712 lines
36 KiB
CSV
712 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,204900,17658428230,6680,6680,6680,6680,13595
|
|
20230623,204800,17658428230,6680,6680,6680,6680,0
|
|
20230623,204700,17658428230,6680,6680,6680,6680,0
|
|
20230623,204600,17658428230,6680,6680,6680,6680,0
|
|
20230623,204500,17658428230,6680,6680,6680,6680,0
|
|
20230623,204400,17658428230,6680,6680,6680,6680,0
|
|
20230623,204300,17658428230,6680,6680,6680,6680,0
|
|
20230623,204200,17658428230,6680,6680,6680,6680,0
|
|
20230623,204100,17658428230,6680,6680,6680,6680,0
|
|
20230623,204000,17658428230,6680,6680,6680,6680,0
|
|
20230623,203900,17658428230,6680,6680,6680,6680,0
|
|
20230623,203800,17658428230,6680,6680,6680,6680,0
|
|
20230623,203700,17658428230,6680,6680,6680,6680,0
|
|
20230623,203600,17658428230,6680,6680,6680,6680,0
|
|
20230623,203500,17658428230,6680,6680,6680,6680,0
|
|
20230623,203400,17658428230,6680,6680,6680,6680,0
|
|
20230623,203300,17658428230,6680,6680,6680,6680,0
|
|
20230623,203200,17658428230,6680,6680,6680,6680,0
|
|
20230623,203100,17658428230,6680,6680,6680,6680,0
|
|
20230623,203000,17658428230,6680,6680,6680,6680,0
|
|
20230623,202900,17658428230,6680,6680,6680,6680,0
|
|
20230623,202800,17658428230,6680,6680,6680,6680,0
|
|
20230623,202700,17658428230,6680,6680,6680,6680,0
|
|
20230623,202600,17658428230,6680,6680,6680,6680,0
|
|
20230623,202500,17658428230,6680,6680,6680,6680,0
|
|
20230623,202400,17658428230,6680,6680,6680,6680,0
|
|
20230623,202300,17658428230,6680,6680,6680,6680,0
|
|
20230623,202200,17658428230,6680,6680,6680,6680,0
|
|
20230623,202100,17658428230,6680,6680,6680,6680,0
|
|
20230623,202000,17658428230,6680,6680,6680,6680,0
|
|
20230623,201900,17658428230,6680,6680,6680,6680,13595
|
|
20230623,201800,17658428230,6680,6680,6680,6680,0
|
|
20230623,201700,17658428230,6680,6680,6680,6680,0
|
|
20230623,201600,17658428230,6680,6680,6680,6680,0
|
|
20230623,201500,17658428230,6680,6680,6680,6680,0
|
|
20230623,201400,17658428230,6680,6680,6680,6680,0
|
|
20230623,201300,17658428230,6680,6680,6680,6680,0
|
|
20230623,201200,17658428230,6680,6680,6680,6680,0
|
|
20230623,201100,17658428230,6680,6680,6680,6680,0
|
|
20230623,201000,17658428230,6680,6680,6680,6680,0
|
|
20230623,200900,17658428230,6680,6680,6680,6680,0
|
|
20230623,200800,17658428230,6680,6680,6680,6680,0
|
|
20230623,200700,17658428230,6680,6680,6680,6680,0
|
|
20230623,200600,17658428230,6680,6680,6680,6680,0
|
|
20230623,200500,17658428230,6680,6680,6680,6680,0
|
|
20230623,200400,17658428230,6680,6680,6680,6680,0
|
|
20230623,200300,17658428230,6680,6680,6680,6680,0
|
|
20230623,200200,17658428230,6680,6680,6680,6680,0
|
|
20230623,200100,17658428230,6680,6680,6680,6680,0
|
|
20230623,200000,17658428230,6680,6680,6680,6680,0
|
|
20230623,195900,17658428230,6680,6680,6680,6680,0
|
|
20230623,195800,17658428230,6680,6680,6680,6680,0
|
|
20230623,195700,17658428230,6680,6680,6680,6680,0
|
|
20230623,195600,17658428230,6680,6680,6680,6680,0
|
|
20230623,195500,17658428230,6680,6680,6680,6680,0
|
|
20230623,195400,17658428230,6680,6680,6680,6680,0
|
|
20230623,195300,17658428230,6680,6680,6680,6680,0
|
|
20230623,195200,17658428230,6680,6680,6680,6680,0
|
|
20230623,195100,17658428230,6680,6680,6680,6680,0
|
|
20230623,195000,17658428230,6680,6680,6680,6680,0
|
|
20230623,194900,17658428230,6680,6680,6680,6680,13595
|
|
20230623,194800,17658428230,6680,6680,6680,6680,0
|
|
20230623,194700,17658428230,6680,6680,6680,6680,0
|
|
20230623,194600,17658428230,6680,6680,6680,6680,0
|
|
20230623,194500,17658428230,6680,6680,6680,6680,0
|
|
20230623,194400,17658428230,6680,6680,6680,6680,0
|
|
20230623,194300,17658428230,6680,6680,6680,6680,0
|
|
20230623,194200,17658428230,6680,6680,6680,6680,0
|
|
20230623,194100,17658428230,6680,6680,6680,6680,0
|
|
20230623,194000,17658428230,6680,6680,6680,6680,0
|
|
20230623,193900,17658428230,6680,6680,6680,6680,0
|
|
20230623,193800,17658428230,6680,6680,6680,6680,0
|
|
20230623,193700,17658428230,6680,6680,6680,6680,0
|
|
20230623,193600,17658428230,6680,6680,6680,6680,0
|
|
20230623,193500,17658428230,6680,6680,6680,6680,0
|
|
20230623,193400,17658428230,6680,6680,6680,6680,0
|
|
20230623,193300,17658428230,6680,6680,6680,6680,0
|
|
20230623,193200,17658428230,6680,6680,6680,6680,0
|
|
20230623,193100,17658428230,6680,6680,6680,6680,0
|
|
20230623,193000,17658428230,6680,6680,6680,6680,0
|
|
20230623,192900,17658428230,6680,6680,6680,6680,0
|
|
20230623,192800,17658428230,6680,6680,6680,6680,0
|
|
20230623,192700,17658428230,6680,6680,6680,6680,0
|
|
20230623,192600,17658428230,6680,6680,6680,6680,0
|
|
20230623,192500,17658428230,6680,6680,6680,6680,0
|
|
20230623,192400,17658428230,6680,6680,6680,6680,0
|
|
20230623,192300,17658428230,6680,6680,6680,6680,0
|
|
20230623,192200,17658428230,6680,6680,6680,6680,0
|
|
20230623,192100,17658428230,6680,6680,6680,6680,0
|
|
20230623,192000,17658428230,6680,6680,6680,6680,0
