576 lines
29 KiB
CSV
576 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,183300,15631018030,7810,7810,7810,7810,20948
|
|
20230628,183200,15631018030,7810,7810,7810,7810,0
|
|
20230628,183100,15631018030,7810,7810,7810,7810,0
|
|
20230628,183000,15631018030,7810,7810,7810,7810,0
|
|
20230628,182900,15631018030,7810,7810,7810,7810,0
|
|
20230628,182800,15631018030,7810,7810,7810,7810,0
|
|
20230628,182700,15631018030,7810,7810,7810,7810,0
|
|
20230628,182600,15631018030,7810,7810,7810,7810,0
|
|
20230628,182500,15631018030,7810,7810,7810,7810,0
|
|
20230628,182400,15631018030,7810,7810,7810,7810,0
|
|
20230628,182300,15631018030,7810,7810,7810,7810,0
|
|
20230628,182200,15631018030,7810,7810,7810,7810,0
|
|
20230628,182100,15631018030,7810,7810,7810,7810,0
|
|
20230628,182000,15631018030,7810,7810,7810,7810,0
|
|
20230628,181900,15631018030,7810,7810,7810,7810,0
|
|
20230628,181800,15631018030,7810,7810,7810,7810,0
|
|
20230628,181700,15631018030,7810,7810,7810,7810,0
|
|
20230628,181600,15631018030,7810,7810,7810,7810,0
|
|
20230628,181500,15631018030,7810,7810,7810,7810,0
|
|
20230628,181400,15631018030,7810,7810,7810,7810,0
|
|
20230628,181300,15631018030,7810,7810,7810,7810,0
|
|
20230628,181200,15631018030,7810,7810,7810,7810,0
|
|
20230628,181100,15631018030,7810,7810,7810,7810,0
|
|
20230628,181000,15631018030,7810,7810,7810,7810,0
|
|
20230628,180900,15631018030,7810,7810,7810,7810,0
|
|
20230628,180800,15631018030,7810,7810,7810,7810,0
|
|
20230628,180700,15631018030,7810,7810,7810,7810,0
|
|
20230628,180600,15631018030,7810,7810,7810,7810,0
|
|
20230628,180500,15631018030,7810,7810,7810,7810,0
|
|
20230628,180400,15631018030,7810,7810,7810,7810,0
|
|
20230628,180300,15631018030,7810,7810,7810,7810,20948
|
|
20230628,180200,15631018030,7810,7810,7810,7810,0
|
|
20230628,180100,15631018030,7810,7810,7810,7810,0
|
|
20230628,180000,15631018030,7810,7810,7810,7810,0
|
|
20230628,175900,15631018030,7810,7810,7810,7810,0
|
|
20230628,175800,15631018030,7810,7810,7810,7810,0
|
|
20230628,175700,15631018030,7810,7810,7810,7810,0
|
|
20230628,175600,15631018030,7810,7810,7810,7810,0
|
|
20230628,175500,15631018030,7810,7810,7810,7810,0
|
|
20230628,175400,15631018030,7810,7810,7810,7810,0
|
|
20230628,175300,15631018030,7810,7810,7810,7810,0
|
|
20230628,175200,15631018030,7810,7810,7810,7810,0
|
|
20230628,175100,15631018030,7810,7810,7810,7810,0
|
|
20230628,175000,15631018030,7810,7810,7810,7810,0
|
|
20230628,174900,15631018030,7810,7810,7810,7810,0
|
|
20230628,174800,15631018030,7810,7810,7810,7810,0
|
|
20230628,174700,15631018030,7810,7810,7810,7810,0
|
|
20230628,174600,15631018030,7810,7810,7810,7810,0
|
|
20230628,174500,15631018030,7810,7810,7810,7810,0
|
|
20230628,174400,15631018030,7810,7810,7810,7810,0
|
|
20230628,174300,15631018030,7810,7810,7810,7810,0
|
|
20230628,174200,15631018030,7810,7810,7810,7810,0
|
|
20230628,174100,15631018030,7810,7810,7810,7810,0
|
|
20230628,174000,15631018030,7810,7810,7810,7810,0
|
|
20230628,173900,15631018030,7810,7810,7810,7810,0
|
|
20230628,173800,15631018030,7810,7810,7810,7810,0
|
|
20230628,173700,15631018030,7810,7810,7810,7810,0
|
|
20230628,173600,15631018030,7810,7810,7810,7810,0
|
|
20230628,173500,15631018030,7810,7810,7810,7810,0
|
|
20230628,173400,15631018030,7810,7810,7810,7810,0
|
|
20230628,173300,15631018030,7810,7810,7810,7810,20948
|
|
20230628,173200,15631018030,7810,7810,7810,7810,0
|
|
20230628,173100,15631018030,7810,7810,7810,7810,0
|
|
20230628,173000,15631018030,7810,7810,7810,7810,0
|
|
20230628,172900,15631018030,7810,7810,7810,7810,0
|
|
20230628,172800,15631018030,7810,7810,7810,7810,0
|
|
20230628,172700,15631018030,7810,7810,7810,7810,0
|
|
20230628,172600,15631018030,7810,7810,7810,7810,0
|
|
20230628,172500,15631018030,7810,7810,7810,7810,0
|
|
20230628,172400,15631018030,7810,7810,7810,7810,0
|
|
20230628,172300,15631018030,7810,7810,7810,7810,0
|
|
20230628,172200,15631018030,7810,7810,7810,7810,0
|
|
20230628,172100,15631018030,7810,7810,7810,7810,0
