639 lines
33 KiB
CSV
639 lines
33 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230704,193600,58596799640,4400,4400,4400,4400,261371
|
||
|
|
20230704,193500,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,193400,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,193300,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,193200,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,193100,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,193000,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,192900,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,192800,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,192700,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,192600,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,192500,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,192400,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,192300,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,192200,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,192100,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,192000,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,191900,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,191800,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,191700,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,191600,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,191500,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,191400,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,191300,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,191200,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,191100,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,191000,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,190900,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,190800,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,190700,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,190600,58596799640,4400,4400,4400,4400,261371
|
||
|
|
20230704,190500,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,190400,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,190300,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,190200,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,190100,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,190000,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,185900,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,185800,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,185700,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,185600,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,185500,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,185400,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,185300,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,185200,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,185100,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,185000,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,184900,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,184800,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,184700,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,184600,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,184500,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,184400,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,184300,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,184200,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,184100,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,184000,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,183900,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,183800,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,183700,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,183600,58596799640,4400,4400,4400,4400,261371
|
||
|
|
20230704,183500,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,183400,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,183300,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,183200,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,183100,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,183000,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,182900,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,182800,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,182700,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,182600,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,182500,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,182400,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,182300,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,182200,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,182100,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,182000,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,181900,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,181800,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,181700,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,181600,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,181500,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,181400,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,181300,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,181200,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,181100,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,181000,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,180900,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,180800,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,180700,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,180600,58596799640,4400,4400,4400,4400,261371
