|
|
20230922,185100,435095791410,5910,5910,5910,5910,0
|
|
20230922,185000,435095791410,5910,5910,5910,5910,0
|
|
20230922,184900,435095791410,5910,5910,5910,5910,0
|
|
20230922,184800,435095791410,5910,5910,5910,5910,0
|
|
20230922,184700,435095791410,5910,5910,5910,5910,0
|
|
20230922,184600,435095791410,5910,5910,5910,5910,361813
|
|
20230922,184500,435095791410,5910,5910,5910,5910,0
|
|
20230922,184400,435095791410,5910,5910,5910,5910,0
|
|
20230922,184300,435095791410,5910,5910,5910,5910,0
|
|
20230922,184200,435095791410,5910,5910,5910,5910,0
|
|
20230922,184100,435095791410,5910,5910,5910,5910,0
|
|
20230922,184000,435095791410,5910,5910,5910,5910,0
|
|
20230922,183900,435095791410,5910,5910,5910,5910,0
|
|
20230922,183800,435095791410,5910,5910,5910,5910,0
|
|
20230922,183700,435095791410,5910,5910,5910,5910,0
|
|
20230922,183600,435095791410,5910,5910,5910,5910,0
|
|
20230922,183500,435095791410,5910,5910,5910,5910,0
|
|
20230922,183400,435095791410,5910,5910,5910,5910,0
|
|
20230922,183300,435095791410,5910,5910,5910,5910,0
|
|
20230922,183200,435095791410,5910,5910,5910,5910,0
|
|
20230922,183100,435095791410,5910,5910,5910,5910,0
|
|
20230922,183000,435095791410,5910,5910,5910,5910,0
|
|
20230922,182900,435095791410,5910,5910,5910,5910,0
|
|
20230922,182800,435095791410,5910,5910,5910,5910,0
|
|
20230922,182700,435095791410,5910,5910,5910,5910,0
|
|
20230922,182600,435095791410,5910,5910,5910,5910,0
|
|
20230922,182500,435095791410,5910,5910,5910,5910,0
|
|
20230922,182400,435095791410,5910,5910,5910,5910,0
|
|
20230922,182300,435095791410,5910,5910,5910,5910,0
|
|
20230922,182200,435095791410,5910,5910,5910,5910,0
|
|
20230922,182100,435095791410,5910,5910,5910,5910,0
|
|
20230922,182000,435095791410,5910,5910,5910,5910,0
|
|
20230922,181900,435095791410,5910,5910,5910,5910,0
|
|
20230922,181800,435095791410,5910,5910,5910,5910,0
|
|
20230922,181700,435095791410,5910,5910,5910,5910,0
|
|
20230922,181600,435095791410,5910,5910,5910,5910,361813
|
|
20230922,181500,435095791410,5910,5910,5910,5910,0
|
|
20230922,181400,435095791410,5910,5910,5910,5910,0
|
|
20230922,181300,435095791410,5910,5910,5910,5910,0
|
|
20230922,181200,435095791410,5910,5910,5910,5910,0
|
|
20230922,181100,435095791410,5910,5910,5910,5910,0
|
|
20230922,181000,435095791410,5910,5910,5910,5910,0
|
|
20230922,180900,435095791410,5910,5910,5910,5910,0
|
|
20230922,180800,435095791410,5910,5910,5910,5910,0
|
|
20230922,180700,435095791410,5910,5910,5910,5910,0
|
|
20230922,180600,435095791410,5910,5910,5910,5910,0
|
|
20230922,180500,435095791410,5910,5910,5910,5910,0
|
|
20230922,180400,435095791410,5910,5910,5910,5910,0
|
|
20230922,180300,435095791410,5910,5910,5910,5910,0
|
|
20230922,180200,435095791410,5910,5910,5910,5910,0
|
|
20230922,180100,435095791410,5910,5910,5910,5910,0
|
|
20230922,180000,435095791410,5910,5910,5910,5910,0
|
|
20230922,175900,435095791410,5910,5910,5910,5910,0
|
|
20230922,175800,435095791410,5910,5910,5910,5910,0
|
|
20230922,175700,435095791410,5910,5910,5910,5910,0
|
|
20230922,175600,435095791410,5910,5910,5910,5910,0
|
|
20230922,175500,435095791410,5910,5910,5910,5910,0
|
|
20230922,175400,435095791410,5910,5910,5910,5910,0
|
|
20230922,175300,435095791410,5910,5910,5910,5910,0
|
|
20230922,175200,435095791410,5910,5910,5910,5910,0
|
|
20230922,175100,435095791410,5910,5910,5910,5910,0
|
|
20230922,175000,435095791410,5910,5910,5910,5910,0
|
|
20230922,174900,435095791410,5910,5910,5910,5910,0
|
|
20230922,174800,435095791410,5910,5910,5910,5910,0
|
|
20230922,174700,435095791410,5910,5910,5910,5910,0
|
|
20230922,174600,435095791410,5910,5910,5910,5910,361813
|
|
20230922,174500,435095791410,5910,5910,5910,5910,0
|
|
20230922,174400,435095791410,5910,5910,5910,5910,0
|
|
20230922,174300,435095791410,5910,5910,5910,5910,0
|
|
20230922,174200,435095791410,5910,5910,5910,5910,0
|
|
20230922,174100,435095791410,5910,5910,5910,5910,0
|
|
20230922,174000,435095791410,5910,5910,5910,5910,0
|
|
20230922,173900,435095791410,5910,5910,5910,5910,0
|
|
20230922,173800,435095791410,5910,5910,5910,5910,0
|
|
20230922,173700,435095791410,5910,5910,5910,5910,0
|
|
20230922,173600,435095791410,5910,5910,5910,5910,0
|
|
20230922,173500,435095791410,5910,5910,5910,5910,0
|
|
20230922,173400,435095791410,5910,5910,5910,5910,0