|
|
20230623,191900,17658428230,6680,6680,6680,6680,13595
|
|
20230623,191800,17658428230,6680,6680,6680,6680,0
|
|
20230623,191700,17658428230,6680,6680,6680,6680,0
|
|
20230623,191600,17658428230,6680,6680,6680,6680,0
|
|
20230623,191500,17658428230,6680,6680,6680,6680,0
|
|
20230623,191400,17658428230,6680,6680,6680,6680,0
|
|
20230623,191300,17658428230,6680,6680,6680,6680,0
|
|
20230623,191200,17658428230,6680,6680,6680,6680,0
|
|
20230623,191100,17658428230,6680,6680,6680,6680,0
|
|
20230623,191000,17658428230,6680,6680,6680,6680,0
|
|
20230623,190900,17658428230,6680,6680,6680,6680,0
|
|
20230623,190800,17658428230,6680,6680,6680,6680,0
|
|
20230623,190700,17658428230,6680,6680,6680,6680,0
|
|
20230623,190600,17658428230,6680,6680,6680,6680,0
|
|
20230623,190500,17658428230,6680,6680,6680,6680,0
|
|
20230623,190400,17658428230,6680,6680,6680,6680,0
|
|
20230623,190300,17658428230,6680,6680,6680,6680,0
|
|
20230623,190200,17658428230,6680,6680,6680,6680,0
|
|
20230623,190100,17658428230,6680,6680,6680,6680,0
|
|
20230623,190000,17658428230,6680,6680,6680,6680,0
|
|
20230623,185900,17658428230,6680,6680,6680,6680,0
|
|
20230623,185800,17658428230,6680,6680,6680,6680,0
|
|
20230623,185700,17658428230,6680,6680,6680,6680,0
|
|
20230623,185600,17658428230,6680,6680,6680,6680,0
|
|
20230623,185500,17658428230,6680,6680,6680,6680,0
|
|
20230623,185400,17658428230,6680,6680,6680,6680,0
|
|
20230623,185300,17658428230,6680,6680,6680,6680,0
|
|
20230623,185200,17658428230,6680,6680,6680,6680,0
|
|
20230623,185100,17658428230,6680,6680,6680,6680,0
|
|
20230623,185000,17658428230,6680,6680,6680,6680,0
|
|
20230623,184900,17658428230,6680,6680,6680,6680,13595
|
|
20230623,184800,17658428230,6680,6680,6680,6680,0
|
|
20230623,184700,17658428230,6680,6680,6680,6680,0
|
|
20230623,184600,17658428230,6680,6680,6680,6680,0
|
|
20230623,184500,17658428230,6680,6680,6680,6680,0
|
|
20230623,184400,17658428230,6680,6680,6680,6680,0
|
|
20230623,184300,17658428230,6680,6680,6680,6680,0
|
|
20230623,184200,17658428230,6680,6680,6680,6680,0
|
|
20230623,184100,17658428230,6680,6680,6680,6680,0
|
|
20230623,184000,17658428230,6680,6680,6680,6680,0
|
|
20230623,183900,17658428230,6680,6680,6680,6680,0
|
|
20230623,183800,17658428230,6680,6680,6680,6680,0
|
|
20230623,183700,17658428230,6680,6680,6680,6680,0
|
|
20230623,183600,17658428230,6680,6680,6680,6680,0
|
|
20230623,183500,17658428230,6680,6680,6680,6680,0
|
|
20230623,183400,17658428230,6680,6680,6680,6680,0
|
|
20230623,183300,17658428230,6680,6680,6680,6680,0
|
|
20230623,183200,17658428230,6680,6680,6680,6680,0
|
|
20230623,183100,17658428230,6680,6680,6680,6680,0
|
|
20230623,183000,17658428230,6680,6680,6680,6680,0
|
|
20230623,182900,17658428230,6680,6680,6680,6680,0
|
|
20230623,182800,17658428230,6680,6680,6680,6680,0
|
|
20230623,182700,17658428230,6680,6680,6680,6680,0
|
|
20230623,182600,17658428230,6680,6680,6680,6680,0
|
|
20230623,182500,17658428230,6680,6680,6680,6680,0
|
|
20230623,182400,17658428230,6680,6680,6680,6680,0
|
|
20230623,182300,17658428230,6680,6680,6680,6680,0
|
|
20230623,182200,17658428230,6680,6680,6680,6680,0
|
|
20230623,182100,17658428230,6680,6680,6680,6680,0
|
|
20230623,182000,17658428230,6680,6680,6680,6680,0
|
|
20230623,181900,17658428230,6680,6680,6680,6680,13595
|
|
20230623,181800,17658428230,6680,6680,6680,6680,0
|
|
20230623,181700,17658428230,6680,6680,6680,6680,0
|
|
20230623,181600,17658428230,6680,6680,6680,6680,0
|
|
20230623,181500,17658428230,6680,6680,6680,6680,0
|
|
20230623,181400,17658428230,6680,6680,6680,6680,0
|
|
20230623,181300,17658428230,6680,6680,6680,6680,0
|
|
20230623,181200,17658428230,6680,6680,6680,6680,0
|
|
20230623,181100,17658428230,6680,6680,6680,6680,0
|
|
20230623,181000,17658428230,6680,6680,6680,6680,0
|
|
20230623,180900,17658428230,6680,6680,6680,6680,0
|
|
20230623,180800,17658428230,6680,6680,6680,6680,0
|
|
20230623,180700,17658428230,6680,6680,6680,6680,0
|
|
20230623,180600,17658428230,6680,6680,6680,6680,0
|
|
20230623,180500,17658428230,6680,6680,6680,6680,0
|
|
20230623,180400,17658428230,6680,6680,6680,6680,0
|
|
20230623,180300,17658428230,6680,6680,6680,6680,0
|
|
20230623,180200,17658428230,6680,6680,6680,6680,0
|
|
20230623,180100,17658428230,6680,6680,6680,6680,0
|
|
20230623,180000,17658428230,6680,6680,6680,6680,0
|
|
20230623,175900,17658428230,6680,6680,6680,6680,0
|
|
20230623,175800,17658428230,6680,6680,6680,6680,0
|
|
20230623,175700,17658428230,6680,6680,6680,6680,0
|
|
20230623,175600,17658428230,6680,6680,6680,6680,0
|
|
20230623,175500,17658428230,6680,6680,6680,6680,0
|
|
20230623,175400,17658428230,6680,6680,6680,6680,0
|
|
20230623,175300,17658428230,6680,6680,6680,6680,0
|
|
20230623,175200,17658428230,6680,6680,6680,6680,0
|
|
20230623,175100,17658428230,6680,6680,6680,6680,0
|
|
20230623,175000,17658428230,6680,6680,6680,6680,0
|
|
20230623,174900,17658428230,6680,6680,6680,6680,13595