|
||
|
|
20230704,180500,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,180400,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,180300,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,180200,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,180100,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,180000,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,175900,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,175800,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,175700,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,175600,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,175500,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,175400,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,175300,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,175200,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,175100,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,175000,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,174900,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,174800,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,174700,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,174600,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,174500,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,174400,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,174300,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,174200,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,174100,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,174000,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,173900,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,173800,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,173700,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,173600,58596799640,4400,4400,4400,4400,261371
|
||
|
|
20230704,173500,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,173400,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,173300,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,173200,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,173100,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,173000,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,172900,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,172800,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,172700,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,172600,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,172500,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,172400,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,172300,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,172200,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,172100,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,172000,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,171900,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,171800,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,171700,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,171600,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,171500,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,171400,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,171300,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,171200,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,171100,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,171000,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,170900,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,170800,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,170700,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,170600,58596799640,4400,4400,4400,4400,261371
|
||
|
|
20230704,170500,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,170400,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,170300,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,170200,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,170100,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,170000,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,165900,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,165800,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,165700,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,165600,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,165500,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,165400,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,165300,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,165200,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,165100,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,165000,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,164900,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,164800,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,164700,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,164600,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,164500,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,164400,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,164300,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,164200,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,164100,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,164000,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,163900,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,163800,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,163700,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,163600,58596799640,4400,4400,4400,4400,261371
|
||
|
|
20230704,163500,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,163400,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,163300,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,163200,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,163100,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,163000,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,162900,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,162800,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,162700,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,162600,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,162500,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,162400,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,162300,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,162200,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,162100,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,162000,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,161900,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,161800,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,161700,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,161600,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,161500,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,161400,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,161300,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,161200,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,161100,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,161000,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,160900,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,160800,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,160700,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,160600,58596799640,4400,4400,4400,4400,261371
|
||
|
|
20230704,160500,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,160400,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,160300,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,160200,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,160100,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,160000,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,155900,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,155800,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,155700,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,155600,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,155500,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,155400,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,155300,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,155200,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,155100,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,155000,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,154900,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,154800,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,154700,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,154600,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,154500,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,154400,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,154300,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,154200,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,154100,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,154000,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,153900,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,153800,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,153700,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,153600,58596799640,4400,4400,4400,4400,261371
|
||
|
|