|
|
20230628,172000,15631018030,7810,7810,7810,7810,0
|
|
20230628,171900,15631018030,7810,7810,7810,7810,0
|
|
20230628,171800,15631018030,7810,7810,7810,7810,0
|
|
20230628,171700,15631018030,7810,7810,7810,7810,0
|
|
20230628,171600,15631018030,7810,7810,7810,7810,0
|
|
20230628,171500,15631018030,7810,7810,7810,7810,0
|
|
20230628,171400,15631018030,7810,7810,7810,7810,0
|
|
20230628,171300,15631018030,7810,7810,7810,7810,0
|
|
20230628,171200,15631018030,7810,7810,7810,7810,0
|
|
20230628,171100,15631018030,7810,7810,7810,7810,0
|
|
20230628,171000,15631018030,7810,7810,7810,7810,0
|
|
20230628,170900,15631018030,7810,7810,7810,7810,0
|
|
20230628,170800,15631018030,7810,7810,7810,7810,0
|
|
20230628,170700,15631018030,7810,7810,7810,7810,0
|
|
20230628,170600,15631018030,7810,7810,7810,7810,0
|
|
20230628,170500,15631018030,7810,7810,7810,7810,0
|
|
20230628,170400,15631018030,7810,7810,7810,7810,0
|
|
20230628,170300,15631018030,7810,7810,7810,7810,20948
|
|
20230628,170200,15631018030,7810,7810,7810,7810,0
|
|
20230628,170100,15631018030,7810,7810,7810,7810,0
|
|
20230628,170000,15631018030,7810,7810,7810,7810,0
|
|
20230628,165900,15631018030,7810,7810,7810,7810,0
|
|
20230628,165800,15631018030,7810,7810,7810,7810,0
|
|
20230628,165700,15631018030,7810,7810,7810,7810,0
|
|
20230628,165600,15631018030,7810,7810,7810,7810,0
|
|
20230628,165500,15631018030,7810,7810,7810,7810,0
|
|
20230628,165400,15631018030,7810,7810,7810,7810,0
|
|
20230628,165300,15631018030,7810,7810,7810,7810,0
|
|
20230628,165200,15631018030,7810,7810,7810,7810,0
|
|
20230628,165100,15631018030,7810,7810,7810,7810,0
|
|
20230628,165000,15631018030,7810,7810,7810,7810,0
|
|
20230628,164900,15631018030,7810,7810,7810,7810,0
|
|
20230628,164800,15631018030,7810,7810,7810,7810,0
|
|
20230628,164700,15631018030,7810,7810,7810,7810,0
|
|
20230628,164600,15631018030,7810,7810,7810,7810,0
|
|
20230628,164500,15631018030,7810,7810,7810,7810,0
|
|
20230628,164400,15631018030,7810,7810,7810,7810,0
|
|
20230628,164300,15631018030,7810,7810,7810,7810,0
|
|
20230628,164200,15631018030,7810,7810,7810,7810,0
|
|
20230628,164100,15631018030,7810,7810,7810,7810,0
|
|
20230628,164000,15631018030,7810,7810,7810,7810,0
|
|
20230628,163900,15631018030,7810,7810,7810,7810,0
|
|
20230628,163800,15631018030,7810,7810,7810,7810,0
|
|
20230628,163700,15631018030,7810,7810,7810,7810,0
|
|
20230628,163600,15631018030,7810,7810,7810,7810,0
|
|
20230628,163500,15631018030,7810,7810,7810,7810,0
|
|
20230628,163400,15631018030,7810,7810,7810,7810,0
|
|
20230628,163300,15631018030,7810,7810,7810,7810,20948
|
|
20230628,163200,15631018030,7810,7810,7810,7810,0
|
|
20230628,163100,15631018030,7810,7810,7810,7810,0
|
|
20230628,163000,15631018030,7810,7810,7810,7810,0
|
|
20230628,162900,15631018030,7810,7810,7810,7810,0
|
|
20230628,162800,15631018030,7810,7810,7810,7810,0
|
|
20230628,162700,15631018030,7810,7810,7810,7810,0
|
|
20230628,162600,15631018030,7810,7810,7810,7810,0
|
|
20230628,162500,15631018030,7810,7810,7810,7810,0
|
|
20230628,162400,15631018030,7810,7810,7810,7810,0
|
|
20230628,162300,15631018030,7810,7810,7810,7810,0
|
|
20230628,162200,15631018030,7810,7810,7810,7810,0
|
|
20230628,162100,15631018030,7810,7810,7810,7810,0
|
|
20230628,162000,15631018030,7810,7810,7810,7810,0
|
|
20230628,161900,15631018030,7810,7810,7810,7810,0
|
|
20230628,161800,15631018030,7810,7810,7810,7810,0
|
|
20230628,161700,15631018030,7810,7810,7810,7810,0
|
|
20230628,161600,15631018030,7810,7810,7810,7810,0
|
|
20230628,161500,15631018030,7810,7810,7810,7810,0
|
|
20230628,161400,15631018030,7810,7810,7810,7810,0
|
|
20230628,161300,15631018030,7810,7810,7810,7810,0
|
|
20230628,161200,15631018030,7810,7810,7810,7810,0
|
|
20230628,161100,15631018030,7810,7810,7810,7810,0
|
|
20230628,161000,15631018030,7810,7810,7810,7810,0
|
|
20230628,160900,15631018030,7810,7810,7810,7810,0
|
|
20230628,160800,15631018030,7810,7810,7810,7810,0
|
|