|
|
20230922,173300,435095791410,5910,5910,5910,5910,0
|
|
20230922,173200,435095791410,5910,5910,5910,5910,0
|
|
20230922,173100,435095791410,5910,5910,5910,5910,0
|
|
20230922,173000,435095791410,5910,5910,5910,5910,0
|
|
20230922,172900,435095791410,5910,5910,5910,5910,0
|
|
20230922,172800,435095791410,5910,5910,5910,5910,0
|
|
20230922,172700,435095791410,5910,5910,5910,5910,0
|
|
20230922,172600,435095791410,5910,5910,5910,5910,0
|
|
20230922,172500,435095791410,5910,5910,5910,5910,0
|
|
20230922,172400,435095791410,5910,5910,5910,5910,0
|
|
20230922,172300,435095791410,5910,5910,5910,5910,0
|
|
20230922,172200,435095791410,5910,5910,5910,5910,0
|
|
20230922,172100,435095791410,5910,5910,5910,5910,0
|
|
20230922,172000,435095791410,5910,5910,5910,5910,0
|
|
20230922,171900,435095791410,5910,5910,5910,5910,0
|
|
20230922,171800,435095791410,5910,5910,5910,5910,0
|
|
20230922,171700,435095791410,5910,5910,5910,5910,0
|
|
20230922,171600,435095791410,5910,5910,5910,5910,361813
|
|
20230922,171500,435095791410,5910,5910,5910,5910,0
|
|
20230922,171400,435095791410,5910,5910,5910,5910,0
|
|
20230922,171300,435095791410,5910,5910,5910,5910,0
|
|
20230922,171200,435095791410,5910,5910,5910,5910,0
|
|
20230922,171100,435095791410,5910,5910,5910,5910,0
|
|
20230922,171000,435095791410,5910,5910,5910,5910,0
|
|
20230922,170900,435095791410,5910,5910,5910,5910,0
|
|
20230922,170800,435095791410,5910,5910,5910,5910,0
|
|
20230922,170700,435095791410,5910,5910,5910,5910,0
|
|
20230922,170600,435095791410,5910,5910,5910,5910,0
|
|
20230922,170500,435095791410,5910,5910,5910,5910,0
|
|
20230922,170400,435095791410,5910,5910,5910,5910,0
|
|
20230922,170300,435095791410,5910,5910,5910,5910,0
|
|
20230922,170200,435095791410,5910,5910,5910,5910,0
|
|
20230922,170100,435095791410,5910,5910,5910,5910,0
|
|
20230922,170000,435095791410,5910,5910,5910,5910,0
|
|
20230922,165900,435095791410,5910,5910,5910,5910,0
|
|
20230922,165800,435095791410,5910,5910,5910,5910,0
|
|
20230922,165700,435095791410,5910,5910,5910,5910,0
|
|
20230922,165600,435095791410,5910,5910,5910,5910,0
|
|
20230922,165500,435095791410,5910,5910,5910,5910,0
|
|
20230922,165400,435095791410,5910,5910,5910,5910,0
|
|
20230922,165300,435095791410,5910,5910,5910,5910,0
|
|
20230922,165200,435095791410,5910,5910,5910,5910,0
|
|
20230922,165100,435095791410,5910,5910,5910,5910,0
|
|
20230922,165000,435095791410,5910,5910,5910,5910,0
|
|
20230922,164900,435095791410,5910,5910,5910,5910,0
|
|
20230922,164800,435095791410,5910,5910,5910,5910,0
|
|
20230922,164700,435095791410,5910,5910,5910,5910,0
|
|
20230922,164600,435095791410,5910,5910,5910,5910,361813
|
|
20230922,164500,435095791410,5910,5910,5910,5910,0
|
|
20230922,164400,435095791410,5910,5910,5910,5910,0
|
|
20230922,164300,435095791410,5910,5910,5910,5910,0
|
|
20230922,164200,435095791410,5910,5910,5910,5910,0
|
|
20230922,164100,435095791410,5910,5910,5910,5910,0
|
|
20230922,164000,435095791410,5910,5910,5910,5910,0
|
|
20230922,163900,435095791410,5910,5910,5910,5910,0
|
|
20230922,163800,435095791410,5910,5910,5910,5910,0
|
|
20230922,163700,435095791410,5910,5910,5910,5910,0
|
|
20230922,163600,435095791410,5910,5910,5910,5910,0
|
|
20230922,163500,435095791410,5910,5910,5910,5910,0
|
|
20230922,163400,435095791410,5910,5910,5910,5910,0
|
|
20230922,163300,435095791410,5910,5910,5910,5910,0
|
|
20230922,163200,435095791410,5910,5910,5910,5910,0
|
|
20230922,163100,435095791410,5910,5910,5910,5910,0
|
|
20230922,163000,435095791410,5910,5910,5910,5910,0
|
|
20230922,162900,435095791410,5910,5910,5910,5910,0
|
|
20230922,162800,435095791410,5910,5910,5910,5910,0
|
|
20230922,162700,435095791410,5910,5910,5910,5910,0
|
|
20230922,162600,435095791410,5910,5910,5910,5910,0
|
|
20230922,162500,435095791410,5910,5910,5910,5910,0
|
|
20230922,162400,435095791410,5910,5910,5910,5910,0
|
|
20230922,162300,435095791410,5910,5910,5910,5910,0
|
|
20230922,162200,435095791410,5910,5910,5910,5910,0
|
|
20230922,162100,435095791410,5910,5910,5910,5910,0
|
|
20230922,162000,435095791410,5910,5910,5910,5910,0
|
|
20230922,161900,435095791410,5910,5910,5910,5910,0
|
|
20230922,161800,435095791410,5910,5910,5910,5910,0
|
|
20230922,161700,435095791410,5910,5910,5910,5910,0
|
|