|
|
20230623,174800,17658428230,6680,6680,6680,6680,0
|
|
20230623,174700,17658428230,6680,6680,6680,6680,0
|
|
20230623,174600,17658428230,6680,6680,6680,6680,0
|
|
20230623,174500,17658428230,6680,6680,6680,6680,0
|
|
20230623,174400,17658428230,6680,6680,6680,6680,0
|
|
20230623,174300,17658428230,6680,6680,6680,6680,0
|
|
20230623,174200,17658428230,6680,6680,6680,6680,0
|
|
20230623,174100,17658428230,6680,6680,6680,6680,0
|
|
20230623,174000,17658428230,6680,6680,6680,6680,0
|
|
20230623,173900,17658428230,6680,6680,6680,6680,0
|
|
20230623,173800,17658428230,6680,6680,6680,6680,0
|
|
20230623,173700,17658428230,6680,6680,6680,6680,0
|
|
20230623,173600,17658428230,6680,6680,6680,6680,0
|
|
20230623,173500,17658428230,6680,6680,6680,6680,0
|
|
20230623,173400,17658428230,6680,6680,6680,6680,0
|
|
20230623,173300,17658428230,6680,6680,6680,6680,0
|
|
20230623,173200,17658428230,6680,6680,6680,6680,0
|
|
20230623,173100,17658428230,6680,6680,6680,6680,0
|
|
20230623,173000,17658428230,6680,6680,6680,6680,0
|
|
20230623,172900,17658428230,6680,6680,6680,6680,0
|
|
20230623,172800,17658428230,6680,6680,6680,6680,0
|
|
20230623,172700,17658428230,6680,6680,6680,6680,0
|
|
20230623,172600,17658428230,6680,6680,6680,6680,0
|
|
20230623,172500,17658428230,6680,6680,6680,6680,0
|
|
20230623,172400,17658428230,6680,6680,6680,6680,0
|
|
20230623,172300,17658428230,6680,6680,6680,6680,0
|
|
20230623,172200,17658428230,6680,6680,6680,6680,0
|
|
20230623,172100,17658428230,6680,6680,6680,6680,0
|
|
20230623,172000,17658428230,6680,6680,6680,6680,0
|
|
20230623,171900,17658428230,6680,6680,6680,6680,13595
|
|
20230623,171800,17658428230,6680,6680,6680,6680,0
|
|
20230623,171700,17658428230,6680,6680,6680,6680,0
|
|
20230623,171600,17658428230,6680,6680,6680,6680,0
|
|
20230623,171500,17658428230,6680,6680,6680,6680,0
|
|
20230623,171400,17658428230,6680,6680,6680,6680,0
|
|
20230623,171300,17658428230,6680,6680,6680,6680,0
|
|
20230623,171200,17658428230,6680,6680,6680,6680,0
|
|
20230623,171100,17658428230,6680,6680,6680,6680,0
|
|
20230623,171000,17658428230,6680,6680,6680,6680,0
|
|
20230623,170900,17658428230,6680,6680,6680,6680,0
|
|
20230623,170800,17658428230,6680,6680,6680,6680,0
|
|
20230623,170700,17658428230,6680,6680,6680,6680,0
|
|
20230623,170600,17658428230,6680,6680,6680,6680,0
|
|
20230623,170500,17658428230,6680,6680,6680,6680,0
|
|
20230623,170400,17658428230,6680,6680,6680,6680,0
|
|
20230623,170300,17658428230,6680,6680,6680,6680,0
|
|
20230623,170200,17658428230,6680,6680,6680,6680,0
|
|
20230623,170100,17658428230,6680,6680,6680,6680,0
|
|
20230623,170000,17658428230,6680,6680,6680,6680,0
|
|
20230623,165900,17658428230,6680,6680,6680,6680,0
|
|
20230623,165800,17658428230,6680,6680,6680,6680,0
|
|
20230623,165700,17658428230,6680,6680,6680,6680,0
|
|
20230623,165600,17658428230,6680,6680,6680,6680,0
|
|
20230623,165500,17658428230,6680,6680,6680,6680,0
|
|
20230623,165400,17658428230,6680,6680,6680,6680,0
|
|
20230623,165300,17658428230,6680,6680,6680,6680,0
|
|
20230623,165200,17658428230,6680,6680,6680,6680,0
|
|
20230623,165100,17658428230,6680,6680,6680,6680,0
|
|
20230623,165000,17658428230,6680,6680,6680,6680,0
|
|
20230623,164900,17658428230,6680,6680,6680,6680,13595
|
|
20230623,164800,17658428230,6680,6680,6680,6680,0
|
|
20230623,164700,17658428230,6680,6680,6680,6680,0
|
|
20230623,164600,17658428230,6680,6680,6680,6680,0
|
|
20230623,164500,17658428230,6680,6680,6680,6680,0
|
|
20230623,164400,17658428230,6680,6680,6680,6680,0
|
|
20230623,164300,17658428230,6680,6680,6680,6680,0
|
|
20230623,164200,17658428230,6680,6680,6680,6680,0
|
|
20230623,164100,17658428230,6680,6680,6680,6680,0
|
|
20230623,164000,17658428230,6680,6680,6680,6680,0
|
|
20230623,163900,17658428230,6680,6680,6680,6680,0
|
|
20230623,163800,17658428230,6680,6680,6680,6680,0
|
|
20230623,163700,17658428230,6680,6680,6680,6680,0
|
|
20230623,163600,17658428230,6680,6680,6680,6680,0
|
|
20230623,163500,17658428230,6680,6680,6680,6680,0
|
|
20230623,163400,17658428230,6680,6680,6680,6680,0
|
|
20230623,163300,17658428230,6680,6680,6680,6680,0
|
|
20230623,163200,17658428230,6680,6680,6680,6680,0
|
|
20230623,163100,17658428230,6680,6680,6680,6680,0
|
|
20230623,163000,17658428230,6680,6680,6680,6680,0
|
|
20230623,162900,17658428230,6680,6680,6680,6680,0
|
|
20230623,162800,17658428230,6680,6680,6680,6680,0
|
|
20230623,162700,17658428230,6680,6680,6680,6680,0
|
|
20230623,162600,17658428230,6680,6680,6680,6680,0
|
|
20230623,162500,17658428230,6680,6680,6680,6680,0
|
|
20230623,162400,17658428230,6680,6680,6680,6680,0
|
|
20230623,162300,17658428230,6680,6680,6680,6680,0
|
|
20230623,162200,17658428230,6680,6680,6680,6680,0
|
|
20230623,162100,17658428230,6680,6680,6680,6680,0
|
|
20230623,162000,17658428230,6680,6680,6680,6680,0
|
|
20230623,161900,17658428230,6680,6680,6680,6680,13595
|
|
20230623,161800,17658428230,6680,6680,6680,6680,0