20230628,160700,15631018030,7810,7810,7810,7810,0
|
|
20230628,160600,15631018030,7810,7810,7810,7810,0
|
|
20230628,160500,15631018030,7810,7810,7810,7810,0
|
|
20230628,160400,15631018030,7810,7810,7810,7810,0
|
|
20230628,160300,15631018030,7810,7810,7810,7810,20948
|
|
20230628,160200,15631018030,7810,7810,7810,7810,0
|
|
20230628,160100,15631018030,7810,7810,7810,7810,0
|
|
20230628,160000,15631018030,7810,7810,7810,7810,0
|
|
20230628,155900,15631018030,7810,7810,7810,7810,0
|
|
20230628,155800,15631018030,7810,7810,7810,7810,0
|
|
20230628,155700,15631018030,7810,7810,7810,7810,0
|
|
20230628,155600,15631018030,7810,7810,7810,7810,0
|
|
20230628,155500,15631018030,7810,7810,7810,7810,0
|
|
20230628,155400,15631018030,7810,7810,7810,7810,0
|
|
20230628,155300,15631018030,7810,7810,7810,7810,0
|
|
20230628,155200,15631018030,7810,7810,7810,7810,0
|
|
20230628,155100,15631018030,7810,7810,7810,7810,0
|
|
20230628,155000,15631018030,7810,7810,7810,7810,0
|
|
20230628,154900,15631018030,7810,7810,7810,7810,0
|
|
20230628,154800,15631018030,7810,7810,7810,7810,0
|
|
20230628,154700,15631018030,7810,7810,7810,7810,0
|
|
20230628,154600,15631018030,7810,7810,7810,7810,0
|
|
20230628,154500,15631018030,7810,7810,7810,7810,0
|
|
20230628,154400,15631018030,7810,7810,7810,7810,0
|
|
20230628,154300,15631018030,7810,7810,7810,7810,0
|
|
20230628,154200,15631018030,7810,7810,7810,7810,0
|
|
20230628,154100,15631018030,7810,7810,7810,7810,0
|
|
20230628,154000,15631018030,7810,7810,7810,7810,0
|
|
20230628,153900,15631018030,7810,7810,7810,7810,0
|
|
20230628,153800,15631018030,7810,7810,7810,7810,0
|
|
20230628,153700,15631018030,7810,7810,7810,7810,0
|
|
20230628,153600,15631018030,7810,7810,7810,7810,0
|
|
20230628,153500,15631018030,7810,7810,7810,7810,0
|
|
20230628,153400,15631018030,7810,7810,7810,7810,0
|
|
20230628,153300,15631018030,7810,7810,7810,7810,20948
|
|
20230628,153200,15631018030,7810,7810,7810,7810,0
|
|
20230628,153100,15631018030,7810,7810,7810,7810,0
|
|
20230628,153000,15631018030,7810,7810,7810,7810,20948
|
|
20230628,152900,15467414150,7810,7810,7810,7810,0
|
|
20230628,152800,15467414150,7810,7810,7810,7810,0
|
|
20230628,152700,15467414150,7810,7810,7810,7810,0
|
|
20230628,152600,15467414150,7810,7810,7810,7810,0
|
|
20230628,152500,15467414150,7810,7810,7810,7810,0
|
|
20230628,152400,15467414150,7810,7810,7810,7810,0
|
|
20230628,152300,15467414150,7810,7810,7810,7810,0
|
|
20230628,152200,15467414150,7810,7810,7810,7810,0
|
|
20230628,152100,15467414150,7810,7810,7810,7810,0
|
|
20230628,152000,15467414150,7810,7810,7810,7810,0
|
|
20230628,151900,15467414150,7810,7770,7820,7770,10745
|
|
20230628,151800,15383580500,7770,7760,7780,7760,7610
|
|
20230628,151700,15324460120,7760,7760,7780,7760,8429
|
|
20230628,151600,15259038610,7780,7780,7780,7760,6509
|
|
20230628,151500,15208489860,7780,7780,7790,7780,1504
|
|
20230628,151400,15196787840,7760,7750,7780,7740,21076
|
|
20230628,151300,15033362100,7750,7770,7770,7750,16553
|
|
20230628,151200,14904965330,7750,7770,7790,7750,26419
|
|
20230628,151100,14699908610,7780,7800,7800,7770,19182
|
|
20230628,151000,14550721510,7800,7810,7810,7800,2338
|
|
20230628,150900,14532484160,7810,7820,7820,7800,3557
|
|
20230628,150800,14504737880,7800,7810,7820,7800,552
|
|
20230628,150700,14500425930,7800,7810,7820,7800,3518
|
|
20230628,150600,14472965780,7810,7810,7820,7810,1950
|
|
20230628,150500,14457729400,7810,7800,7810,7790,3977
|
|
20230628,150400,14426692660,7800,7790,7800,7790,708
|
|
20230628,150300,14421174730,7790,7780,7800,7780,4351
|
|
20230628,150200,14387314120,7780,7780,7780,7780,2834
|
|
20230628,150100,14365265600,7780,7790,7790,7780,2306
|
|
20230628,150000,14347313430,7790,7790,7790,7780,1744
|
|
20230628,145900,14333729670,7790,7800,7800,7770,10937
|
|
20230628,145800,14248719530,7790,7800,7810,7780,6191
|
|
20230628,145700,14200497530,7790,7790,7800,7790,589
|
|
20230628,145600,14195905530,7790,7780,7790,7770,3355
|
|
20230628,145500,14169806700,7780,7780,7780,7770,5017