20230922,161600,435095791410,5910,5910,5910,5910,361813
|
|
20230922,161500,435095791410,5910,5910,5910,5910,0
|
|
20230922,161400,435095791410,5910,5910,5910,5910,0
|
|
20230922,161300,435095791410,5910,5910,5910,5910,0
|
|
20230922,161200,435095791410,5910,5910,5910,5910,0
|
|
20230922,161100,435095791410,5910,5910,5910,5910,0
|
|
20230922,161000,435095791410,5910,5910,5910,5910,0
|
|
20230922,160900,435095791410,5910,5910,5910,5910,0
|
|
20230922,160800,435095791410,5910,5910,5910,5910,0
|
|
20230922,160700,435095791410,5910,5910,5910,5910,0
|
|
20230922,160600,435095791410,5910,5910,5910,5910,0
|
|
20230922,160500,435095791410,5910,5910,5910,5910,0
|
|
20230922,160400,435095791410,5910,5910,5910,5910,0
|
|
20230922,160300,435095791410,5910,5910,5910,5910,0
|
|
20230922,160200,435095791410,5910,5910,5910,5910,0
|
|
20230922,160100,435095791410,5910,5910,5910,5910,0
|
|
20230922,160000,435095791410,5910,5910,5910,5910,0
|
|
20230922,155900,435095791410,5910,5910,5910,5910,0
|
|
20230922,155800,435095791410,5910,5910,5910,5910,0
|
|
20230922,155700,435095791410,5910,5910,5910,5910,0
|
|
20230922,155600,435095791410,5910,5910,5910,5910,0
|
|
20230922,155500,435095791410,5910,5910,5910,5910,0
|
|
20230922,155400,435095791410,5910,5910,5910,5910,0
|
|
20230922,155300,435095791410,5910,5910,5910,5910,0
|
|
20230922,155200,435095791410,5910,5910,5910,5910,0
|
|
20230922,155100,435095791410,5910,5910,5910,5910,0
|
|
20230922,155000,435095791410,5910,5910,5910,5910,0
|
|
20230922,154900,435095791410,5910,5910,5910,5910,0
|
|
20230922,154800,435095791410,5910,5910,5910,5910,0
|
|
20230922,154700,435095791410,5910,5910,5910,5910,0
|
|
20230922,154600,435095791410,5910,5910,5910,5910,361813
|
|
20230922,154500,435095791410,5910,5910,5910,5910,0
|
|
20230922,154400,435095791410,5910,5910,5910,5910,0
|
|
20230922,154300,435095791410,5910,5910,5910,5910,0
|
|
20230922,154200,435095791410,5910,5910,5910,5910,0
|
|
20230922,154100,435095791410,5910,5910,5910,5910,0
|
|
20230922,154000,435095791410,5910,5910,5910,5910,0
|
|
20230922,153900,435095791410,5910,5910,5910,5910,0
|
|
20230922,153800,435095791410,5910,5910,5910,5910,0
|
|
20230922,153700,435095791410,5910,5910,5910,5910,0
|
|
20230922,153600,435095791410,5910,5910,5910,5910,0
|
|
20230922,153500,435095791410,5910,5910,5910,5910,0
|
|
20230922,153400,435095791410,5910,5910,5910,5910,0
|
|
20230922,153300,435095791410,5910,5910,5910,5910,0
|
|
20230922,153200,435095791410,5910,5910,5910,5910,0
|
|
20230922,153100,435095791410,5910,5910,5910,5910,0
|
|
20230922,153000,435095791410,5910,5910,5910,5910,361813
|
|
20230922,152900,432957476580,5940,5940,5940,5940,0
|
|
20230922,152800,432957476580,5940,5940,5940,5940,0
|
|
20230922,152700,432957476580,5940,5940,5940,5940,0
|
|
20230922,152600,432957476580,5940,5940,5940,5940,0
|
|
20230922,152500,432957476580,5940,5940,5940,5940,0
|
|
20230922,152400,432957476580,5940,5940,5940,5940,0
|
|
20230922,152300,432957476580,5940,5940,5940,5940,0
|
|
20230922,152200,432957476580,5940,5940,5940,5940,0
|
|
20230922,152100,432957476580,5940,5940,5940,5940,0
|
|
20230922,152000,432957476580,5940,5940,5940,5940,0
|
|
20230922,151900,432957476580,5940,5870,5940,5850,404741
|
|
20230922,151800,430571076360,5860,5800,5860,5780,171718
|
|
20230922,151700,429572052080,5780,5810,5850,5780,115528
|
|
20230922,151600,428898846020,5810,5870,5870,5800,97635
|
|
20230922,151500,428328748070,5870,5850,5870,5780,145240
|
|
20230922,151400,427481838680,5850,5840,5860,5770,155556
|
|
20230922,151300,426573504750,5840,5820,5870,5750,349002
|
|
20230922,151200,424545174840,5810,5650,5840,5650,280090
|
|
20230922,151100,422937810310,5660,5630,5670,5570,248884
|
|
20230922,151000,421539659490,5620,5720,5730,5540,530007
|
|
20230922,150900,418565637290,5720,5780,5810,5710,158347
|
|
20230922,150800,417652865200,5780,5780,5780,5720,134807
|
|
20230922,150700,416877438500,5770,5830,5840,5710,257416
|
|
20230922,150600,415396371440,5840,5870,5890,5830,46384
|
|
20230922,150500,415124361460,5870,5850,5870,5830,72144
|
|
20230922,150400,414702598680,5840,5850,5870,5830,64687
|
|
20230922,150300,414324584340,5850,5880,5890,5750,240763
|
|
20230922,150200,412925121900,5890,5920,5940,5880,57840
|
|
20230922,150100,412582901460,5920,5900,5930,5860,94361
|
|