20230704,153500,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,153400,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,153300,58596799640,4400,4400,4400,4400,0
|
||
|
|
20230704,153200,58596799640,4400,4400,4400,4400,261371
|
||
|
|
20230704,153100,57446767240,4135,4135,4135,4135,0
|
||
|
|
20230704,153000,57446767240,4135,4135,4135,4135,0
|
||
|
|
20230704,152900,57446767240,4135,4135,4135,4135,0
|
||
|
|
20230704,152800,57446767240,4135,4135,4135,4135,0
|
||
|
|
20230704,152700,57446767240,4135,4135,4135,4135,0
|
||
|
|
20230704,152600,57446767240,4135,4135,4135,4135,0
|
||
|
|
20230704,152500,57446767240,4135,4135,4135,4135,0
|
||
|
|
20230704,152400,57446767240,4135,4135,4135,4135,0
|
||
|
|
20230704,152300,57446767240,4135,4135,4135,4135,0
|
||
|
|
20230704,152200,57446767240,4135,4135,4135,4135,0
|
||
|
|
20230704,152100,57446767240,4135,4135,4135,4135,0
|
||
|
|
20230704,152000,57446767240,4135,4135,4135,4135,0
|
||
|
|
20230704,151900,57446767240,4135,4125,4165,4110,80942
|
||
|
|
20230704,151800,57111837445,4145,4120,4160,4105,37775
|
||
|
|
20230704,151700,56955640915,4120,4100,4145,4065,90522
|
||
|
|
20230704,151600,56585431210,4100,4200,4215,4100,94325
|
||
|
|
20230704,151500,56192091960,4200,4175,4240,4140,68910
|
||
|
|
20230704,151400,55903929335,4175,4205,4270,4105,145260
|
||
|
|
20230704,151300,55291518125,4230,4070,4230,4065,184029
|
||
|
|
20230704,151200,54528669040,4070,4070,4075,4060,20560
|
||
|
|
20230704,151100,54445049280,4065,4060,4080,4060,13565
|
||
|
|
20230704,151000,54389842970,4060,4060,4070,4050,10419
|
||
|
|
20230704,150900,54347541510,4045,4030,4060,4030,23462
|
||
|
|
20230704,150800,54252735610,4030,4025,4030,4020,14385
|
||
|
|
20230704,150700,54194795945,4025,4035,4035,4025,8689
|
||
|
|
20230704,150600,54159786905,4035,4030,4035,4020,12757
|
||
|
|
20230704,150500,54108396345,4025,4010,4030,4010,10609
|
||
|
|
20230704,150400,54065720545,4020,4010,4030,4005,12224
|
||
|
|
20230704,150300,54016650495,4010,4035,4035,4000,43567
|
||
|
|
20230704,150200,53841712990,4035,4055,4060,4025,12572
|
||
|
|
20230704,150100,53790894300,4060,4030,4080,4025,12770
|
||
|
|
20230704,150000,53739014335,4025,4060,4070,4025,20483
|
||
|
|
20230704,145900,53656134805,4060,4070,4085,4050,40400
|
||
|
|
20230704,145800,53491944695,4065,4075,4095,4065,45766
|
||
|
|
20230704,145700,53305059150,4075,4025,4075,4020,21963
|
||
|
|
20230704,145600,53216302315,4030,4070,4075,4025,20393
|
||
|
|
20230704,145500,53133553595,4075,4055,4085,4015,33707
|
||
|
|
20230704,145400,52996552525,4055,4040,4065,4020,17942
|
||
|
|
20230704,145300,52923880345,4040,4015,4040,4005,12985
|
||
|
|
20230704,145200,52871627485,4005,3995,4020,3985,12192
|
||
|
|
20230704,145100,52822722370,4000,4000,4005,3980,26869
|
||
|
|
20230704,145000,52715343680,4000,4025,4025,4000,11817
|
||
|
|
20230704,144900,52667974995,4020,4040,4045,4010,16213
|
||
|
|
20230704,144800,52602822935,4040,4005,4050,4005,16427
|
||
|
|
20230704,144700,52536654835,4005,4025,4040,4000,23761
|
||
|
|
20230704,144600,52441085730,4030,4000,4050,4000,26701
|
||
|
|
20230704,144500,52333568565,4000,3970,4005,3970,14886
|
||
|
|
20230704,144400,52274215320,3975,3970,3995,3965,15268
|
||
|
|
20230704,144300,52213505295,3970,4030,4060,3960,41931
|
||
|
|
20230704,144200,52045653735,4035,4015,4070,4010,77515
|
||
|
|
20230704,144100,51731528735,4015,4040,4050,4010,37455
|
||
|
|
20230704,144000,51580706140,4045,4005,4080,3995,80841
|
||
|
|
20230704,143900,51253619720,4005,3935,4010,3925,36537
|
||
|
|
20230704,143800,51108940455,3950,3920,3950,3910,52860
|
||
|
|
20230704,143700,50901036805,3920,4005,4010,3865,149207
|
||
|
|
20230704,143600,50313932705,4005,3990,4015,3980,38357
|
||
|
|
20230704,143500,50160589155,3990,3990,4035,3985,70024
|
||
|
|
20230704,143400,49880230035,3995,4050,4090,3985,127985
|
||
|
|
20230704,143300,49364213395,4050,4035,4060,3985,122007
|
||
|
|
20230704,143200,48873179910,4035,4235,4240,3975,291358
|
||
|
|
20230704,143100,47685340330,4235,4265,4275,4135,255526
|
||
|
|
20230704,143000,46611211100,4265,4440,4445,4210,323017
|
||
|
|
20230704,142900,45198882165,4440,4175,4450,4175,493815
|
||
|
|
20230704,142800,43064943910,4175,4200,4210,4170,99654
|
||
|
|
20230704,142700,42646570830,4120,4120,4120,4120,0
|
||
|
|
20230704,142600,42646570830,4120,4000,4120,3980,183849
|
||
|
|
20230704,142500,41900729475,4000,3980,4100,3945,248432
|
||
|
|
20230704,142400,40902962290,3975,3890,3980,3890,62024
|
||
|
|
20230704,142300,40657927565,3890,3900,3905,3880,22781
|
||
|
|
20230704,142200,40569219900,3900,3890,3920,3880,29928
|
||
|
|
20230704,142100,40452467595,3890,3880,3895,3855,19309
|
||
|
|
20230704,142000,40377674265,3890,3830,3890,3830,10195
|
||
|
|
20230704,141900,40338191555,3830,3855,3855,3830,13698
|
||
|
|
20230704,141800,40285667215,3855,3835,3860,3835,8631
|
||
|
|
20230704,141700,40252442970,3835,3850,3850,3830,16882
|
||
|
|