|
|
20230628,145400,14130778750,7780,7770,7780,7770,6226
|
|
20230628,145300,14082382220,7780,7780,7790,7770,9258
|
|
20230628,145200,14010384940,7790,7780,7790,7780,2935
|
|
20230628,145100,13987532680,7790,7800,7800,7780,2393
|
|
20230628,145000,13968912400,7800,7800,7800,7780,9770
|
|
20230628,144900,13892864050,7800,7800,7810,7800,5545
|
|
20230628,144800,13849612010,7810,7800,7810,7800,135
|
|
20230628,144700,13848558270,7810,7820,7820,7800,1507
|
|
20230628,144600,13836788500,7810,7800,7820,7800,1777
|
|
20230628,144500,13822915020,7810,7810,7810,7800,1234
|
|
20230628,144400,13813285810,7810,7810,7810,7800,1050
|
|
20230628,144300,13805094520,7800,7810,7820,7800,4382
|
|
20230628,144200,13770913380,7810,7830,7830,7800,7439
|
|
20230628,144100,13712823400,7830,7820,7830,7820,3255
|
|
20230628,144000,13687368250,7820,7830,7830,7820,3915
|
|
20230628,143900,13656751610,7820,7840,7840,7820,2260
|
|
20230628,143800,13639063880,7830,7830,7840,7830,1221
|
|
20230628,143700,13629502940,7830,7840,7850,7830,369
|
|
20230628,143600,13626611420,7850,7830,7850,7820,1389
|
|
20230628,143500,13615731200,7830,7850,7850,7830,219
|
|
20230628,143400,13614016330,7850,7850,7850,7820,1991
|
|
20230628,143300,13598421720,7860,7840,7860,7840,1595
|
|
20230628,143200,13585910760,7860,7850,7860,7840,799
|
|
20230628,143100,13579642210,7850,7870,7880,7850,1605
|
|
20230628,143000,13567037720,7880,7860,7880,7860,705
|
|
20230628,142900,13561494840,7860,7870,7870,7840,821
|
|
20230628,142800,13555050310,7870,7850,7870,7850,3601
|
|
20230628,142700,13526724990,7850,7840,7850,7840,2188
|
|
20230628,142600,13509561320,7840,7830,7840,7820,1460
|
|
20230628,142500,13498132870,7830,7820,7830,7820,19
|
|
20230628,142400,13497984110,7820,7820,7830,7820,493
|
|
20230628,142300,13494124030,7830,7830,7830,7820,1427
|
|
20230628,142200,13482959250,7830,7830,7830,7830,160
|
|
20230628,142100,13481706450,7830,7840,7840,7820,140
|
|
20230628,142000,13480610060,7820,7840,7840,7820,384
|
|
20230628,141900,13477605250,7840,7810,7840,7810,979
|
|
20230628,141800,13469940370,7810,7830,7830,7810,1623
|
|
20230628,141700,13457250480,7830,7840,7840,7830,218
|
|
20230628,141600,13455543340,7850,7840,7850,7840,1709
|
|
20230628,141500,13442144730,7840,7840,7840,7840,3
|
|
20230628,141400,13442121210,7810,7820,7820,7810,246
|
|
20230628,141300,13440199750,7810,7820,7820,7810,1850
|
|
20230628,141200,13425744710,7820,7830,7830,7820,792
|
|
20230628,141100,13419550370,7830,7830,7840,7830,2273
|
|
20230628,141000,13401752710,7830,7840,7840,7830,28
|
|
20230628,140900,13401533240,7840,7850,7860,7840,4553
|
|
20230628,140800,13365830350,7860,7860,7870,7860,281
|
|
20230628,140700,13363621210,7860,7840,7870,7840,2471
|
|
20230628,140600,13344210220,7850,7850,7850,7840,585
|
|
20230628,140500,13339618170,7850,7840,7850,7840,490
|
|
20230628,140400,13335775650,7850,7850,7860,7840,776
|
|
20230628,140300,13329680790,7840,7850,7850,7840,381
|
|
20230628,140200,13326690240,7850,7850,7860,7840,263
|
|
20230628,140100,13324625750,7850,7860,7860,7850,2397
|
|
20230628,140000,13305806650,7860,7850,7860,7840,435
|
|
20230628,135900,13302393510,7850,7870,7870,7840,5518
|
|
20230628,135800,13259077070,7860,7850,7870,7850,977
|
|
20230628,135700,13251400530,7840,7870,7880,7840,1411
|
|
20230628,135600,13240309200,7880,7870,7890,7870,1449
|
|
20230628,135500,13228899270,7870,7840,7870,7830,13769
|
|
20230628,135400,13120914890,7840,7830,7840,7830,90
|
|
20230628,135300,13120209990,7830,7840,7840,7830,1014
|
|
20230628,135200,13112267470,7840,7820,7840,7820,2107
|
|
20230628,135100,13095773500,7820,7830,7830,7820,2065
|
|
20230628,135000,13079623520,7830,7820,7830,7810,6420
|
|
20230628,134900,13029418540,7830,7820,7830,7820,1619
|
|
20230628,134800,13016756840,7830,7810,7830,7810,1826
|
|
20230628,134700,13002480320,7820,7830,7830,7820,62
|
|
20230628,134600,13001995380,7790,7830,7840,7790,15149
|
|
20230628,134500,12883622360,7820,7830,7840,7820,2721
|
|