20230922,150000,412027090690,5890,5940,5950,5880,109187
|
|
20230922,145900,411381892310,5940,5960,5980,5930,25178
|
|
20230922,145800,411232035050,5980,5970,5990,5960,36127
|
|
20230922,145700,411016077990,5970,5910,5970,5910,24693
|
|
20230922,145600,410869321480,5920,5960,5960,5910,40343
|
|
20230922,145500,410630128170,5960,5970,5990,5950,27227
|
|
20230922,145400,410467612730,5970,5950,5970,5930,49271
|
|
20230922,145300,410174667970,5950,5920,5970,5910,53385
|
|
20230922,145200,409858030610,5920,6000,6000,5920,57292
|
|
20230922,145100,409516114650,6000,5990,6010,5980,20274
|
|
20230922,145000,409394662170,5990,6050,6050,5980,80354
|
|
20230922,144900,408911077350,6040,5970,6050,5960,112075
|
|
20230922,144800,408237522450,5980,5950,5980,5940,30376
|
|
20230922,144700,408056568710,5950,5940,5960,5930,28028
|
|
20230922,144600,407889881630,5930,5970,5980,5920,52304
|
|
20230922,144500,407578835590,5970,5990,6010,5960,49422
|
|
20230922,144400,407282978460,5990,5950,6000,5880,111784
|
|
20230922,144300,406620225600,5950,5950,5980,5940,53848
|
|
20230922,144200,406299598800,5940,6010,6010,5920,77690
|
|
20230922,144100,405836500960,6000,6040,6040,5960,121449
|
|
20230922,144000,405107733660,6030,6070,6070,6010,86033
|
|
20230922,143900,404588562890,6030,6120,6150,6020,279099
|
|
20230922,143800,402880316940,6120,6070,6120,6050,314049
|
|
20230922,143700,400969362720,6060,5900,6070,5890,178059
|
|
20230922,143600,399903522500,5910,5880,5910,5850,64256
|
|
20230922,143500,399526018490,5880,5870,5910,5820,74279
|
|
20230922,143400,399090154060,5870,5820,5900,5760,159955
|
|
20230922,143300,398160830210,5840,5900,5900,5810,115970
|
|
20230922,143200,397483117430,5900,5850,5920,5800,182885
|
|
20230922,143100,396413198260,5850,5940,5950,5840,139207
|
|
20230922,143000,395594202920,5930,5930,5970,5930,37446
|
|
20230922,142900,395371342050,5930,5950,5960,5920,55006
|
|
20230922,142800,395044926720,5950,5940,5970,5910,56739
|
|
20230922,142700,394707909350,5940,5960,5970,5870,88647
|
|
20230922,142600,394181876780,5960,5900,5960,5870,149042
|
|
20230922,142500,393302277860,5900,5990,6000,5880,162470
|
|
20230922,142400,392339827890,5990,6010,6010,5960,68985
|
|
20230922,142300,391926748340,6010,6040,6040,6000,75146
|
|
20230922,142200,391474733430,6030,6070,6090,6020,98187
|
|
20230922,142100,390879861310,6060,6060,6070,6050,24097
|
|
20230922,142000,390733861170,6060,6040,6070,6030,20230
|
|
20230922,141900,390611383240,6030,6080,6080,6020,54098
|
|
20230922,141800,390284168280,6070,6020,6090,6020,50816
|
|
20230922,141700,389976156010,6020,6020,6040,6010,27654
|
|
20230922,141600,389809540420,6020,6050,6060,6010,26425
|
|
20230922,141500,389650367850,6050,6070,6090,6030,52383
|
|
20230922,141400,389332672500,6060,6010,6070,5990,62952
|
|
20230922,141300,388953853570,6010,6040,6050,6010,54850
|
|
20230922,141200,388622922390,6050,6090,6120,6020,124109
|
|
20230922,141100,387868471600,6100,6070,6130,6060,165034
|
|
20230922,141000,386861660900,6060,5990,6060,5950,113370
|
|
20230922,140900,386181311360,5980,6030,6050,5970,67183
|
|
20230922,140800,385778194980,6050,6060,6080,5980,163564
|
|
20230922,140700,384792850300,6060,6110,6120,6060,114308
|
|
20230922,140600,384097460560,6120,6090,6150,6060,181748
|
|
20230922,140500,382988324660,6090,6050,6140,6040,300785
|
|
20230922,140400,381154600460,6050,5950,6060,5930,270569
|
|
20230922,140300,379536657240,5950,5880,5970,5870,283754
|
|
20230922,140200,377856173490,5890,5770,5900,5750,182828
|
|
20230922,140100,376786674070,5750,5800,5840,5750,159007
|
|
20230922,140000,375864294660,5820,5760,5880,5710,271931
|
|
20230922,135900,374284217960,5760,5800,5820,5710,255208
|
|
20230922,135800,372814264720,5800,5770,5840,5700,481510
|
|
20230922,135700,370039930650,5770,5890,5910,5660,753806
|
|
20230922,135600,365690206790,5900,6020,6030,5860,393562
|
|
20230922,135500,363359084800,6020,6050,6070,6020,73991
|
|
20230922,135400,362912070910,6050,6030,6050,5990,225678
|
|
20230922,135300,361555756570,6040,6140,6150,6010,228841
|
|
20230922,135200,360167927110,6150,6190,6210,6140,54635
|
|
20230922,135100,359830582520,6200,6160,6200,6150,61168
|
|
20230922,135000,359452464220,6160,6160,6170,6130,32158
|
|
20230922,134900,359254591490,6170,6170,6180,6140,29194
|
|