20230704,141600,40187631665,3850,3860,3860,3850,2061
|
||
|
|
20230704,141500,40179690115,3850,3845,3865,3845,7641
|
||
|
|
20230704,141400,40150228440,3845,3835,3845,3830,2766
|
||
|
|
20230704,141300,40139614845,3835,3860,3860,3830,4039
|
||
|
|
20230704,141200,40124111715,3860,3840,3860,3840,3941
|
||
|
|
20230704,141100,40108973920,3840,3840,3845,3825,1807
|
||
|
|
20230704,141000,40102056770,3845,3805,3845,3800,20670
|
||
|
|
20230704,140900,40022967065,3805,3830,3840,3805,31855
|
||
|
|
20230704,140800,39901355065,3830,3855,3855,3830,25631
|
||
|
|
20230704,140700,39803019410,3860,3890,3890,3825,57624
|
||
|
|
20230704,140600,39581215640,3885,3920,3930,3875,41114
|
||
|
|
20230704,140500,39420697095,3930,3880,3950,3880,216458
|
||
|
|
20230704,140400,38572797565,3890,3865,3895,3860,43305
|
||
|
|
20230704,140300,38404932460,3865,3870,3875,3865,17593
|
||
|
|
20230704,140200,38336803420,3865,3865,3870,3855,9765
|
||
|
|
20230704,140100,38299099635,3865,3870,3870,3860,2967
|
||
|
|
20230704,140000,38287629090,3870,3870,3875,3860,6003
|
||
|
|
20230704,135900,38264396075,3870,3865,3875,3865,4923
|
||
|
|
20230704,135800,38245342260,3860,3855,3875,3850,19053
|
||
|
|
20230704,135700,38171667215,3855,3875,3875,3850,23122
|
||
|
|
20230704,135600,38082313440,3875,3855,3875,3855,148785
|
||
|
|
20230704,135500,37507931045,3860,3855,3860,3855,6448
|
||
|
|
20230704,135400,37483044755,3855,3855,3855,3850,46604
|
||
|
|
20230704,135300,37303386535,3855,3850,3855,3850,2191
|
||
|
|
20230704,135200,37294951165,3855,3835,3855,3835,2526
|
||
|
|
20230704,135100,37285252215,3835,3850,3855,3835,10036
|
||
|
|
20230704,135000,37246623155,3855,3850,3860,3850,67567
|
||
|
|
20230704,134900,36986160180,3845,3850,3850,3845,1949
|
||
|
|
20230704,134800,36978657035,3850,3840,3850,3835,1883
|
||
|
|
20230704,134700,36971419545,3840,3840,3845,3835,1611
|
||
|
|
20230704,134600,36965234900,3840,3845,3845,3840,897
|
||
|
|
20230704,134500,36961789390,3845,3850,3850,3845,3494
|
||
|
|
20230704,134400,36948343510,3850,3850,3855,3850,1951
|
||
|
|
20230704,134300,36940825655,3850,3855,3855,3850,1576
|
||
|
|
20230704,134200,36934758050,3850,3855,3855,3850,1401
|
||
|
|
20230704,134100,36929360415,3855,3855,3855,3845,7448
|
||
|
|
20230704,134000,36900684410,3850,3850,3855,3850,15380
|
||
|
|
20230704,133900,36841425300,3850,3835,3850,3835,8440
|
||
|
|
20230704,133800,36809008100,3825,3825,3835,3825,995
|
||
|
|
20230704,133700,36805197285,3830,3820,3830,3820,4315
|
||
|
|
20230704,133600,36788705065,3810,3810,3820,3805,5222
|
||
|
|
20230704,133500,36768792735,3810,3815,3820,3810,10591
|
||
|
|
20230704,133400,36728429045,3815,3815,3825,3810,11239
|
||
|
|
20230704,133300,36685576170,3815,3820,3825,3815,5224
|
||
|
|
20230704,133200,36665625165,3825,3830,3830,3820,1198
|
||
|
|
20230704,133100,36661038590,3830,3820,3830,3810,2636
|
||
|
|
20230704,133000,36650980930,3815,3810,3825,3810,9858
|
||
|
|
20230704,132900,36613346140,3810,3825,3825,3810,2755
|
||
|
|
20230704,132800,36602832465,3825,3840,3840,3825,1868
|
||
|
|
20230704,132700,36595677740,3840,3840,3840,3830,12186
|
||
|
|
20230704,132600,36548990860,3840,3845,3845,3840,2960
|
||
|
|
20230704,132500,36537615955,3845,3845,3850,3840,6506
|
||
|
|
20230704,132400,36512610535,3845,3845,3850,3840,9088
|
||
|
|
20230704,132300,36477641135,3845,3845,3850,3840,6680
|
||
|
|
20230704,132200,36451936760,3850,3850,3850,3845,809
|
||
|
|
20230704,132100,36448825670,3850,3845,3850,3840,10328
|
||
|
|
20230704,132000,36409087285,3840,3845,3850,3840,4029
|
||
|
|
20230704,131900,36393603830,3845,3850,3850,3840,2405
|
||
|
|
20230704,131800,36384365970,3850,3850,3850,3845,920
|
||
|
|
20230704,131700,36380824000,3850,3850,3850,3845,2226
|
||
|
|
20230704,131600,36372254105,3850,3840,3850,3840,6916
|
||
|
|
20230704,131500,36345678375,3840,3825,3850,3825,4632
|
||
|
|
20230704,131400,36327888985,3825,3825,3830,3825,3344
|
||
|
|
20230704,131300,36315085870,3825,3820,3830,3820,12537
|
||
|
|
20230704,131200,36267122530,3820,3815,3830,3810,1213
|
||
|
|
20230704,131100,36262486425,3810,3840,3840,3805,6047
|
||
|
|
20230704,131000,36239385890,3840,3825,3850,3820,6132
|
||
|
|
20230704,130900,36215855765,3820,3850,3855,3820,4505
|
||
|
|
20230704,130800,36198542945,3845,3815,3855,3810,56284
|
||
|
|
20230704,130700,35981992150,3820,3820,3820,3810,3525
|
||
|
|
20230704,130600,35968544470,3820,3820,3820,3805,1055
|
||
|
|
20230704,130500,35964526675,3805,3815,3835,3805,5709
|
||
|
|
20230704,130400,35942713365,3800,3790,3820,3790,34665
|
||
|
|
20230704,130300,35810889335,3785,3795,3795,3785,2897
|
||
|
|
20230704,130200,35799914010,3790,3790,3790,3790,148
|
||
|
|
20230704,130100,35799353090,3790,3790,3790,3775,729
|
||
|
|
20230704,130000,35796595825,3790,3790,3795,3775,2399
|
||
|
|
20230704,125900,35787512200,3775,3775,3790,3775,1320
|
||
|
|
20230704,125800,35782522265,3775,3800,3810,3770,31129
|
||
|
|
20230704,125700,35664436190,3800,3795,3800,3790,1729
