719 lines
36 KiB
CSV
719 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,205600,77484346220,8780,8780,8780,8780,28579
|
|
20230627,205500,77484346220,8780,8780,8780,8780,0
|
|
20230627,205400,77484346220,8780,8780,8780,8780,0
|
|
20230627,205300,77484346220,8780,8780,8780,8780,0
|
|
20230627,205200,77484346220,8780,8780,8780,8780,0
|
|
20230627,205100,77484346220,8780,8780,8780,8780,0
|
|
20230627,205000,77484346220,8780,8780,8780,8780,0
|
|
20230627,204900,77484346220,8780,8780,8780,8780,0
|
|
20230627,204800,77484346220,8780,8780,8780,8780,0
|
|
20230627,204700,77484346220,8780,8780,8780,8780,0
|
|
20230627,204600,77484346220,8780,8780,8780,8780,0
|
|
20230627,204500,77484346220,8780,8780,8780,8780,0
|
|
20230627,204400,77484346220,8780,8780,8780,8780,0
|
|
20230627,204300,77484346220,8780,8780,8780,8780,0
|
|
20230627,204200,77484346220,8780,8780,8780,8780,0
|
|
20230627,204100,77484346220,8780,8780,8780,8780,0
|
|
20230627,204000,77484346220,8780,8780,8780,8780,0
|
|
20230627,203900,77484346220,8780,8780,8780,8780,0
|
|
20230627,203800,77484346220,8780,8780,8780,8780,0
|
|
20230627,203700,77484346220,8780,8780,8780,8780,0
|
|
20230627,203600,77484346220,8780,8780,8780,8780,0
|
|
20230627,203500,77484346220,8780,8780,8780,8780,0
|
|
20230627,203400,77484346220,8780,8780,8780,8780,0
|
|
20230627,203300,77484346220,8780,8780,8780,8780,0
|
|
20230627,203200,77484346220,8780,8780,8780,8780,0
|
|
20230627,203100,77484346220,8780,8780,8780,8780,0
|
|
20230627,203000,77484346220,8780,8780,8780,8780,0
|
|
20230627,202900,77484346220,8780,8780,8780,8780,0
|
|
20230627,202800,77484346220,8780,8780,8780,8780,0
|
|
20230627,202700,77484346220,8780,8780,8780,8780,0
|
|
20230627,202600,77484346220,8780,8780,8780,8780,28579
|
|
20230627,202500,77484346220,8780,8780,8780,8780,0
|
|
20230627,202400,77484346220,8780,8780,8780,8780,0
|
|
20230627,202300,77484346220,8780,8780,8780,8780,0
|
|
20230627,202200,77484346220,8780,8780,8780,8780,0
|
|
20230627,202100,77484346220,8780,8780,8780,8780,0
|
|
20230627,202000,77484346220,8780,8780,8780,8780,0
|
|
20230627,201900,77484346220,8780,8780,8780,8780,0
|
|
20230627,201800,77484346220,8780,8780,8780,8780,0
|
|
20230627,201700,77484346220,8780,8780,8780,8780,0
|
|
20230627,201600,77484346220,8780,8780,8780,8780,0
|
|
20230627,201500,77484346220,8780,8780,8780,8780,0
|
|
20230627,201400,77484346220,8780,8780,8780,8780,0
|
|
20230627,201300,77484346220,8780,8780,8780,8780,0
|
|
20230627,201200,77484346220,8780,8780,8780,8780,0
|
|
20230627,201100,77484346220,8780,8780,8780,8780,0
|
|
20230627,201000,77484346220,8780,8780,8780,8780,0
|
|
20230627,200900,77484346220,8780,8780,8780,8780,0
|
|
20230627,200800,77484346220,8780,8780,8780,8780,0
|
|
20230627,200700,77484346220,8780,8780,8780,8780,0
|
|
20230627,200600,77484346220,8780,8780,8780,8780,0
|
|
20230627,200500,77484346220,8780,8780,8780,8780,0
|
|
20230627,200400,77484346220,8780,8780,8780,8780,0
|
|
20230627,200300,77484346220,8780,8780,8780,8780,0
|
|
20230627,200200,77484346220,8780,8780,8780,8780,0
|
|
20230627,200100,77484346220,8780,8780,8780,8780,0