20230922,134800,359074748910,6170,6160,6170,6130,29014
|
|
20230922,134700,358896271790,6160,6140,6160,6100,81192
|
|
20230922,134600,358399234000,6130,6190,6210,6120,75745
|
|
20230922,134500,357930926310,6190,6130,6200,6120,44090
|
|
20230922,134400,357659182620,6130,6070,6140,6060,73246
|
|
20230922,134300,357211826180,6070,6150,6160,6060,90050
|
|
20230922,134200,356662327930,6150,6130,6170,6120,60022
|
|
20230922,134100,356293981840,6130,6160,6170,6060,171166
|
|
20230922,134000,355248776940,6160,6240,6240,6110,255098
|
|
20230922,133900,353676870900,6240,6220,6250,6220,28747
|
|
20230922,133800,353497688980,6230,6260,6280,6200,90683
|
|
20230922,133700,352932869650,6270,6300,6320,6270,33883
|
|
20230922,133600,352719681310,6310,6310,6310,6270,30640
|
|
20230922,133500,352527053610,6300,6340,6360,6300,87171
|
|
20230922,133400,351974906740,6340,6280,6340,6280,87437
|
|
20230922,133300,351422697050,6280,6260,6300,6230,33176
|
|
20230922,133200,351214685560,6240,6250,6260,6220,29374
|
|
20230922,133100,351031540880,6250,6250,6290,6220,45285
|
|
20230922,133000,350747961760,6240,6210,6270,6200,36248
|
|
20230922,132900,350522204490,6200,6250,6270,6200,96232
|
|
20230922,132800,349923982420,6250,6260,6270,6240,28330
|
|
20230922,132700,349746771560,6250,6230,6260,6230,16961
|
|
20230922,132600,349640816340,6230,6240,6250,6210,65709
|
|
20230922,132500,349231782270,6240,6270,6290,6230,38916
|
|
20230922,132400,348988342290,6280,6270,6290,6250,18301
|
|
20230922,132300,348873658260,6280,6270,6290,6260,28280
|
|
20230922,132200,348696248230,6270,6300,6320,6250,49554
|
|
20230922,132100,348384581140,6300,6250,6320,6240,92975
|
|
20230922,132000,347799533290,6250,6250,6280,6210,51923
|
|
20230922,131900,347475574830,6240,6250,6250,6230,20984
|
|
20230922,131800,347344583950,6230,6270,6270,6210,85078
|
|
20230922,131700,346814750740,6270,6280,6280,6250,39710
|
|
20230922,131600,346565927630,6280,6250,6290,6230,85620
|
|
20230922,131500,346028716970,6230,6200,6270,6180,118581
|
|
20230922,131400,345292739930,6200,6250,6260,6200,83481
|
|
20230922,131300,344773565390,6250,6220,6270,6200,160131
|
|
20230922,131200,343778186340,6220,6310,6350,6210,200223
|
|
20230922,131100,342520870940,6300,6280,6330,6280,64235
|
|
20230922,131000,342115552650,6290,6310,6320,6250,146765
|
|
20230922,130900,341194302160,6310,6320,6350,6280,68640
|
|
20230922,130800,340761716830,6320,6340,6350,6300,147787
|
|
20230922,130700,339827548450,6340,6320,6370,6300,158451
|
|
20230922,130600,338823846000,6310,6450,6460,6300,369124
|
|
20230922,130500,336473172820,6450,6480,6500,6440,177458
|
|
20230922,130400,335324806830,6490,6550,6550,6420,292924
|
|
20230922,130300,333423943000,6530,6520,6580,6510,431199
|
|
20230922,130200,330603647740,6520,6440,6520,6420,235756
|
|
20230922,130100,329076513750,6430,6480,6480,6420,244543
|
|
20230922,130000,327501750490,6470,6360,6480,6360,320544
|
|
20230922,125900,325440812860,6360,6310,6390,6290,118849
|
|
20230922,125800,324687359860,6310,6290,6330,6270,72170
|
|
20230922,125700,324232076330,6290,6320,6360,6260,198877
|
|
20230922,125600,322974062050,6320,6240,6330,6240,154684
|
|
20230922,125500,322001659940,6250,6230,6270,6220,97927
|
|
20230922,125400,321390088380,6230,6170,6230,6170,98459
|
|
20230922,125300,320779021080,6180,6230,6240,6140,157823
|
|
20230922,125200,319804432220,6230,6230,6240,6190,100855
|
|
20230922,125100,319178184740,6220,6280,6310,6210,136325
|
|
20230922,125000,318323307320,6280,6310,6310,6220,83793
|
|
20230922,124900,317798198440,6310,6230,6320,6200,172301
|
|
20230922,124800,316719662030,6220,6310,6330,6220,209648
|
|
20230922,124700,315406039890,6320,6390,6410,6300,251324
|
|
20230922,124600,313807648380,6390,6340,6390,6280,353138
|
|
20230922,124500,311573312650,6340,6240,6340,6220,384646
|
|
20230922,124400,309156915060,6240,6190,6240,6150,370880
|
|
20230922,124300,306856627170,6190,6140,6200,6090,264582
|
|
20230922,124200,305231743230,6140,5970,6150,5970,398958
|
|
20230922,124100,302806255020,5980,6010,6020,5960,181319
|
|
20230922,124000,301719946620,6020,6100,6100,5920,570426
|
|
20230922,123900,298300244390,6090,6110,6110,6060,95423
|
|
20230922,123800,297719497830,6120,6080,6150,6050,174555
|
|
20230922,123700,296655416350,6100,6090,6140,6060,260105
|
|