20230628,134400,12862316680,7820,7810,7820,7810,2158
|
|
20230628,134300,12845447570,7800,7800,7820,7800,2400
|
|
20230628,134200,12826694570,7820,7820,7830,7790,709
|
|
20230628,134100,12821157000,7820,7790,7820,7780,23192
|
|
20230628,134000,12640320860,7790,7780,7790,7780,4672
|
|
20230628,133900,12603968770,7780,7790,7790,7780,2252
|
|
20230628,133800,12586447810,7790,7790,7790,7780,586
|
|
20230628,133700,12581885440,7790,7780,7790,7780,1471
|
|
20230628,133600,12570435850,7780,7790,7790,7780,742
|
|
20230628,133500,12564657250,7790,7790,7790,7780,1048
|
|
20230628,133400,12556494030,7790,7790,7790,7780,1211
|
|
20230628,133300,12547065030,7780,7780,7790,7780,1735
|
|
20230628,133200,12533555090,7790,7780,7790,7780,1142
|
|
20230628,133100,12524667280,7790,7790,7790,7780,4163
|
|
20230628,133000,12492268920,7780,7790,7790,7780,2740
|
|
20230628,132900,12470950290,7790,7790,7790,7780,2241
|
|
20230628,132800,12453514180,7780,7790,7790,7770,822
|
|
20230628,132700,12447115340,7770,7780,7790,7770,5135
|
|
20230628,132600,12407182920,7790,7790,7790,7770,6596
|
|
20230628,132500,12355908260,7790,7800,7800,7780,2288
|
|
20230628,132400,12338088590,7790,7800,7800,7770,8352
|
|
20230628,132300,12273085100,7800,7800,7800,7790,2927
|
|
20230628,132200,12250273580,7800,7790,7800,7790,2366
|
|
20230628,132100,12231834580,7790,7780,7790,7770,6891
|
|
20230628,132000,12178216640,7780,7780,7780,7770,3625
|
|
20230628,131900,12150025180,7780,7770,7780,7770,3566
|
|
20230628,131800,12122296390,7770,7770,7780,7760,10839
|
|
20230628,131700,12038116210,7770,7770,7780,7760,3530
|
|
20230628,131600,12010687340,7780,7770,7780,7760,5101
|
|
20230628,131500,11971052610,7770,7770,7780,7760,7500
|
|
20230628,131400,11912780200,7780,7770,7790,7760,7087
|
|
20230628,131300,11857736240,7790,7770,7790,7760,13743
|
|
20230628,131200,11750990670,7770,7770,7780,7770,14015
|
|
20230628,131100,11642084590,7770,7780,7800,7770,30507
|
|
20230628,131000,11404716680,7800,7790,7800,7780,8557
|
|
20230628,130900,11338049990,7790,7810,7810,7790,37495
|
|
20230628,130800,11045602000,7810,7820,7820,7810,14336
|
|
20230628,130700,10933635760,7820,7820,7830,7810,2978
|
|
20230628,130600,10910347330,7830,7830,7830,7820,5134
|
|
20230628,130500,10870187270,7820,7820,7830,7810,4279
|
|
20230628,130400,10836738310,7820,7830,7830,7820,12034
|
|
20230628,130300,10742628670,7830,7840,7850,7820,20099
|
|
20230628,130200,10585236240,7840,7840,7850,7840,5060
|
|
20230628,130100,10545565820,7840,7850,7860,7840,6011
|
|
20230628,130000,10498428900,7840,7850,7850,7840,4007
|
|
20230628,125900,10466998820,7840,7850,7860,7840,1879
|
|
20230628,125800,10452251950,7840,7840,7850,7840,4948
|
|
20230628,125700,10413458240,7840,7860,7860,7840,5049
|
|
20230628,125600,10373822330,7860,7860,7870,7850,3348
|
|
20230628,125500,10347501670,7870,7890,7890,7860,3936
|
|
20230628,125400,10316505610,7890,7860,7890,7860,3571
|
|
20230628,125300,10288381330,7870,7860,7870,7860,536
|
|
20230628,125200,10284166070,7860,7850,7870,7850,1924
|
|
20230628,125100,10269043430,7860,7850,7860,7850,1915
|
|
20230628,125000,10253998910,7850,7850,7860,7840,2556
|
|
20230628,124900,10233945190,7850,7850,7850,7840,2219
|
|
20230628,124800,10216538980,7840,7850,7850,7840,2697
|
|
20230628,124700,10195378270,7850,7860,7860,7850,1804
|
|
20230628,124600,10181215190,7860,7850,7860,7850,782
|
|
20230628,124500,10175072940,7850,7850,7850,7840,11178
|
|
20230628,124400,10087353520,7850,7860,7860,7850,12044
|
|
20230628,124300,9992793970,7860,7860,7860,7850,764
|
|
20230628,124200,9986789470,7860,7870,7870,7860,3970
|
|
20230628,124100,9955581520,7870,7870,7880,7870,2048
|
|
20230628,124000,9939457390,7870,7870,7880,7870,2781
|
|
20230628,123900,9917569810,7870,7880,7880,7870,1235
|
|
20230628,123800,9907847340,7870,7880,7890,7860,1016
|
|
20230628,123700,9899847070,7890,7880,7890,7860,1777
|
|
20230628,123600,9885867730,7880,7870,7880,7860,6183
|
|
20230628,123500,9837246150,7870,7870,7880,7870,2031
|
|
20230628,123400,9821261750,7870,7860,7880,7860,59