|
|
20230627,200000,77484346220,8780,8780,8780,8780,0
|
|
20230627,195900,77484346220,8780,8780,8780,8780,0
|
|
20230627,195800,77484346220,8780,8780,8780,8780,0
|
|
20230627,195700,77484346220,8780,8780,8780,8780,0
|
|
20230627,195600,77484346220,8780,8780,8780,8780,28579
|
|
20230627,195500,77484346220,8780,8780,8780,8780,0
|
|
20230627,195400,77484346220,8780,8780,8780,8780,0
|
|
20230627,195300,77484346220,8780,8780,8780,8780,0
|
|
20230627,195200,77484346220,8780,8780,8780,8780,0
|
|
20230627,195100,77484346220,8780,8780,8780,8780,0
|
|
20230627,195000,77484346220,8780,8780,8780,8780,0
|
|
20230627,194900,77484346220,8780,8780,8780,8780,0
|
|
20230627,194800,77484346220,8780,8780,8780,8780,0
|
|
20230627,194700,77484346220,8780,8780,8780,8780,0
|
|
20230627,194600,77484346220,8780,8780,8780,8780,0
|
|
20230627,194500,77484346220,8780,8780,8780,8780,0
|
|
20230627,194400,77484346220,8780,8780,8780,8780,0
|
|
20230627,194300,77484346220,8780,8780,8780,8780,0
|
|
20230627,194200,77484346220,8780,8780,8780,8780,0
|
|
20230627,194100,77484346220,8780,8780,8780,8780,0
|
|
20230627,194000,77484346220,8780,8780,8780,8780,0
|
|
20230627,193900,77484346220,8780,8780,8780,8780,0
|
|
20230627,193800,77484346220,8780,8780,8780,8780,0
|
|
20230627,193700,77484346220,8780,8780,8780,8780,0
|
|
20230627,193600,77484346220,8780,8780,8780,8780,0
|
|
20230627,193500,77484346220,8780,8780,8780,8780,0
|
|
20230627,193400,77484346220,8780,8780,8780,8780,0
|
|
20230627,193300,77484346220,8780,8780,8780,8780,0
|
|
20230627,193200,77484346220,8780,8780,8780,8780,0
|
|
20230627,193100,77484346220,8780,8780,8780,8780,0
|
|
20230627,193000,77484346220,8780,8780,8780,8780,0
|
|
20230627,192900,77484346220,8780,8780,8780,8780,0
|
|
20230627,192800,77484346220,8780,8780,8780,8780,0
|
|
20230627,192700,77484346220,8780,8780,8780,8780,0
|
|
20230627,192600,77484346220,8780,8780,8780,8780,28579
|
|
20230627,192500,77484346220,8780,8780,8780,8780,0
|
|
20230627,192400,77484346220,8780,8780,8780,8780,0
|
|
20230627,192300,77484346220,8780,8780,8780,8780,0
|
|
20230627,192200,77484346220,8780,8780,8780,8780,0
|
|
20230627,192100,77484346220,8780,8780,8780,8780,0
|
|
20230627,192000,77484346220,8780,8780,8780,8780,0
|
|
20230627,191900,77484346220,8780,8780,8780,8780,0
|
|
20230627,191800,77484346220,8780,8780,8780,8780,0
|
|
20230627,191700,77484346220,8780,8780,8780,8780,0
|
|
20230627,191600,77484346220,8780,8780,8780,8780,0
|
|
20230627,191500,77484346220,8780,8780,8780,8780,0
|
|
20230627,191400,77484346220,8780,8780,8780,8780,0
|
|
20230627,191300,77484346220,8780,8780,8780,8780,0
|
|
20230627,191200,77484346220,8780,8780,8780,8780,0
|
|
20230627,191100,77484346220,8780,8780,8780,8780,0
|
|
20230627,191000,77484346220,8780,8780,8780,8780,0
|
|
20230627,190900,77484346220,8780,8780,8780,8780,0
|
|
20230627,190800,77484346220,8780,8780,8780,8780,0
|
|
20230627,190700,77484346220,8780,8780,8780,8780,0
|
|
20230627,190600,77484346220,8780,8780,8780,8780,0
|
|
20230627,190500,77484346220,8780,8780,8780,8780,0
|
|
20230627,190400,77484346220,8780,8780,8780,8780,0