20230922,123600,295068068590,6100,5990,6140,5960,578655
|
|
20230922,123500,291561966710,5990,6100,6130,5990,834447
|
|
20230922,123400,286503014790,6170,6170,6170,6170,0
|
|
20230922,123300,286503014790,6170,6180,6190,6170,81004
|
|
20230922,123200,286003185580,6180,6360,6370,6170,446415
|
|
20230922,123100,283213145930,6340,6420,6430,6340,109989
|
|
20230922,123000,282512289500,6420,6410,6470,6410,58422
|
|
20230922,122900,282136051620,6420,6380,6460,6360,63009
|
|
20230922,122800,281732970120,6380,6420,6450,6360,114396
|
|
20230922,122700,281000630040,6430,6500,6510,6410,102835
|
|
20230922,122600,280336947880,6490,6420,6530,6410,211182
|
|
20230922,122500,278965986720,6420,6420,6460,6400,136919
|
|
20230922,122400,278084711560,6420,6380,6430,6380,47074
|
|
20230922,122300,277783107430,6380,6430,6440,6340,138261
|
|
20230922,122200,276901575710,6440,6440,6450,6390,75121
|
|
20230922,122100,276419738930,6440,6390,6460,6380,218867
|
|
20230922,122000,275011325330,6390,6410,6440,6320,156562
|
|
20230922,121900,274011113080,6410,6330,6410,6310,115539
|
|
20230922,121800,273276295770,6330,6320,6390,6310,180725
|
|
20230922,121700,272129138990,6320,6320,6320,6230,459417
|
|
20230922,121600,269247679770,6310,6440,6440,6280,240010
|
|
20230922,121500,267725564230,6440,6380,6460,6360,228484
|
|
20230922,121400,266261029310,6380,6420,6470,6300,530560
|
|
20230922,121300,262883184800,6400,6550,6550,6370,586797
|
|
20230922,121200,259097163260,6550,6570,6630,6540,144280
|
|
20230922,121100,258145916010,6570,6590,6630,6540,201683
|
|
20230922,121000,256820572150,6600,6680,6690,6590,119976
|
|
20230922,120900,256026162890,6680,6690,6720,6670,73269
|
|
20230922,120800,255535685600,6690,6620,6690,6610,88780
|
|
20230922,120700,254945380630,6630,6620,6690,6610,113067
|
|
20230922,120600,254195362740,6620,6730,6740,6600,232111
|
|
20230922,120500,252649639750,6730,6740,6750,6730,34068
|
|
20230922,120400,252420115760,6750,6760,6770,6730,17398
|
|
20230922,120300,252302715560,6760,6710,6770,6710,79546
|
|
20230922,120200,251767555850,6710,6790,6800,6710,90813
|
|
20230922,120100,251155091060,6780,6810,6810,6770,30919
|
|
20230922,120000,250945225600,6810,6770,6810,6760,43935
|
|
20230922,115900,250647345020,6780,6770,6810,6750,54786
|
|
20230922,115800,250275941300,6750,6840,6840,6740,68572
|
|
20230922,115700,249810899470,6830,6870,6870,6830,30364
|
|
20230922,115600,249602708360,6860,6900,6900,6860,54296
|
|
20230922,115500,249229211190,6890,6880,6910,6870,39733
|
|
20230922,115400,248955235880,6890,6890,6910,6870,43846
|
|
20230922,115300,248652674010,6900,6850,6900,6840,43807
|
|
20230922,115200,248352097110,6840,6830,6850,6810,61142
|
|
20230922,115100,247934496710,6830,6790,6840,6790,42523
|
|
20230922,115000,247644932160,6790,6750,6800,6720,99622
|
|
20230922,114900,246970348170,6740,6750,6780,6700,215258
|
|
20230922,114800,245522805900,6750,6860,6870,6750,138298
|
|
20230922,114700,244581285430,6870,6880,6880,6860,20814
|
|
20230922,114600,244438329890,6880,6930,6940,6870,47329
|
|
20230922,114500,244111743580,6930,6910,6940,6910,29312
|
|
20230922,114400,243908662350,6910,6900,6930,6900,47237
|
|
20230922,114300,243581847000,6900,6930,6930,6900,25447
|
|
20230922,114200,243405924890,6920,6920,6930,6920,14395
|
|
20230922,114100,243306254130,6930,6940,6940,6920,41576
|
|
20230922,114000,243018112950,6940,6890,6940,6880,43567
|
|
20230922,113900,242716538290,6880,6890,6910,6860,34339
|
|
20230922,113800,242480128070,6890,6880,6910,6870,75728
|
|
20230922,113700,241958008880,6880,6820,6880,6810,88062
|
|
20230922,113600,241355730720,6810,6830,6840,6810,58387
|
|
20230922,113500,240957219830,6830,6830,6850,6800,126237
|
|
20230922,113400,240097157220,6830,6870,6880,6830,63469
|
|
20230922,113300,239662177160,6880,6840,6880,6830,62082
|
|
20230922,113200,239236475770,6840,6900,6910,6820,128127
|
|
20230922,113100,238357612710,6900,6920,6930,6900,43144
|
|
20230922,113000,238059584670,6930,6930,6930,6920,15522
|
|
20230922,112900,237952074510,6930,6930,6940,6920,15072
|
|
20230922,112800,237847643170,6930,6960,6960,6920,16197
|
|
20230922,112700,237735184460,6950,6920,6960,6920,24407
|
|
20230922,112600,237565909390,6920,6940,6950,6910,29288
|
|
20230922,112500,237362988730,6930,6900,6960,6900,38360
|
|
20230922,112400,237097503450,6900,6950,6950,6870,155946