|
|
20230628,123300,9820797540,7850,7880,7880,7850,20028
|
|
20230628,123200,9663342750,7880,7880,7880,7870,6791
|
|
20230628,123100,9609888550,7880,7900,7900,7880,5153
|
|
20230628,123000,9569243240,7900,7910,7920,7890,2862
|
|
20230628,122900,9546645520,7910,7920,7920,7900,222
|
|
20230628,122800,9544889580,7920,7920,7920,7900,2173
|
|
20230628,122700,9527708730,7920,7910,7920,7910,749
|
|
20230628,122600,9521778890,7920,7910,7920,7900,454
|
|
20230628,122500,9518190470,7900,7900,7910,7900,917
|
|
20230628,122400,9510944640,7900,7900,7900,7900,686
|
|
20230628,122300,9505525240,7900,7900,7900,7890,117
|
|
20230628,122200,9504600960,7900,7900,7900,7890,322
|
|
20230628,122100,9502059300,7900,7900,7900,7890,2940
|
|
20230628,122000,9478854550,7900,7890,7900,7890,119
|
|
20230628,121900,9477915320,7890,7900,7900,7890,3688
|
|
20230628,121800,9448816070,7900,7910,7910,7900,454
|
|
20230628,121700,9445229250,7900,7910,7910,7900,478
|
|
20230628,121600,9441452940,7920,7910,7920,7910,326
|
|
20230628,121500,9438871120,7920,7910,7920,7910,789
|
|
20230628,121400,9432629980,7910,7890,7910,7880,1757
|
|
20230628,121300,9418764220,7900,7900,7910,7900,3925
|
|
20230628,121200,9387725430,7910,7900,7910,7890,689
|
|
20230628,121100,9382281960,7910,7910,7920,7910,402
|
|
20230628,121000,9379101690,7910,7890,7910,7890,621
|
|
20230628,120900,9374200890,7900,7900,7900,7900,851
|
|
20230628,120800,9367477990,7900,7900,7900,7890,273
|
|
20230628,120700,9365321310,7900,7890,7900,7880,6897
|
|
20230628,120600,9310950210,7890,7900,7930,7890,456
|
|
20230628,120500,9307349150,7900,7900,7900,7890,1867
|
|
20230628,120400,9292600350,7890,7900,7900,7890,1051
|
|
20230628,120300,9284298460,7900,7900,7900,7890,1171
|
|
20230628,120200,9275049610,7920,7890,7920,7890,1127
|
|
20230628,120100,9266140960,7890,7890,7890,7880,1856
|
|
20230628,120000,9251504620,7890,7880,7890,7880,1901
|
|
20230628,115900,9236524490,7880,7890,7890,7880,7655
|
|
20230628,115800,9176198020,7890,7910,7910,7880,7300
|
|
20230628,115700,9118591790,7910,7910,7910,7900,1510
|
|
20230628,115600,9106658310,7910,7910,7910,7900,1057
|
|
20230628,115500,9098301190,7910,7910,7910,7900,1178
|
|
20230628,115400,9088983960,7910,7900,7910,7900,1277
|
|
20230628,115300,9078895260,7900,7900,7910,7890,254
|
|
20230628,115200,9076889030,7890,7900,7900,7890,3336
|
|
20230628,115100,9050556810,7900,7890,7910,7890,2739
|
|
20230628,115000,9028937750,7910,7900,7910,7890,1520
|
|
20230628,114900,9016929400,7900,7900,7900,7890,2459
|
|
20230628,114800,8997514890,7890,7910,7910,7890,17996
|
|
20230628,114700,8855342980,7910,7920,7920,7910,5494
|
|
20230628,114600,8811883980,7920,7920,7920,7910,4528
|
|
20230628,114500,8776066760,7920,7920,7920,7920,709
|
|
20230628,114400,8770451480,7920,7920,7920,7910,2993
|
|
20230628,114300,8746758840,7930,7920,7930,7920,2768
|
|
20230628,114200,8724835020,7920,7920,7930,7920,890
|
|
20230628,114100,8717786190,7920,7920,7930,7920,621
|
|
20230628,114000,8712867330,7920,7930,7930,7920,2528
|
|
20230628,113900,8692832990,7930,7930,7940,7930,139
|
|
20230628,113800,8691730430,7930,7930,7940,7920,6710
|
|
20230628,113700,8638519780,7940,7940,7940,7930,376
|
|
20230628,113600,8635534950,7930,7920,7930,7920,1125
|
|
20230628,113500,8626615730,7930,7930,7930,7920,303
|
|
20230628,113400,8624215540,7920,7920,7940,7920,1536
|
|
20230628,113300,8612050340,7920,7940,7940,7920,9123
|
|
20230628,113200,8539757970,7940,7940,7940,7930,1389
|
|
20230628,113100,8528735580,7930,7940,7950,7930,2282
|
|
20230628,113000,8510632900,7930,7940,7940,7930,841
|
|
20230628,112900,8503961860,7940,7950,7950,7930,1057
|
|
20230628,112800,8495567730,7950,7950,7950,7940,328
|
|
20230628,112700,8492963090,7950,7950,7960,7950,748
|
|
20230628,112600,8487016390,7940,7940,7940,7940,510
|
|
20230628,112500,8482966990,7940,7940,7950,7940,94
|
|
20230628,112400,8482220100,7940,7940,7940,7930,1540
|
|
20230628,112300,8470001640,7940,7940,7960,7930,1270
|
|