|
|
20230627,190300,77484346220,8780,8780,8780,8780,0
|
|
20230627,190200,77484346220,8780,8780,8780,8780,0
|
|
20230627,190100,77484346220,8780,8780,8780,8780,0
|
|
20230627,190000,77484346220,8780,8780,8780,8780,0
|
|
20230627,185900,77484346220,8780,8780,8780,8780,0
|
|
20230627,185800,77484346220,8780,8780,8780,8780,0
|
|
20230627,185700,77484346220,8780,8780,8780,8780,0
|
|
20230627,185600,77484346220,8780,8780,8780,8780,28579
|
|
20230627,185500,77484346220,8780,8780,8780,8780,0
|
|
20230627,185400,77484346220,8780,8780,8780,8780,0
|
|
20230627,185300,77484346220,8780,8780,8780,8780,0
|
|
20230627,185200,77484346220,8780,8780,8780,8780,0
|
|
20230627,185100,77484346220,8780,8780,8780,8780,0
|
|
20230627,185000,77484346220,8780,8780,8780,8780,0
|
|
20230627,184900,77484346220,8780,8780,8780,8780,0
|
|
20230627,184800,77484346220,8780,8780,8780,8780,0
|
|
20230627,184700,77484346220,8780,8780,8780,8780,0
|
|
20230627,184600,77484346220,8780,8780,8780,8780,0
|
|
20230627,184500,77484346220,8780,8780,8780,8780,0
|
|
20230627,184400,77484346220,8780,8780,8780,8780,0
|
|
20230627,184300,77484346220,8780,8780,8780,8780,0
|
|
20230627,184200,77484346220,8780,8780,8780,8780,0
|
|
20230627,184100,77484346220,8780,8780,8780,8780,0
|
|
20230627,184000,77484346220,8780,8780,8780,8780,0
|
|
20230627,183900,77484346220,8780,8780,8780,8780,0
|
|
20230627,183800,77484346220,8780,8780,8780,8780,0
|
|
20230627,183700,77484346220,8780,8780,8780,8780,0
|
|
20230627,183600,77484346220,8780,8780,8780,8780,0
|
|
20230627,183500,77484346220,8780,8780,8780,8780,0
|
|
20230627,183400,77484346220,8780,8780,8780,8780,0
|
|
20230627,183300,77484346220,8780,8780,8780,8780,0
|
|
20230627,183200,77484346220,8780,8780,8780,8780,0
|
|
20230627,183100,77484346220,8780,8780,8780,8780,0
|
|
20230627,183000,77484346220,8780,8780,8780,8780,0
|
|
20230627,182900,77484346220,8780,8780,8780,8780,0
|
|
20230627,182800,77484346220,8780,8780,8780,8780,0
|
|
20230627,182700,77484346220,8780,8780,8780,8780,0
|
|
20230627,182600,77484346220,8780,8780,8780,8780,28579
|
|
20230627,182500,77484346220,8780,8780,8780,8780,0
|
|
20230627,182400,77484346220,8780,8780,8780,8780,0
|
|
20230627,182300,77484346220,8780,8780,8780,8780,0
|
|
20230627,182200,77484346220,8780,8780,8780,8780,0
|
|
20230627,182100,77484346220,8780,8780,8780,8780,0
|
|
20230627,182000,77484346220,8780,8780,8780,8780,0
|
|
20230627,181900,77484346220,8780,8780,8780,8780,0
|
|
20230627,181800,77484346220,8780,8780,8780,8780,0
|
|
20230627,181700,77484346220,8780,8780,8780,8780,0
|
|
20230627,181600,77484346220,8780,8780,8780,8780,0
|
|
20230627,181500,77484346220,8780,8780,8780,8780,0
|
|
20230627,181400,77484346220,8780,8780,8780,8780,0
|
|
20230627,181300,77484346220,8780,8780,8780,8780,0
|
|
20230627,181200,77484346220,8780,8780,8780,8780,0
|
|
20230627,181100,77484346220,8780,8780,8780,8780,0
|
|
20230627,181000,77484346220,8780,8780,8780,8780,0
|
|
20230627,180900,77484346220,8780,8780,8780,8780,0
|
|
20230627,180800,77484346220,8780,8780,8780,8780,0
|
|
20230627,180700,77484346220,8780,8780,8780,8780,0