|
|
20230922,112300,236021974320,6950,6980,7000,6940,41854
|
|
20230922,112200,235730588400,6990,6990,7010,6990,17284
|
|
20230922,112100,235609609160,6990,7010,7020,6990,50590
|
|
20230922,112000,235255298750,7010,6980,7020,6970,42351
|
|
20230922,111900,234958824490,6980,6940,7000,6920,47072
|
|
20230922,111800,234632246010,6930,6980,6980,6930,74068
|
|
20230922,111700,234117341040,6980,6990,7000,6970,19604
|
|
20230922,111600,233980485490,6990,6970,7000,6960,29062
|
|
20230922,111500,233777564440,6980,6980,6980,6960,41215
|
|
20230922,111400,233490392200,6980,6980,7000,6960,51603
|
|
20230922,111300,233130181760,6980,7010,7020,6970,91174
|
|
20230922,111200,232492565380,7020,7020,7030,7010,18723
|
|
20230922,111100,232361159470,7010,7040,7040,6990,125078
|
|
20230922,111000,231484489330,7030,7080,7080,7030,43282
|
|
20230922,110900,231179225810,7070,7050,7080,7040,49297
|
|
20230922,110800,230831011510,7050,7030,7050,7020,30559
|
|
20230922,110700,230615923200,7030,7010,7040,7010,49502
|
|
20230922,110600,230268019750,7010,7040,7060,7010,74590
|
|
20230922,110500,229743527360,7040,7080,7100,7020,93544
|
|
20230922,110400,229083688400,7080,7180,7190,7010,198845
|
|
20230922,110300,227673488990,7180,7090,7190,7080,142676
|
|
20230922,110200,226652953030,7090,7150,7190,7080,200654
|
|
20230922,110100,225217140370,7150,7050,7170,7040,310747
|
|
20230922,110000,223005835950,7050,7000,7050,7000,26673
|
|
20230922,105900,222818273540,7020,7030,7050,7000,67136
|
|
20230922,105800,222346535000,7040,7070,7080,7030,70972
|
|
20230922,105700,221845117740,7070,7030,7070,7010,106210
|
|
20230922,105600,221096769730,7030,6990,7040,6980,52066
|
|
20230922,105500,220731467540,6990,6980,6990,6960,33152
|
|
20230922,105400,220500221940,6980,6980,6990,6970,14001
|
|
20230922,105300,220402489860,6990,7010,7010,6970,21870
|
|
20230922,105200,220249559550,7010,6970,7010,6960,39441
|
|
20230922,105100,219974539450,6970,7020,7030,6960,61553
|
|
20230922,105000,219544507470,7020,7060,7070,7020,86245
|
|
20230922,104900,218936660420,7060,7010,7070,7000,107741
|
|
20230922,104800,218178774460,7010,6970,7010,6960,50982
|
|
20230922,104700,217822550350,6960,6940,6970,6930,21989
|
|
20230922,104600,217669735620,6940,6960,6970,6930,40359
|
|
20230922,104500,217389305800,6960,6910,6960,6910,35137
|
|
20230922,104400,217145505090,6910,6930,6950,6910,63607
|
|
20230922,104300,216704870340,6940,6990,7000,6900,113776
|
|
20230922,104200,215914644760,6990,7010,7020,6980,68207
|
|
20230922,104100,215437409340,7010,6970,7030,6960,73384
|
|
20230922,104000,214923941450,6970,7010,7040,6930,176961
|
|
20230922,103900,213687015970,7010,7140,7140,7000,213270
|
|
20230922,103800,212178180860,7130,7100,7140,7070,253779
|
|
20230922,103700,210375054990,7100,7030,7100,7020,258824
|
|
20230922,103600,208544852190,7020,6990,7030,6980,239266
|
|
20230922,103500,206868813450,6990,6970,6990,6930,71500
|
|
20230922,103400,206370503020,6970,6970,6980,6940,70222
|
|
20230922,103300,205881271560,6970,6920,6970,6920,55480
|
|
20230922,103200,205495870770,6920,6960,6960,6910,56098
|
|
20230922,103100,205106701900,6960,6900,6960,6900,59696
|
|
20230922,103000,204692899480,6900,6880,6900,6860,39541
|
|
20230922,102900,204420810850,6880,6850,6890,6840,54039
|
|
20230922,102800,204049448720,6850,6870,6870,6810,108519
|
|
20230922,102700,203308083580,6860,6890,6890,6860,47077
|
|
20230922,102600,202984756390,6880,6890,6890,6820,122840
|
|
20230922,102500,202143340380,6880,6930,6940,6880,54856
|
|
20230922,102400,201764065180,6940,6940,6960,6930,56927
|
|
20230922,102300,201368768250,6940,6880,6940,6880,47413
|
|
20230922,102200,201041272940,6880,6930,6930,6880,78625
|
|
20230922,102100,200498385090,6930,6920,6940,6860,102313
|
|
20230922,102000,199792487100,6930,6980,6980,6920,63250
|
|
20230922,101900,199352582410,6970,7010,7010,6930,86358
|
|
20230922,101800,198750160350,7000,6980,7010,6860,251201
|
|
20230922,101700,197001927610,6980,6990,7010,6980,203881
|
|
20230922,101600,195575959480,6980,6970,6990,6960,230164
|
|
20230922,101500,193969564790,6960,6880,6980,6860,238988
|
|
20230922,101400,192314666880,6870,6840,6880,6820,113618
|
|
20230922,101300,191536585310,6850,6800,6850,6800,136132
|
|
20230922,101200,190607408210,6800,6770,6830,6760,78710