|
|
20230623,161700,17658428230,6680,6680,6680,6680,0
|
|
20230623,161600,17658428230,6680,6680,6680,6680,0
|
|
20230623,161500,17658428230,6680,6680,6680,6680,0
|
|
20230623,161400,17658428230,6680,6680,6680,6680,0
|
|
20230623,161300,17658428230,6680,6680,6680,6680,0
|
|
20230623,161200,17658428230,6680,6680,6680,6680,0
|
|
20230623,161100,17658428230,6680,6680,6680,6680,0
|
|
20230623,161000,17658428230,6680,6680,6680,6680,0
|
|
20230623,160900,17658428230,6680,6680,6680,6680,0
|
|
20230623,160800,17658428230,6680,6680,6680,6680,0
|
|
20230623,160700,17658428230,6680,6680,6680,6680,0
|
|
20230623,160600,17658428230,6680,6680,6680,6680,0
|
|
20230623,160500,17658428230,6680,6680,6680,6680,0
|
|
20230623,160400,17658428230,6680,6680,6680,6680,0
|
|
20230623,160300,17658428230,6680,6680,6680,6680,0
|
|
20230623,160200,17658428230,6680,6680,6680,6680,0
|
|
20230623,160100,17658428230,6680,6680,6680,6680,0
|
|
20230623,160000,17658428230,6680,6680,6680,6680,0
|
|
20230623,155900,17658428230,6680,6680,6680,6680,0
|
|
20230623,155800,17658428230,6680,6680,6680,6680,0
|
|
20230623,155700,17658428230,6680,6680,6680,6680,0
|
|
20230623,155600,17658428230,6680,6680,6680,6680,0
|
|
20230623,155500,17658428230,6680,6680,6680,6680,0
|
|
20230623,155400,17658428230,6680,6680,6680,6680,0
|
|
20230623,155300,17658428230,6680,6680,6680,6680,0
|
|
20230623,155200,17658428230,6680,6680,6680,6680,0
|
|
20230623,155100,17658428230,6680,6680,6680,6680,0
|
|
20230623,155000,17658428230,6680,6680,6680,6680,0
|
|
20230623,154900,17658428230,6680,6680,6680,6680,13595
|
|
20230623,154800,17658428230,6680,6680,6680,6680,0
|
|
20230623,154700,17658428230,6680,6680,6680,6680,0
|
|
20230623,154600,17658428230,6680,6680,6680,6680,0
|
|
20230623,154500,17658428230,6680,6680,6680,6680,0
|
|
20230623,154400,17658428230,6680,6680,6680,6680,0
|
|
20230623,154300,17658428230,6680,6680,6680,6680,0
|
|
20230623,154200,17658428230,6680,6680,6680,6680,0
|
|
20230623,154100,17658428230,6680,6680,6680,6680,0
|
|
20230623,154000,17658428230,6680,6680,6680,6680,0
|
|
20230623,153900,17658428230,6680,6680,6680,6680,0
|
|
20230623,153800,17658428230,6680,6680,6680,6680,0
|
|
20230623,153700,17658428230,6680,6680,6680,6680,0
|
|
20230623,153600,17658428230,6680,6680,6680,6680,0
|
|
20230623,153500,17658428230,6680,6680,6680,6680,0
|
|
20230623,153400,17658428230,6680,6680,6680,6680,0
|
|
20230623,153300,17658428230,6680,6680,6680,6680,0
|
|
20230623,153200,17658428230,6680,6680,6680,6680,0
|
|
20230623,153100,17658428230,6680,6680,6680,6680,0
|
|
20230623,153000,17658428230,6680,6680,6680,6680,13595
|
|
20230623,152900,17567613630,6600,6600,6600,6600,0
|
|
20230623,152800,17567613630,6600,6600,6600,6600,0
|
|
20230623,152700,17567613630,6600,6600,6600,6600,0
|
|
20230623,152600,17567613630,6600,6600,6600,6600,0
|
|
20230623,152500,17567613630,6600,6600,6600,6600,0
|
|
20230623,152400,17567613630,6600,6600,6600,6600,0
|
|
20230623,152300,17567613630,6600,6600,6600,6600,0
|
|
20230623,152200,17567613630,6600,6600,6600,6600,0
|
|
20230623,152100,17567613630,6600,6600,6600,6600,0
|
|
20230623,152000,17567613630,6600,6600,6600,6600,0
|
|
20230623,151900,17567613630,6600,6600,6600,6580,1243
|
|
20230623,151800,17559418770,6590,6590,6600,6590,1054
|
|
20230623,151700,17552469440,6600,6610,6650,6600,1901
|
|
20230623,151600,17539871490,6610,6600,6610,6590,520
|
|
20230623,151500,17536439000,6590,6590,6590,6590,586
|
|
20230623,151400,17532577260,6600,6610,6610,6580,3057
|
|
20230623,151300,17512455530,6610,6610,6610,6580,19
|
|
20230623,151200,17512330200,6610,6600,6610,6570,4417
|
|
20230623,151100,17483265390,6590,6590,6600,6580,2201
|
|
20230623,151000,17468773050,6590,6590,6610,6580,3135
|
|
20230623,150900,17448115310,6590,6590,6600,6590,255
|
|
20230623,150800,17446433810,6590,6610,6610,6590,11669
|
|
20230623,150700,17369488430,6610,6620,6650,6600,8561
|
|
20230623,150600,17312932190,6620,6620,6640,6610,1014
|
|
20230623,150500,17306219760,6620,6610,6650,6610,2334
|
|
20230623,150400,17290780030,6620,6630,6630,6620,330
|
|
20230623,150300,17288594800,6620,6620,6620,6610,2827
|
|
20230623,150200,17269894050,6620,6630,6630,6620,3436
|
|
20230623,150100,17247138700,6630,6640,6640,6630,927
|
|
20230623,150000,17240990420,6640,6650,6650,6640,286
|
|
20230623,145900,17239091270,6650,6650,6650,6650,15
|
|
20230623,145800,17238991520,6640,6660,6660,6640,1501
|
|
20230623,145700,17229017960,6660,6660,6660,6660,16
|
|
20230623,145600,17228911400,6660,6660,6670,6660,16
|
|
20230623,145500,17228804820,6660,6650,6660,6650,12
|
|
20230623,145400,17228725010,6650,6660,6660,6650,1397
|
|
20230623,145300,17219434910,6660,6670,6670,6660,61
|
|
20230623,145200,17219028640,6650,6650,6650,6650,18
|
|
20230623,145100,17218908940,6670,6670,6670,6670,5
|
|
20230623,145000,17218875590,6670,6670,6670,6670,10
|
|
20230623,144900,17218808890,6670,6660,6670,6650,598
|
|