|
||
|
|
20230704,125600,35657875765,3795,3795,3805,3790,13982
|
||
|
|
20230704,125500,35604801280,3800,3815,3820,3800,10945
|
||
|
|
20230704,125400,35563100965,3815,3795,3815,3795,34086
|
||
|
|
20230704,125300,35433340435,3800,3795,3800,3785,5125
|
||
|
|
20230704,125200,35413909550,3785,3790,3795,3785,1283
|
||
|
|
20230704,125100,35409047600,3790,3795,3795,3780,1663
|
||
|
|
20230704,125000,35402748880,3795,3780,3800,3765,20499
|
||
|
|
20230704,124900,35325093230,3780,3765,3780,3765,10001
|
||
|
|
20230704,124800,35287352795,3765,3760,3770,3760,2224
|
||
|
|
20230704,124700,35278975455,3765,3760,3765,3760,878
|
||
|
|
20230704,124600,35275672915,3765,3755,3765,3755,2025
|
||
|
|
20230704,124500,35268060135,3760,3750,3760,3750,2959
|
||
|
|
20230704,124400,35256949465,3755,3755,3760,3750,3851
|
||
|
|
20230704,124300,35242489120,3755,3755,3755,3755,2236
|
||
|
|
20230704,124200,35234092940,3755,3755,3770,3750,2796
|
||
|
|
20230704,124100,35223602480,3755,3775,3775,3755,13782
|
||
|
|
20230704,124000,35171811605,3775,3770,3775,3770,255
|
||
|
|
20230704,123900,35170850060,3770,3765,3775,3765,2476
|
||
|
|
20230704,123800,35161515680,3770,3760,3770,3760,4497
|
||
|
|
20230704,123700,35144575495,3765,3765,3770,3760,2154
|
||
|
|
20230704,123600,35136474920,3775,3760,3780,3755,2571
|
||
|
|
20230704,123500,35126806315,3760,3780,3780,3755,8343
|
||
|
|
20230704,123400,35095391115,3780,3775,3780,3760,11754
|
||
|
|
20230704,123300,35051052845,3785,3775,3790,3770,511
|
||
|
|
20230704,123200,35049120760,3790,3800,3800,3765,4882
|
||
|
|
20230704,123100,35030684110,3800,3795,3800,3790,2390
|
||
|
|
20230704,123000,35021613345,3795,3800,3800,3785,943
|
||
|
|
20230704,122900,35018041500,3800,3800,3800,3780,557
|
||
|
|
20230704,122800,35015928520,3800,3780,3800,3775,9590
|
||
|
|
20230704,122700,34979676860,3780,3800,3800,3775,10123
|
||
|
|
20230704,122600,34941397890,3790,3805,3805,3790,1143
|
||
|
|
20230704,122500,34937054065,3810,3815,3815,3800,1754
|
||
|
|
20230704,122400,34930373095,3815,3810,3815,3800,6605
|
||
|
|
20230704,122300,34905220440,3815,3785,3815,3785,2111
|
||
|
|
20230704,122200,34897190400,3790,3775,3795,3770,1861
|
||
|
|
20230704,122100,34890146910,3780,3780,3780,3780,3063
|
||
|
|
20230704,122000,34878568770,3790,3770,3790,3770,1897
|
||
|
|
20230704,121900,34871397415,3770,3770,3780,3770,475
|
||
|
|
20230704,121800,34869606105,3770,3775,3790,3765,3460
|
||
|
|
20230704,121700,34856554725,3800,3775,3810,3770,4384
|
||
|
|
20230704,121600,34839927525,3775,3765,3775,3765,245
|
||
|
|
20230704,121500,34839004720,3775,3765,3775,3765,2309
|
||
|
|
20230704,121400,34830311295,3765,3785,3785,3765,647
|
||
|
|
20230704,121300,34827867880,3795,3790,3820,3775,6335
|
||
|
|
20230704,121200,34803767435,3785,3765,3790,3765,549
|
||
|
|
20230704,121100,34801697995,3765,3775,3795,3765,2913
|
||
|
|
20230704,121000,34790705825,3775,3770,3780,3770,1254
|
||
|
|
20230704,120900,34785976075,3770,3790,3790,3770,2219
|
||
|
|
20230704,120800,34777603495,3795,3780,3795,3765,6345
|
||
|
|
20230704,120700,34753655375,3795,3800,3800,3780,1921
|
||
|
|
20230704,120600,34746368535,3800,3805,3805,3780,4977
|
||
|
|
20230704,120500,34727489005,3810,3800,3820,3780,10482
|
||
|
|
20230704,120400,34687656540,3800,3790,3800,3785,4286
|
||
|
|
20230704,120300,34671396600,3785,3790,3790,3780,1933
|
||
|
|
20230704,120200,34664077080,3790,3795,3810,3775,5844
|
||
|
|
20230704,120100,34641889015,3795,3790,3795,3785,1839
|
||
|
|
20230704,120000,34634915885,3790,3775,3790,3775,2073
|
||
|
|
20230704,115900,34627086600,3775,3770,3775,3760,2342
|
||
|
|
20230704,115800,34618253455,3770,3765,3770,3755,2199
|
||
|
|
20230704,115700,34609986840,3760,3770,3770,3760,3317
|
||
|
|
20230704,115600,34597502020,3770,3770,3770,3760,189
|
||
|
|
20230704,115500,34596790030,3770,3765,3770,3755,3667
|
||
|
|
20230704,115400,34582988095,3765,3770,3770,3755,1999
|
||
|
|
20230704,115300,34575472100,3770,3755,3775,3755,3200
|
||
|
|
20230704,115200,34563441450,3755,3750,3760,3750,1981
|
||
|
|
20230704,115100,34556010675,3750,3750,3750,3750,1635
|
||
|
|
20230704,115000,34549879425,3750,3760,3765,3750,6131
|
||
|
|
20230704,114900,34526861455,3765,3770,3770,3760,821
|
||
|
|
20230704,114800,34523773340,3770,3765,3770,3765,128
|
||
|
|
20230704,114700,34523291170,3765,3770,3770,3760,1116
|
||
|
|
20230704,114600,34519084815,3770,3755,3770,3750,2076
|
||
|
|
20230704,114500,34511295630,3750,3750,3755,3745,2088
|
||
|
|
20230704,114400,34503470495,3745,3755,3755,3745,2926
|
||
|
|
20230704,114300,34492501115,3755,3750,3765,3750,783
|
||
|
|
20230704,114200,34489563555,3750,3760,3770,3745,23334
|
||
|
|
20230704,114100,34402026500,3755,3765,3765,3755,8482
|
||
|
|
20230704,114000,34370142135,3765,3770,3780,3765,788
|
||
|
|
20230704,113900,34367171250,3780,3770,3780,3770,661
|
||
|
|
20230704,113800,34364678635,3770,3755,3770,3755,13454
|
||
|
|