20230628,112200,8459916730,7940,7950,7960,7940,604
|
|
20230628,112100,8455115470,7950,7950,7950,7950,728
|
|
20230628,112000,8449327870,7930,7950,7950,7930,3263
|
|
20230628,111900,8423426790,7950,7970,7970,7950,1003
|
|
20230628,111800,8415445440,7960,7970,7980,7960,432
|
|
20230628,111700,8412000940,7980,7980,7980,7980,123
|
|
20230628,111600,8411019400,7980,7980,7980,7960,102
|
|
20230628,111500,8410207040,7960,7970,7970,7960,495
|
|
20230628,111400,8406262840,7970,7970,7970,7960,524
|
|
20230628,111300,8402088560,7970,7970,7970,7960,589
|
|
20230628,111200,8397399860,7960,7960,7960,7940,558
|
|
20230628,111100,8392963100,7960,7950,7960,7950,126
|
|
20230628,111000,8391960160,7940,7960,7960,7940,3870
|
|
20230628,110900,8361197400,7960,7960,7970,7950,1463
|
|
20230628,110800,8349551130,7960,7970,7970,7960,1554
|
|
20230628,110700,8337181260,7970,7970,7970,7950,1780
|
|
20230628,110600,8323016390,7960,7980,7980,7960,5887
|
|
20230628,110500,8276096190,7980,7990,8000,7980,3015
|
|
20230628,110400,8252028650,7990,8010,8010,7990,4185
|
|
20230628,110300,8218588690,8000,8000,8000,8000,1644
|
|
20230628,110200,8205436690,8000,8000,8000,7990,891
|
|
20230628,110100,8198310950,8000,7990,8010,7990,2505
|
|
20230628,110000,8178276980,8000,8010,8010,8000,327
|
|
20230628,105900,8175659070,8000,8000,8010,7990,2593
|
|
20230628,105800,8154904560,8010,7980,8010,7980,3152
|
|
20230628,105700,8129726610,7990,8030,8030,7990,9941
|
|
20230628,105600,8050134060,8030,8070,8080,8010,9559
|
|
20230628,105500,7973222630,8070,7990,8080,7990,32638
|
|
20230628,105400,7710989670,7990,7950,7990,7940,5664
|
|
20230628,105300,7665892470,7950,7960,7960,7950,2026
|
|
20230628,105200,7649784700,7960,7950,7960,7950,1889
|
|
20230628,105100,7634762020,7950,7960,7960,7950,736
|
|
20230628,105000,7628906440,7960,7970,7970,7940,401
|
|
20230628,104900,7625718020,7940,7950,7970,7930,6090
|
|
20230628,104800,7577363250,7950,7990,7990,7950,1219
|
|
20230628,104700,7567665980,7990,7920,8000,7920,10426
|
|
20230628,104600,7484604260,7920,7930,7930,7920,1560
|
|
20230628,104500,7472245100,7930,7920,7930,7920,331
|
|
20230628,104400,7469620340,7920,7940,7940,7920,4199
|
|
20230628,104300,7436317600,7930,7940,7940,7930,2678
|
|
20230628,104200,7415057890,7950,7940,7950,7940,483
|
|
20230628,104100,7411221640,7940,7930,7950,7930,2438
|
|
20230628,104000,7391885960,7950,7940,7950,7930,2101
|
|
20230628,103900,7375209150,7940,7940,7940,7940,1070
|
|
20230628,103800,7366713350,7940,7940,7940,7930,2272
|
|
20230628,103700,7348685320,7940,7950,7950,7940,3703
|
|
20230628,103600,7319275700,7950,7980,7980,7950,7702
|
|
20230628,103500,7257923200,7980,7980,7980,7970,2104
|
|
20230628,103400,7241149350,7980,7960,7980,7960,1438
|
|
20230628,103300,7229692890,7960,7960,7970,7950,1783
|
|
20230628,103200,7215503980,7960,7950,7960,7940,453
|
|
20230628,103100,7211904140,7940,7930,7960,7930,1822
|
|
20230628,103000,7197424470,7950,7940,7950,7930,2303
|
|
20230628,102900,7179146180,7940,7940,7940,7930,2442
|
|
20230628,102800,7159767350,7930,7930,7940,7930,562
|
|
20230628,102700,7155309390,7940,7930,7940,7910,1681
|
|
20230628,102600,7141987770,7930,7910,7930,7910,1916
|
|
20230628,102500,7126806210,7930,7900,7930,7900,4259
|
|
20230628,102400,7093129270,7900,7920,7920,7890,5381
|
|
20230628,102300,7050630760,7900,7900,7920,7900,4504
|
|
20230628,102200,7015021830,7900,7910,7920,7900,1658
|
|
20230628,102100,7001913490,7920,7910,7920,7910,1847
|
|
20230628,102000,6987296000,7900,7920,7930,7900,4117
|
|
20230628,101900,6954719850,7930,7920,7930,7920,2171
|
|
20230628,101800,6937516970,7920,7950,7950,7920,8545
|
|
20230628,101700,6869779290,7940,7940,7950,7930,1790
|
|
20230628,101600,6855559390,7940,7960,7960,7940,5322
|
|
20230628,101500,6813259900,7970,7940,7970,7940,7021
|
|
20230628,101400,6757454020,7930,7930,7940,7930,4332
|
|
20230628,101300,6723093890,7930,7910,7930,7900,4175
|
|
20230628,101200,6690061730,7910,7910,7910,7890,2187
|
|
20230628,101100,6672775460,7910,7910,7920,7900,3924
|