20230623,144800,17214831910,6670,6680,6680,6670,2
|
|
20230623,144700,17214818560,6690,6650,6690,6650,12
|
|
20230623,144600,17214738580,6690,6670,6690,6650,1689
|
|
20230623,144500,17203474310,6690,6690,6690,6660,292
|
|
20230623,144400,17201525330,6660,6680,6690,6660,1839
|
|
20230623,144300,17189255960,6680,6680,6680,6670,167
|
|
20230623,144200,17188140410,6680,6670,6680,6670,1074
|
|
20230623,144100,17180975680,6670,6670,6670,6670,206
|
|
20230623,144000,17179601660,6670,6670,6670,6670,250
|
|
20230623,143900,17177934160,6670,6670,6670,6670,51
|
|
20230623,143800,17177593990,6670,6670,6670,6670,299
|
|
20230623,143700,17175599660,6660,6660,6660,6660,1
|
|
20230623,143600,17175593000,6660,6660,6660,6660,312
|
|
20230623,143500,17173515080,6660,6650,6660,6630,236
|
|
20230623,143400,17171943940,6630,6630,6650,6630,12
|
|
20230623,143300,17171864340,6650,6650,6650,6650,250
|
|
20230623,143200,17170201840,6650,6640,6650,6640,164
|
|
20230623,143100,17169112740,6640,6650,6650,6640,121
|
|
20230623,143000,17168309290,6640,6640,6640,6640,1
|
|
20230623,142900,17168302650,6650,6660,6660,6630,450
|
|
20230623,142800,17165318390,6640,6640,6640,6630,3128
|
|
20230623,142700,17144571940,6640,6660,6660,6640,105
|
|
20230623,142600,17143872700,6660,6640,6660,6640,353
|
|
20230623,142500,17141527280,6640,6650,6650,6640,4433
|
|
20230623,142400,17112081780,6650,6650,6650,6650,364
|
|
20230623,142300,17109661180,6670,6660,6670,6650,350
|
|
20230623,142200,17107329460,6650,6660,6670,6650,372
|
|
20230623,142100,17104854930,6660,6660,6660,6660,57
|
|
20230623,142000,17104475310,6660,6660,6660,6660,53
|
|
20230623,141900,17104122330,6670,6670,6670,6670,0
|
|
20230623,141800,17104122330,6670,6650,6670,6650,130
|
|
20230623,141700,17103257750,6650,6670,6670,6650,48
|
|
20230623,141600,17102938510,6670,6680,6680,6670,51
|
|
20230623,141500,17102597840,6680,6650,6680,6640,304
|
|
20230623,141400,17100576590,6650,6650,6650,6650,301
|
|
20230623,141300,17098574940,6650,6650,6650,6650,32
|
|
20230623,141200,17098362140,6700,6650,6700,6650,2548
|
|
20230623,141100,17081366580,6650,6660,6660,6650,303
|
|
20230623,141000,17079350570,6650,6670,6670,6650,3576
|
|
20230623,140900,17055524890,6680,6680,6680,6680,9
|
|
20230623,140800,17055464770,6680,6680,6680,6680,183
|
|
20230623,140700,17054242330,6680,6680,6680,6680,68
|
|
20230623,140600,17053788090,6690,6690,6690,6690,10
|
|
20230623,140500,17053721190,6690,6680,6700,6680,2017
|
|
20230623,140400,17040216050,6670,6680,6680,6670,225
|
|
20230623,140300,17038715130,6670,6700,6700,6670,601
|
|
20230623,140200,17034703250,6680,6690,6700,6680,201
|
|
20230623,140100,17033357200,6700,6670,6700,6670,11
|
|
20230623,140000,17033283530,6670,6690,6700,6670,1217
|
|
20230623,135900,17025154440,6690,6660,6690,6660,850
|
|
20230623,135800,17019474940,6660,6660,6660,6660,70
|
|
20230623,135700,17019008740,6660,6680,6680,6660,1601
|
|
20230623,135600,17008327310,6680,6680,6680,6680,420
|
|
20230623,135500,17005521710,6680,6700,6710,6680,1857
|
|
20230623,135400,16993089150,6700,6700,6700,6700,153
|
|
20230623,135300,16992064050,6700,6700,6700,6700,198
|
|
20230623,135200,16990737450,6700,6700,6700,6700,379
|
|
20230623,135100,16988198150,6700,6690,6710,6690,221
|
|
20230623,135000,16986719360,6690,6690,6690,6690,151
|
|
20230623,134900,16985709170,6690,6700,6710,6690,699
|
|
20230623,134800,16981032760,6710,6710,6710,6710,35
|
|
20230623,134700,16980797910,6710,6710,6710,6700,14
|
|
20230623,134600,16980704010,6710,6710,6710,6710,110
|
|
20230623,134500,16979965910,6710,6720,6720,6710,102
|
|
20230623,134400,16979280490,6720,6720,6720,6720,0
|
|
20230623,134300,16979280490,6720,6680,6720,6670,302
|
|
20230623,134200,16977265600,6680,6720,6730,6680,1636
|
|
20230623,134100,16966275130,6720,6710,6720,6710,133
|
|
20230623,134000,16965381390,6710,6680,6710,6680,163
|
|
20230623,133900,16964292460,6680,6680,6680,6680,0
|
|
20230623,133800,16964292460,6680,6690,6720,6680,178
|
|
20230623,133700,16963099020,6700,6710,6710,6700,225
|
|
20230623,133600,16961590850,6710,6670,6730,6670,2775
|
|
20230623,133500,16943002270,6670,6650,6670,6650,537
|
|
20230623,133400,16939421980,6670,6640,6670,6640,32
|
|
20230623,133300,16939209380,6660,6660,6660,6640,518
|
|
20230623,133200,16935760900,6660,6630,6660,6630,206
|
|
20230623,133100,16934395050,6630,6640,6640,6630,300
|
|
20230623,133000,16932403800,6630,6620,6660,6620,1560
|
|
20230623,132900,16922043990,6620,6650,6650,6610,7328
|
|
20230623,132800,16873511440,6650,6660,6660,6650,89
|
|
20230623,132700,16872919170,6640,6650,6660,6640,1833
|
|
20230623,132600,16860738000,6650,6650,6660,6650,7008
|
|
20230623,132500,16814134680,6650,6670,6670,6650,3525
|
|
20230623,132400,16790657580,6660,6660,6680,6660,2533
|
|
20230623,132300,16773759480,6670,6680,6680,6660,10107
|
|
20230623,132200,16706297020,6680,6680,6690,6680,787
|
|
20230623,132100,16701037860,6680,6700,6700,6680,3177
|
|