20230704,113700,34314104180,3760,3765,3780,3760,8305
|
||
|
|
20230704,113600,34282867420,3780,3770,3780,3760,4858
|
||
|
|
20230704,113500,34264574455,3785,3780,3790,3780,3559
|
||
|
|
20230704,113400,34251096225,3790,3780,3795,3770,4264
|
||
|
|
20230704,113300,34234945430,3775,3755,3775,3755,4270
|
||
|
|
20230704,113200,34218845750,3755,3780,3780,3750,28541
|
||
|
|
20230704,113100,34111636670,3770,3780,3790,3765,5341
|
||
|
|
20230704,113000,34091475230,3770,3760,3785,3755,39648
|
||
|
|
20230704,112900,33942340595,3755,3760,3775,3755,4522
|
||
|
|
20230704,112800,33925347710,3775,3760,3775,3750,12267
|
||
|
|
20230704,112700,33879272845,3770,3770,3775,3760,5612
|
||
|
|
20230704,112600,33858137120,3770,3765,3775,3760,9518
|
||
|
|
20230704,112500,33822273950,3765,3800,3815,3750,28403
|
||
|
|
20230704,112400,33715104150,3820,3820,3820,3790,20762
|
||
|
|
20230704,112300,33636144755,3815,3820,3825,3805,21078
|
||
|
|
20230704,112200,33555736550,3825,3840,3840,3805,44826
|
||
|
|
20230704,112100,33384356355,3840,3860,3865,3840,37021
|
||
|
|
20230704,112000,33241887515,3860,3855,3870,3855,16432
|
||
|
|
20230704,111900,33178426585,3860,3855,3860,3850,2124
|
||
|
|
20230704,111800,33170241185,3850,3855,3860,3850,8108
|
||
|
|
20230704,111700,33138981020,3860,3855,3860,3840,10459
|
||
|
|
20230704,111600,33098699955,3855,3865,3875,3830,26611
|
||
|
|
20230704,111500,32995933405,3865,3825,3865,3825,12077
|
||
|
|
20230704,111400,32949398485,3840,3855,3855,3820,16250
|
||
|
|
20230704,111300,32887106975,3860,3865,3870,3840,7637
|
||
|
|
20230704,111200,32857636835,3865,3850,3870,3830,36679
|
||
|
|
20230704,111100,32716323350,3850,3850,3865,3830,24017
|
||
|
|
20230704,111000,32623811730,3850,3830,3860,3795,57885
|
||
|
|
20230704,110900,32401978355,3830,3840,3875,3805,74718
|
||
|
|
20230704,110800,32114609940,3845,3795,3850,3790,165436
|
||
|
|
20230704,110700,31484902505,3795,3785,3795,3785,20367
|
||
|
|
20230704,110600,31407761865,3785,3760,3785,3760,17707
|
||
|
|
20230704,110500,31340859990,3765,3770,3770,3765,1582
|
||
|
|
20230704,110400,31334902995,3770,3770,3780,3760,17067
|
||
|
|
20230704,110300,31270591580,3770,3770,3775,3770,1532
|
||
|
|
20230704,110200,31264815845,3770,3775,3775,3770,1795
|
||
|
|
20230704,110100,31258048195,3770,3775,3780,3770,5893
|
||
|
|
20230704,110000,31235830505,3770,3775,3785,3770,5378
|
||
|
|
20230704,105900,31215511175,3775,3785,3785,3775,3319
|
||
|
|
20230704,105800,31202950455,3785,3770,3795,3770,18097
|
||
|
|
20230704,105700,31134575920,3770,3765,3770,3765,444
|
||
|
|
20230704,105600,31132902290,3765,3765,3770,3765,1940
|
||
|
|
20230704,105500,31125597010,3765,3765,3770,3765,3496
|
||
|
|
20230704,105400,31112431915,3770,3775,3775,3770,1543
|
||
|
|
20230704,105300,31106614735,3770,3770,3775,3770,3429
|
||
|
|
20230704,105200,31093678375,3770,3755,3770,3755,4176
|
||
|
|
20230704,105100,31077965400,3755,3765,3765,3750,12342
|
||
|
|
20230704,105000,31031633415,3755,3760,3760,3755,1750
|
||
|
|
20230704,104900,31025061620,3760,3760,3770,3755,12876
|
||
|
|
20230704,104800,30976656760,3760,3770,3770,3755,3659
|
||
|
|
20230704,104700,30962886575,3775,3765,3775,3765,189
|
||
|
|
20230704,104600,30962173310,3780,3780,3785,3750,10802
|
||
|
|
20230704,104500,30921526500,3780,3755,3780,3755,2488
|
||
|
|
20230704,104400,30912160080,3755,3770,3770,3750,5512
|
||
|
|
20230704,104300,30891463640,3760,3770,3770,3760,7341
|
||
|
|
20230704,104200,30863841555,3770,3775,3785,3760,2291
|
||
|
|
20230704,104100,30855209520,3770,3790,3790,3770,2210
|
||
|
|
20230704,104000,30846845780,3795,3795,3795,3785,8019
|
||
|
|
20230704,103900,30816418770,3780,3785,3795,3775,15353
|
||
|
|
20230704,103800,30758228465,3785,3765,3785,3765,8316
|
||
|
|
20230704,103700,30726784360,3765,3775,3775,3750,4628
|
||
|
|
20230704,103600,30709360415,3775,3745,3775,3745,6347
|
||
|
|
20230704,103500,30685521345,3745,3740,3750,3740,7360
|
||
|
|
20230704,103400,30657963955,3745,3755,3755,3740,10758
|
||
|
|
20230704,103300,30617695560,3740,3765,3770,3735,27812
|
||
|
|
20230704,103200,30513319915,3770,3785,3785,3770,7548
|
||
|
|
20230704,103100,30484807420,3790,3790,3795,3775,11555
|
||
|
|
20230704,103000,30441034220,3795,3790,3795,3775,10391
|
||
|
|
20230704,102900,30401683175,3795,3795,3800,3775,10024
|
||
|
|
20230704,102800,30363719210,3795,3790,3800,3790,13612
|
||
|
|
20230704,102700,30312067695,3790,3770,3795,3770,21728
|
||
|
|
20230704,102600,30229813225,3770,3770,3775,3760,9295
|
||
|
|
20230704,102500,30194807755,3770,3775,3790,3765,23298
|
||
|
|
20230704,102400,30106779875,3775,3770,3780,3765,8264
|
||
|
|
20230704,102300,30075607160,3770,3760,3770,3750,6685
|
||
|
|
20230704,102200,30050469530,3755,3755,3775,3750,8872
|
||
|
|
20230704,102100,30017093900,3755,3750,3760,3745,8947
|
||
|
|
20230704,102000,29983506895,3750,3745,3750,3735,19531
|
||
|
|
20230704,101900,29910413195,3740,3750,3750,3740,11272
|
||
|
|
20230704,101800,29868189315,3750,3755,3755,3745,9459