|
20230628,101000,6641749140,7910,7900,7910,7860,7521
|
|
20230628,100900,6582354710,7900,7870,7900,7830,28018
|
|
20230628,100800,6362037310,7870,7900,7900,7870,21509
|
|
20230628,100700,6192367950,7900,7910,7920,7900,27250
|
|
20230628,100600,5976975550,7920,7920,7920,7910,10520
|
|
20230628,100500,5893709970,7920,7920,7920,7910,4187
|
|
20230628,100400,5860562750,7920,7920,7930,7910,4690
|
|
20230628,100300,5823425480,7920,7920,7930,7910,8938
|
|
20230628,100200,5752641740,7930,7920,7930,7920,9824
|
|
20230628,100100,5674833700,7930,7940,7940,7920,11876
|
|
20230628,100000,5580657150,7940,7960,7960,7940,34012
|
|
20230628,095900,5310348070,7960,7960,7960,7950,4116
|
|
20230628,095800,5277604360,7960,7970,7970,7960,6644
|
|
20230628,095700,5224698870,7970,7970,7970,7960,8959
|
|
20230628,095600,5153370980,7960,7980,7980,7960,6030
|
|
20230628,095500,5105340520,7980,7990,7990,7970,13194
|
|
20230628,095400,5000144260,7990,7990,8000,7980,1645
|
|
20230628,095300,4987000580,7980,8000,8000,7980,4471
|
|
20230628,095200,4951279830,8000,8000,8000,7990,2828
|
|
20230628,095100,4928658120,8000,7990,8000,7990,4350
|
|
20230628,095000,4893891780,8000,7980,8000,7980,4644
|
|
20230628,094900,4856788600,7980,7990,7990,7980,2870
|
|
20230628,094800,4833875740,7990,7980,7990,7980,758
|
|
20230628,094700,4827821420,7990,7980,7990,7980,3395
|
|
20230628,094600,4800728710,7990,7990,7990,7980,1980
|
|
20230628,094500,4784923700,7990,7970,7990,7960,4093
|
|
20230628,094400,4752314530,7970,7970,7980,7970,9916
|
|
20230628,094300,4673224120,7970,7980,7990,7970,9265
|
|
20230628,094200,4599343640,7980,7990,8000,7980,7921
|
|
20230628,094100,4536107560,7990,8000,8000,7980,2812
|
|
20230628,094000,4513632390,8000,8000,8000,7990,3939
|
|
20230628,093900,4482152540,8000,8000,8010,7990,4808
|
|
20230628,093800,4443695350,8010,8000,8010,8000,2732
|
|
20230628,093700,4421825410,8000,7990,8010,7980,9461
|
|
20230628,093600,4346209440,7990,7980,7990,7970,14763
|
|
20230628,093500,4228395760,7980,8000,8000,7970,23774
|
|
20230628,093400,4038649690,8000,8020,8020,8000,56914
|
|
20230628,093300,3583214700,8010,8060,8060,8010,32421
|
|
20230628,093200,3322867840,8060,8080,8080,8060,4669
|
|
20230628,093100,3285184330,8080,8090,8100,8060,4277
|
|
20230628,093000,3250655110,8060,8070,8080,8060,7136
|
|
20230628,092900,3193070750,8070,8090,8090,8050,17716
|
|
20230628,092800,3050235170,8090,8090,8110,8080,3268
|
|
20230628,092700,3023794870,8110,8100,8110,8070,23950
|
|
20230628,092600,2830059250,8100,8140,8140,8100,7348
|
|
20230628,092500,2770456430,8140,8120,8140,8110,7358
|
|
20230628,092400,2710740770,8120,8140,8140,8110,12622
|
|
20230628,092300,2608170870,8140,8150,8170,8140,2743
|
|
20230628,092200,2585831970,8150,8170,8180,8140,5473
|
|
20230628,092100,2541213730,8180,8140,8180,8140,5485
|
|
20230628,092000,2496501860,8140,8140,8170,8140,5127
|
|
20230628,091900,2454763900,8140,8150,8170,8140,4280
|
|
20230628,091800,2419867050,8180,8150,8180,8140,11041
|
|
20230628,091700,2329831550,8150,8170,8170,8140,5731
|
|
20230628,091600,2283129270,8170,8160,8180,8150,3650
|
|
20230628,091500,2253356160,8180,8180,8190,8150,7016
|
|
20230628,091400,2196068280,8180,8190,8200,8170,7221
|
|
20230628,091300,2136962040,8200,8230,8240,8200,10407
|
|
20230628,091200,2051446730,8240,8200,8240,8190,9700
|
|
20230628,091100,1971687470,8180,8180,8210,8160,5235
|
|
20230628,091000,1928828070,8150,8170,8180,8150,11095
|
|
20230628,090900,1838208180,8170,8220,8230,8170,7274
|
|
20230628,090800,1778540430,8230,8230,8230,8210,5776
|
|
20230628,090700,1731034670,8230,8140,8240,8130,15083
|
|
20230628,090600,1607585370,8140,8190,8190,8090,32673
|
|
20230628,090500,1342025460,8190,8240,8250,8180,12763
|
|
20230628,090400,1237291610,8240,8200,8260,8200,9234
|
|
20230628,090300,1161364880,8210,8190,8210,8170,11244
|
|
20230628,090200,1069312010,8190,8150,8200,8140,20795
|
|
20230628,090100,899673170,8130,8180,8200,8110,23779
|
|
20230628,090000,706144660,8200,8250,8340,8180,83502
|