20230623,132000,16679778750,6700,6700,6700,6700,849
|
|
20230623,131900,16674090450,6700,6700,6700,6700,553
|
|
20230623,131800,16670385350,6710,6710,6710,6710,121
|
|
20230623,131700,16669573440,6700,6700,6700,6690,489
|
|
20230623,131600,16666297150,6700,6700,6700,6690,152
|
|
20230623,131500,16665278760,6690,6690,6700,6690,360
|
|
20230623,131400,16662870350,6690,6690,6700,6680,188
|
|
20230623,131300,16661612950,6690,6690,6690,6680,500
|
|
20230623,131200,16658268960,6680,6700,6700,6680,1006
|
|
20230623,131100,16651541680,6700,6690,6700,6690,373
|
|
20230623,131000,16649044800,6690,6700,6700,6690,533
|
|
20230623,130900,16645475720,6700,6690,6730,6690,3524
|
|
20230623,130800,16621892650,6690,6730,6730,6690,2071
|
|
20230623,130700,16608017090,6690,6720,6720,6690,10852
|
|
20230623,130600,16535271570,6710,6720,6720,6710,1637
|
|
20230623,130500,16524278400,6720,6720,6740,6720,639
|
|
20230623,130400,16519984050,6720,6720,6720,6720,72
|
|
20230623,130300,16519500210,6740,6720,6740,6720,790
|
|
20230623,130200,16514188520,6720,6720,6720,6720,300
|
|
20230623,130100,16512172520,6730,6720,6730,6710,8165
|
|
20230623,130000,16457334810,6730,6720,6730,6720,63
|
|
20230623,125900,16456911430,6720,6730,6730,6720,286
|
|
20230623,125800,16454988780,6730,6730,6730,6730,177
|
|
20230623,125700,16453797570,6730,6730,6730,6730,243
|
|
20230623,125600,16452162180,6730,6730,6740,6730,3066
|
|
20230623,125500,16431527800,6730,6740,6740,6720,190
|
|
20230623,125400,16430248810,6720,6730,6740,6720,1587
|
|
20230623,125300,16419566040,6730,6750,6750,6730,63
|
|
20230623,125200,16419142010,6730,6730,6730,6730,133
|
|
20230623,125100,16418246920,6750,6740,6750,6720,670
|
|
20230623,125000,16413740860,6730,6750,6750,6730,1867
|
|
20230623,124900,16401170070,6740,6750,6750,6740,186
|
|
20230623,124800,16399916030,6750,6750,6750,6740,486
|
|
20230623,124700,16396639150,6750,6760,6760,6750,496
|
|
20230623,124600,16393291120,6760,6750,6760,6740,290
|
|
20230623,124500,16391334820,6730,6730,6730,6730,7
|
|
20230623,124400,16391287710,6730,6730,6760,6730,389
|
|
20230623,124300,16388669680,6720,6720,6720,6720,1203
|
|
20230623,124200,16380585520,6720,6730,6760,6720,1242
|
|
20230623,124100,16372226120,6760,6760,6760,6760,105
|
|
20230623,124000,16371516320,6770,6730,6770,6730,1001
|
|
20230623,123900,16364779510,6730,6740,6740,6730,3187
|
|
20230623,123800,16343317560,6750,6770,6770,6750,1023
|
|
20230623,123700,16336412100,6750,6760,6760,6750,2497
|
|
20230623,123600,16319556270,6760,6760,6770,6760,383
|
|
20230623,123500,16316967150,6760,6760,6760,6760,33
|
|
20230623,123400,16316744070,6770,6770,6770,6770,4
|
|
20230623,123300,16316716990,6780,6760,6780,6750,449
|
|
20230623,123200,16313685870,6760,6760,6770,6750,1700
|
|
20230623,123100,16302188540,6770,6770,6770,6770,76
|
|
20230623,123000,16301674020,6780,6780,6780,6780,0
|
|
20230623,122900,16301674020,6780,6770,6780,6770,619
|
|
20230623,122800,16297483380,6770,6750,6770,6750,365
|
|
20230623,122700,16295015990,6750,6740,6750,6740,899
|
|
20230623,122600,16288956500,6750,6750,6750,6750,28
|
|
20230623,122500,16288767500,6750,6750,6760,6750,132
|
|
20230623,122400,16287876480,6770,6770,6770,6770,2
|
|
20230623,122300,16287862940,6750,6770,6770,6750,466
|
|
20230623,122200,16284716420,6770,6750,6770,6750,162
|
|
20230623,122100,16283622800,6770,6780,6780,6770,193
|
|
20230623,122000,16282316030,6780,6750,6780,6750,202
|
|
20230623,121900,16280952470,6790,6730,6790,6720,1561
|
|
20230623,121800,16270387320,6730,6730,6730,6720,1901
|
|
20230623,121700,16257593840,6750,6750,6750,6750,1
|
|
20230623,121600,16257587090,6750,6750,6750,6730,4474
|
|
20230623,121500,16227446630,6740,6740,6740,6740,14
|
|
20230623,121400,16227352270,6740,6780,6780,6740,1756
|
|
20230623,121300,16215508940,6770,6770,6780,6770,701
|
|
20230623,121200,16210763140,6770,6770,6770,6770,8
|
|
20230623,121100,16210708980,6770,6750,6770,6750,407
|
|
20230623,121000,16207955110,6770,6770,6770,6740,2403
|
|
20230623,120900,16191735730,6780,6780,6790,6780,372
|
|
20230623,120800,16189212950,6780,6780,6780,6780,51
|
|
20230623,120700,16188867170,6770,6790,6790,6770,2222
|
|
20230623,120600,16173791610,6790,6810,6810,6790,853
|
|
20230623,120500,16167993190,6810,6810,6820,6810,230
|
|
20230623,120400,16166426850,6820,6820,6830,6820,621
|
|
20230623,120300,16162191620,6820,6800,6830,6800,594
|
|
20230623,120200,16158144660,6810,6780,6820,6780,5598
|
|
20230623,120100,16120063430,6790,6780,6790,6770,626
|
|
20230623,120000,16115819010,6780,6780,6780,6780,585
|
|
20230623,115900,16111852710,6780,6780,6780,6770,504
|
|
20230623,115800,16108435790,6780,6770,6780,6770,131
|
|
20230623,115700,16107548820,6770,6760,6780,6760,748
|
|
20230623,115600,16102483130,6760,6780,6780,6760,260
|
|
20230623,115500,16100721330,6780,6760,6780,6750,314
|
|
20230623,115400,16098594250,6770,6750,6770,6740,966
|
|
20230623,115300,16092079670,6750,6760,6760,6750,564
|
|