|
||
|
|
20230704,101700,29832725270,3755,3750,3760,3750,10514
|
||
|
|
20230704,101600,29793243950,3750,3735,3750,3720,11312
|
||
|
|
20230704,101500,29750913160,3735,3725,3740,3720,6367
|
||
|
|
20230704,101400,29727173150,3725,3730,3735,3720,12248
|
||
|
|
20230704,101300,29681553805,3735,3735,3745,3730,8387
|
||
|
|
20230704,101200,29650239950,3745,3745,3750,3735,4221
|
||
|
|
20230704,101100,29634441145,3745,3720,3750,3720,9234
|
||
|
|
20230704,101000,29600008590,3730,3750,3750,3715,10838
|
||
|
|
20230704,100900,29559627230,3745,3750,3770,3735,10640
|
||
|
|
20230704,100800,29519687190,3755,3770,3780,3725,23086
|
||
|
|
20230704,100700,29432780990,3760,3740,3770,3725,27209
|
||
|
|
20230704,100600,29330631565,3740,3730,3740,3720,3538
|
||
|
|
20230704,100500,29317434045,3730,3715,3745,3710,11174
|
||
|
|
20230704,100400,29275818405,3720,3710,3720,3710,7615
|
||
|
|
20230704,100300,29247547665,3710,3710,3715,3710,4828
|
||
|
|
20230704,100200,29229617440,3710,3695,3725,3695,15477
|
||
|
|
20230704,100100,29172272855,3700,3695,3710,3695,14716
|
||
|
|
20230704,100000,29117869440,3700,3700,3710,3695,11536
|
||
|
|
20230704,095900,29075187880,3700,3745,3750,3700,15202
|
||
|
|
20230704,095800,29018610285,3750,3710,3750,3710,7040
|
||
|
|
20230704,095700,28992309060,3715,3700,3730,3700,10450
|
||
|
|
20230704,095600,28953546915,3700,3710,3715,3690,32544
|
||
|
|
20230704,095500,28833218040,3715,3725,3735,3710,10930
|
||
|
|
20230704,095400,28792555025,3725,3720,3755,3705,25053
|
||
|
|
20230704,095300,28699091265,3720,3705,3720,3695,13447
|
||
|
|
20230704,095200,28649171835,3705,3710,3735,3685,26617
|
||
|
|
20230704,095100,28550592730,3725,3685,3725,3680,98832
|
||
|
|
20230704,095000,28185197825,3685,3805,3900,3665,155221
|
||
|
|
20230704,094900,27601141190,3800,3870,3900,3775,241229
|
||
|
|
20230704,094800,26671526515,3870,3780,3875,3780,220026
|
||
|
|
20230704,094700,25830590955,3785,3780,3790,3765,30511
|
||
|
|
20230704,094600,25715283595,3790,3785,3795,3770,51176
|
||
|
|
20230704,094500,25521677745,3780,3750,3785,3740,52751
|
||
|
|
20230704,094400,25323021565,3740,3760,3770,3730,47530
|
||
|
|
20230704,094300,25144593565,3760,3680,3760,3680,30189
|
||
|
|
20230704,094200,25031931025,3690,3645,3695,3645,22181
|
||
|
|
20230704,094100,24950848865,3645,3690,3690,3635,59080
|
||
|
|
20230704,094000,24734906925,3690,3670,3690,3670,5888
|
||
|
|
20230704,093900,24713251480,3665,3690,3690,3665,22813
|
||
|
|
20230704,093800,24629501720,3695,3715,3720,3685,8496
|
||
|
|
20230704,093700,24598033845,3715,3670,3720,3655,34180
|
||
|
|
20230704,093600,24471955560,3665,3685,3685,3635,34391
|
||
|
|
20230704,093500,24346057065,3680,3645,3685,3630,18338
|
||
|
|
20230704,093400,24278992625,3630,3710,3710,3615,92839
|
||
|
|
20230704,093300,23939224350,3710,3730,3730,3710,10436
|
||
|
|
20230704,093200,23900430905,3725,3725,3735,3715,11565
|
||
|
|
20230704,093100,23857361125,3735,3735,3735,3710,15177
|
||
|
|
20230704,093000,23800946300,3735,3710,3735,3705,21192
|
||
|
|
20230704,092900,23722184210,3710,3740,3775,3700,32155
|
||
|
|
20230704,092800,23602438595,3740,3780,3795,3730,59884
|
||
|
|
20230704,092700,23376811425,3790,3780,3815,3750,108485
|
||
|
|
20230704,092600,22965351850,3775,3800,3815,3750,94926
|
||
|
|
20230704,092500,22605554230,3800,3705,3800,3700,113429
|
||
|
|
20230704,092400,22180032600,3720,3675,3720,3650,80828
|
||
|
|
20230704,092300,21883990160,3685,3700,3705,3665,72720
|
||
|
|
20230704,092200,21616208555,3700,3710,3715,3700,18335
|
||
|
|
20230704,092100,21548297795,3710,3710,3730,3700,12066
|
||
|
|
20230704,092000,21503509725,3700,3685,3710,3680,17377
|
||
|
|
20230704,091900,21439370985,3680,3685,3710,3680,23462
|
||
|
|
20230704,091800,21352935845,3690,3705,3730,3665,41116
|
||
|
|
20230704,091700,21201197680,3705,3735,3765,3690,67412
|
||
|
|
20230704,091600,20948975250,3735,3720,3770,3720,36798
|
||
|
|
20230704,091500,20811418405,3720,3685,3735,3670,41791
|
||
|
|
20230704,091400,20656978840,3685,3750,3750,3635,158384
|
||
|
|
20230704,091300,20073316600,3750,3815,3830,3715,140534
|
||
|
|
20230704,091200,19544293330,3815,3785,3860,3745,132115
|
||
|
|
20230704,091100,19040520735,3785,3800,3870,3700,213214
|
||
|
|
20230704,091000,18230325945,3815,3715,3820,3665,120290
|
||
|
|
20230704,090900,17777323350,3665,3865,3880,3605,428346
|
||
|
|
20230704,090800,16170354125,3850,3870,3915,3735,378348
|
||
|
|
20230704,090700,14728451825,3875,3675,3990,3635,532014
|
||
|
|
20230704,090600,12702275755,3675,3750,3850,3675,512843
|
||
|
|
20230704,090500,10779366350,3735,3735,3735,3735,0
|
||
|
|
20230704,090400,10779366350,3735,3730,3735,3690,221293
|
||
|
|
20230704,090300,9954988490,3730,3590,3735,3550,521098
|
||
|
|
20230704,090200,8057013995,3585,3565,3620,3500,492772
|
||
|
|
20230704,090100,6295894120,3560,3335,3570,3335,524391
|
||
|
|
20230704,090000,4476271175,3325,3400,3420,3190,1252034
|