|
|
20230922,101100,190071643230,6770,6750,6770,6740,35248
|
|
20230922,101000,189833556310,6750,6720,6780,6700,130462
|
|
20230922,100900,188955864470,6730,6790,6800,6710,105851
|
|
20230922,100800,188240007790,6790,6820,6840,6780,100786
|
|
20230922,100700,187553502780,6830,6760,6830,6750,86796
|
|
20230922,100600,186963307520,6760,6790,6790,6740,79415
|
|
20230922,100500,186426071170,6790,6820,6820,6750,107541
|
|
20230922,100400,185696620530,6820,6810,6840,6780,200491
|
|
20230922,100300,184330841470,6810,6710,6820,6710,205547
|
|
20230922,100200,182939074250,6710,6710,6760,6690,188977
|
|
20230922,100100,181666493730,6700,6660,6720,6650,103656
|
|
20230922,100000,180973259450,6680,6730,6740,6610,177279
|
|
20230922,095900,179791934590,6720,6720,6750,6690,201401
|
|
20230922,095800,178438741340,6710,6610,6750,6560,417738
|
|
20230922,095700,175668125780,6620,6680,6720,6600,236595
|
|
20230922,095600,174087839060,6680,6780,6780,6600,393102
|
|
20230922,095500,171464195950,6770,6790,6800,6680,439594
|
|
20230922,095400,168502168200,6780,6880,6900,6770,182589
|
|
20230922,095300,167253589100,6870,6800,6880,6760,284963
|
|
20230922,095200,165308617710,6790,6890,6910,6780,315947
|
|
20230922,095100,163147882070,6880,6940,6950,6820,249615
|
|
20230922,095000,161429676840,6940,7000,7020,6930,75820
|
|
20230922,094900,160900465580,7000,7030,7050,7000,119627
|
|
20230922,094800,160060384880,7040,6930,7040,6930,115432
|
|
20230922,094700,159253632350,6940,6980,6990,6920,121355
|
|
20230922,094600,158410515250,6970,7000,7010,6920,118373
|
|
20230922,094500,157585417640,7000,7050,7050,7000,85333
|
|
20230922,094400,156985640550,7050,7010,7080,7000,105793
|
|
20230922,094300,156240194780,7000,6970,7090,6960,219444
|
|
20230922,094200,154698690800,6960,7010,7020,6880,332021
|
|
20230922,094100,152394959470,7010,7060,7070,6970,326324
|
|
20230922,094000,150106614730,7060,7110,7120,7060,131851
|
|
20230922,093900,149171169380,7110,7110,7120,7100,76593
|
|
20230922,093800,148626655340,7110,7160,7160,7100,87872
|
|
20230922,093700,148001272760,7160,7120,7180,7120,160962
|
|
20230922,093600,146850176370,7120,7050,7130,7050,131845
|
|
20230922,093500,145913827240,7060,7090,7120,7050,221454
|
|
20230922,093400,144346292090,7080,7110,7140,7000,407926
|
|
20230922,093300,141467013850,7110,7170,7190,7110,284863
|
|
20230922,093200,139430019680,7170,7250,7250,7150,281206
|
|
20230922,093100,137409407820,7240,7150,7260,7150,376056
|
|
20230922,093000,134693051140,7150,7180,7180,7140,132029
|
|
20230922,092900,133748368740,7180,7130,7180,7120,129233
|
|
20230922,092800,132823770790,7150,7120,7200,7100,319303
|
|
20230922,092700,130539020730,7120,7250,7270,7100,632325
|
|
20230922,092600,126000517730,7240,7200,7250,7160,397832
|
|
20230922,092500,123135226540,7200,7110,7240,7110,777178
|
|
20230922,092400,117550195090,7110,7130,7140,7030,531407
|
|
20230922,092300,113786963840,7120,6940,7170,6930,1190202
|
|
20230922,092200,105374587730,6940,6910,6950,6850,272719
|
|
20230922,092100,103492409040,6910,6940,6950,6860,309486
|
|
20230922,092000,101356378880,6940,6900,6970,6810,447450
|
|
20230922,091900,98272665100,6910,6980,7000,6880,554033
|
|
20230922,091800,94418408390,6970,6760,6980,6710,652031
|
|
20230922,091700,89942722880,6750,6670,6760,6650,203866
|
|
20230922,091600,88575014020,6670,6660,6730,6580,329218
|
|
20230922,091500,86389786200,6650,6730,6760,6620,322231
|
|
20230922,091400,84237221460,6740,6800,6800,6720,196005
|
|
20230922,091300,82913794420,6790,6700,6840,6680,261530
|
|
20230922,091200,81142308780,6700,6710,6830,6640,374125
|
|
20230922,091100,78621486870,6700,6820,6900,6700,641965
|
|
20230922,091000,74246557100,6850,6670,6850,6610,564985
|
|
20230922,090900,70452137810,6680,6530,6690,6450,556803
|
|
20230922,090800,66785537780,6530,6450,6590,6380,929172
|
|
20230922,090700,60745209570,6430,6920,6940,6220,1640803
|
|
20230922,090600,50016571150,6920,7100,7130,6860,1002938
|
|
20230922,090500,43035345300,7100,6930,7130,6900,958803
|
|
20230922,090400,36315412460,6930,7040,7100,6870,1255835
|
|
20230922,090300,27539354920,7040,6700,7080,6650,1649731
|
|
20230922,090200,16118290710,6720,6850,6950,6570,2363958
|
|
20230922,090100,0,5910,5910,5910,5910,0
|
|
20230922,090000,0,5910,5910,5910,5910,0
|