20230623,115200,16088268010,6750,6750,6780,6740,920
|
|
20230623,115100,16082054020,6750,6760,6760,6740,1863
|
|
20230623,115000,16069480470,6760,6760,6770,6760,196
|
|
20230623,114900,16068155390,6760,6760,6760,6760,241
|
|
20230623,114800,16066526230,6760,6770,6770,6760,128
|
|
20230623,114700,16065660920,6770,6760,6770,6760,376
|
|
20230623,114600,16063119110,6760,6770,6770,6760,94
|
|
20230623,114500,16062482740,6770,6750,6770,6750,848
|
|
20230623,114400,16056757510,6750,6760,6760,6750,288
|
|
20230623,114300,16054810980,6760,6770,6770,6750,467
|
|
20230623,114200,16051654110,6760,6770,6770,6760,385
|
|
20230623,114100,16049051310,6770,6750,6770,6730,1159
|
|
20230623,114000,16041216220,6730,6740,6760,6730,2027
|
|
20230623,113900,16027572310,6740,6750,6750,6740,1173
|
|
20230623,113800,16019663180,6750,6760,6760,6750,747
|
|
20230623,113700,16014620750,6760,6780,6780,6760,714
|
|
20230623,113600,16009793670,6780,6780,6780,6780,748
|
|
20230623,113500,16004722230,6780,6760,6780,6760,474
|
|
20230623,113400,16001514470,6760,6740,6770,6740,2598
|
|
20230623,113300,15983953300,6750,6750,6750,6750,744
|
|
20230623,113200,15978931300,6750,6740,6750,6730,1004
|
|
20230623,113100,15972162310,6730,6720,6730,6720,2117
|
|
20230623,113000,15957916700,6720,6720,6730,6720,1389
|
|
20230623,112900,15948581460,6730,6730,6730,6720,584
|
|
20230623,112800,15944655140,6730,6730,6730,6730,256
|
|
20230623,112700,15942932260,6730,6730,6740,6720,1055
|
|
20230623,112600,15935834140,6730,6740,6740,6730,945
|
|
20230623,112500,15929473590,6740,6730,6740,6720,2270
|
|
20230623,112400,15914208680,6730,6730,6730,6730,383
|
|
20230623,112300,15911631090,6730,6740,6740,6730,612
|
|
20230623,112200,15907511590,6730,6740,6740,6730,271
|
|
20230623,112100,15905685940,6740,6740,6740,6740,255
|
|
20230623,112000,15903967240,6740,6720,6740,6720,2137
|
|
20230623,111900,15889580660,6730,6720,6730,6710,2429
|
|
20230623,111800,15873254480,6720,6730,6730,6720,2357
|
|
20230623,111700,15857414460,6730,6730,6730,6710,2047
|
|
20230623,111600,15843646840,6730,6730,6740,6730,584
|
|
20230623,111500,15839716430,6740,6740,6740,6730,1594
|
|
20230623,111400,15828978680,6720,6730,6740,6720,3446
|
|
20230623,111300,15805782260,6720,6730,6730,6720,3857
|
|
20230623,111200,15779859080,6730,6760,6760,6720,3299
|
|
20230623,111100,15757662020,6730,6770,6770,6730,11150
|
|
20230623,111000,15682411540,6770,6770,6770,6760,459
|
|
20230623,110900,15679304120,6770,6770,6770,6750,3232
|
|
20230623,110800,15657450070,6770,6780,6780,6750,6995
|
|
20230623,110700,15610159130,6780,6790,6790,6770,7764
|
|
20230623,110600,15557551800,6790,6790,6800,6780,4163
|
|
20230623,110500,15529297660,6790,6800,6810,6790,1229
|
|
20230623,110400,15520942030,6800,6800,6800,6790,3001
|
|
20230623,110300,15500549330,6820,6810,6820,6790,9993
|
|
20230623,110200,15432613850,6810,6810,6810,6800,1289
|
|
20230623,110100,15423835770,6810,6810,6810,6800,863
|
|
20230623,110000,15417959490,6810,6820,6820,6810,2808
|
|
20230623,105900,15398836890,6820,6810,6820,6800,3013
|
|
20230623,105800,15378318240,6810,6800,6810,6800,1989
|
|
20230623,105700,15364793020,6800,6800,6810,6800,1208
|
|
20230623,105600,15356578590,6790,6810,6820,6790,15489
|
|
20230623,105500,15251210500,6820,6830,6830,6820,6304
|
|
20230623,105400,15208197620,6830,6830,6840,6830,120
|
|
20230623,105300,15207377820,6830,6840,6840,6830,3736
|
|
20230623,105200,15181860930,6830,6830,6840,6830,2646
|
|
20230623,105100,15163779220,6830,6830,6830,6820,1691
|
|
20230623,105000,15152231760,6830,6840,6840,6830,3239
|
|
20230623,104900,15130108270,6840,6840,6850,6830,403
|
|
20230623,104800,15127351660,6840,6830,6840,6830,1608
|
|
20230623,104700,15116360250,6830,6840,6850,6820,5839
|
|
20230623,104600,15076468590,6840,6860,6860,6840,7296
|
|
20230623,104500,15026535690,6850,6870,6870,6850,5037
|
|
20230623,104400,14992011430,6860,6860,6870,6860,2618
|
|
20230623,104300,14974050420,6860,6860,6870,6860,2453
|
|
20230623,104200,14957221930,6860,6860,6870,6850,1671
|
|
20230623,104100,14945761480,6860,6860,6870,6860,4061
|
|
20230623,104000,14917901460,6860,6870,6870,6860,685
|
|
20230623,103900,14913200070,6870,6880,6880,6860,523
|
|
20230623,103800,14909607530,6870,6880,6890,6870,1669
|
|
20230623,103700,14898138500,6880,6860,6890,6840,2307
|
|
20230623,103600,14882299640,6840,6920,6920,6840,13715
|
|
20230623,103500,14787964590,6910,6930,6950,6910,14365
|
|
20230623,103400,14688320960,6940,6900,6950,6880,10618
|
|
20230623,103300,14614847710,6900,6850,6900,6850,3216
|
|
20230623,103200,14592734520,6870,6850,6870,6850,1473
|
|
20230623,103100,14582625610,6870,6870,6880,6850,5938
|
|
20230623,103000,14541900930,6850,6840,6890,6840,1997
|
|
20230623,102900,14528193940,6880,6840,6880,6840,3644
|
|
20230623,102800,14503237150,6840,6840,6850,6840,1555
|
|
20230623,102700,14492599810,6850,6850,6850,6840,1217
|
|
20230623,102600,14484270790,6850,6860,6860,6840,1429
|
|
20230623,102500,14474487930,6850,6850,6860,6840,1831
|
|
20230623,102400,14461946600,6860,6870,6890,6850,847
|
|
20230623,102300,14456135030,6870,6900,6900,6870,3337
|
|
20230623,102200,14433184810,6900,6910,6920,6880,3734
|
|
20230623,102100,14407405050,6910,6880,6910,6880,4214
|
|
20230623,102000,14378370090,6880,6870,6890,6860,2996
|
|
20230623,101900,14357793890,6870,6850,6870,6840,4983
|
|
20230623,101800,14323625310,6850,6850,6860,6840,1775
|
|
20230623,101700,14311465970,6850,6850,6860,6850,2714
|
|
20230623,101600,14292864730,6840,6840,6850,6820,3012
|
|
20230623,101500,14272307970,6840,6850,6860,6830,1388
|
|
20230623,101400,14262812940,6850,6850,6850,6810,12094
|
|
20230623,101300,14180252960,6850,6860,6860,6840,2405
|
|
20230623,101200,14163777300,6860,6850,6860,6830,3619
|
|
20230623,101100,14139003210,6830,6830,6850,6830,6791
|
|
20230623,101000,14092612300,6830,6850,6860,6830,4804
|
|
20230623,100900,14059735460,6850,6860,6870,6850,3766
|
|
20230623,100800,14033922810,6870,6880,6890,6860,2175
|
|
20230623,100700,14018974790,6870,6880,6890,6870,2431
|
|
20230623,100600,14002259950,6880,6880,6900,6860,1683
|
|
20230623,100500,13990696590,6880,6870,6900,6860,1617
|
|
20230623,100400,13979585960,6860,6880,6900,6860,6480
|
|
20230623,100300,13935031870,6890,6930,6950,6890,16969
|
|
20230623,100200,13817534190,6920,6890,6940,6880,11824
|
|
20230623,100100,13735820470,6880,6830,6890,6820,18078
|
|
20230623,100000,13611922560,6810,6820,6850,6800,6207
|
|
20230623,095900,13569566020,6790,6870,6880,6780,29883
|
|
20230623,095800,13365665250,6880,6900,6910,6870,8551
|
|
20230623,095700,13306771080,6910,6910,6920,6900,5820
|
|
20230623,095600,13266541440,6920,6930,6930,6910,5539
|
|
20230623,095500,13228197970,6930,6880,6950,6880,11574
|
|
20230623,095400,13148092400,6890,6890,6910,6880,10197
|
|
20230623,095300,13077847780,6880,6900,6910,6840,29341
|
|
20230623,095200,12876186640,6900,6930,6940,6900,17501
|
|
20230623,095100,12755082210,6930,6970,6970,6930,24525
|
|
20230623,095000,12584650600,6960,6990,6990,6960,14251
|
|
20230623,094900,12485242820,6990,7010,7040,6990,5481
|
|
20230623,094800,12446821040,7020,6980,7020,6980,5181
|
|
20230623,094700,12410543890,6990,7010,7020,6970,28303
|
|
20230623,094600,12212703060,7020,7000,7040,7000,6684
|
|
20230623,094500,12165792420,7010,7050,7050,7000,10441
|
|
20230623,094400,12092563620,7030,7080,7080,7030,7458
|
|
20230623,094300,12040027060,7080,7060,7090,7050,17521
|
|
20230623,094200,11916118570,7060,7070,7070,7030,4859
|
|
20230623,094100,11881855210,7070,7110,7110,7050,8868
|
|
20230623,094000,11819023850,7110,7010,7110,7000,22133
|
|
20230623,093900,11662693920,7010,7030,7030,6980,24367
|
|
20230623,093800,11492246290,7010,7030,7040,7010,10761
|
|
20230623,093700,11416638890,7030,7060,7090,7020,17284
|
|
20230623,093600,11294677790,7070,7020,7080,7010,20183
|
|
20230623,093500,11152514090,7030,7000,7040,6990,12053
|
|
20230623,093400,11067976730,7000,7020,7020,6980,9721
|
|
20230623,093300,10999925150,7010,6960,7040,6950,21846
|
|
20230623,093200,10846992720,6950,7030,7040,6950,37323
|
|
20230623,093100,10586155290,7040,7070,7070,7000,49514
|
|
20230623,093000,10238384150,7050,7080,7090,7040,32271
|
|
20230623,092900,10010636360,7080,7150,7160,7080,35780
|
|
20230623,092800,9756071590,7150,7090,7180,7080,46947
|
|
20230623,092700,9420697170,7100,7180,7180,7050,72501
|
|
20230623,092600,8904708810,7180,7010,7190,6980,108282
|
|
20230623,092500,8132795720,7000,7040,7050,6940,39273
|
|
20230623,092400,7858609330,7050,7030,7090,7020,17345
|
|
20230623,092300,7736292930,7030,7090,7120,7030,45218
|
|
20230623,092200,7416483630,7070,7150,7160,7040,81750
|
|
20230623,092100,6835115270,7150,7060,7160,7020,128783
|
|
20230623,092000,5919250000,7070,6950,7080,6950,42625
|
|
20230623,091900,5620640930,6950,6980,7000,6950,24563
|
|
20230623,091800,5449313450,6980,6950,6980,6930,21860
|
|
20230623,091700,5297215920,6950,6860,6970,6860,31964
|
|
20230623,091600,5075999660,6850,6830,6900,6810,10706
|
|
20230623,091500,5002617890,6830,6790,6830,6770,6733
|
|
20230623,091400,4956773630,6790,6840,6850,6780,5158
|
|
20230623,091300,4921666250,6840,6800,6840,6780,13386
|
|
20230623,091200,4830378460,6770,6810,6840,6760,23368
|
|
20230623,091100,4671513150,6820,6770,6820,6760,20358
|
|
20230623,091000,4533333880,6760,6710,6780,6710,18511
|
|
20230623,090900,4408502260,6680,6770,6780,6670,45983
|
|
20230623,090800,4099383430,6760,6880,6900,6740,50058
|
|
20230623,090700,3757976600,6880,6950,6950,6760,61103
|
|
20230623,090600,3338923810,6950,6950,7020,6920,54540
|
|
20230623,090500,2958089080,6920,7070,7100,6920,74690
|
|
20230623,090400,2437157710,7080,6870,7200,6830,128806
|
|
20230623,090300,1534455670,6880,6820,6970,6780,72085
|
|
20230623,090200,1038382400,6820,6750,6830,6740,42764
|
|
20230623,090100,747983850,6750,6680,6750,6630,45074
|
|
20230623,090000,446498490,6680,6570,6690,6570,67810
|