|
|
20230627,180600,77484346220,8780,8780,8780,8780,0
|
|
20230627,180500,77484346220,8780,8780,8780,8780,0
|
|
20230627,180400,77484346220,8780,8780,8780,8780,0
|
|
20230627,180300,77484346220,8780,8780,8780,8780,0
|
|
20230627,180200,77484346220,8780,8780,8780,8780,0
|
|
20230627,180100,77484346220,8780,8780,8780,8780,0
|
|
20230627,180000,77484346220,8780,8780,8780,8780,0
|
|
20230627,175900,77484346220,8780,8780,8780,8780,0
|
|
20230627,175800,77484346220,8780,8780,8780,8780,0
|
|
20230627,175700,77484346220,8780,8780,8780,8780,0
|
|
20230627,175600,77484346220,8780,8780,8780,8780,28579
|
|
20230627,175500,77484346220,8780,8780,8780,8780,0
|
|
20230627,175400,77484346220,8780,8780,8780,8780,0
|
|
20230627,175300,77484346220,8780,8780,8780,8780,0
|
|
20230627,175200,77484346220,8780,8780,8780,8780,0
|
|
20230627,175100,77484346220,8780,8780,8780,8780,0
|
|
20230627,175000,77484346220,8780,8780,8780,8780,0
|
|
20230627,174900,77484346220,8780,8780,8780,8780,0
|
|
20230627,174800,77484346220,8780,8780,8780,8780,0
|
|
20230627,174700,77484346220,8780,8780,8780,8780,0
|
|
20230627,174600,77484346220,8780,8780,8780,8780,0
|
|
20230627,174500,77484346220,8780,8780,8780,8780,0
|
|
20230627,174400,77484346220,8780,8780,8780,8780,0
|
|
20230627,174300,77484346220,8780,8780,8780,8780,0
|
|
20230627,174200,77484346220,8780,8780,8780,8780,0
|
|
20230627,174100,77484346220,8780,8780,8780,8780,0
|
|
20230627,174000,77484346220,8780,8780,8780,8780,0
|
|
20230627,173900,77484346220,8780,8780,8780,8780,0
|
|
20230627,173800,77484346220,8780,8780,8780,8780,0
|
|
20230627,173700,77484346220,8780,8780,8780,8780,0
|
|
20230627,173600,77484346220,8780,8780,8780,8780,0
|
|
20230627,173500,77484346220,8780,8780,8780,8780,0
|
|
20230627,173400,77484346220,8780,8780,8780,8780,0
|
|
20230627,173300,77484346220,8780,8780,8780,8780,0
|
|
20230627,173200,77484346220,8780,8780,8780,8780,0
|
|
20230627,173100,77484346220,8780,8780,8780,8780,0
|
|
20230627,173000,77484346220,8780,8780,8780,8780,0
|
|
20230627,172900,77484346220,8780,8780,8780,8780,0
|
|
20230627,172800,77484346220,8780,8780,8780,8780,0
|
|
20230627,172700,77484346220,8780,8780,8780,8780,0
|
|
20230627,172600,77484346220,8780,8780,8780,8780,28579
|
|
20230627,172500,77484346220,8780,8780,8780,8780,0
|
|
20230627,172400,77484346220,8780,8780,8780,8780,0
|
|
20230627,172300,77484346220,8780,8780,8780,8780,0
|
|
20230627,172200,77484346220,8780,8780,8780,8780,0
|
|
20230627,172100,77484346220,8780,8780,8780,8780,0
|
|
20230627,172000,77484346220,8780,8780,8780,8780,0
|
|
20230627,171900,77484346220,8780,8780,8780,8780,0
|
|
20230627,171800,77484346220,8780,8780,8780,8780,0
|
|
20230627,171700,77484346220,8780,8780,8780,8780,0
|
|
20230627,171600,77484346220,8780,8780,8780,8780,0
|
|
20230627,171500,77484346220,8780,8780,8780,8780,0
|
|
20230627,171400,77484346220,8780,8780,8780,8780,0
|
|
20230627,171300,77484346220,8780,8780,8780,8780,0
|
|
20230627,171200,77484346220,8780,8780,8780,8780,0
|
|
20230627,171100,77484346220,8780,8780,8780,8780,0
|
|
20230627,171000,77484346220,8780,8780,8780,8780,0
|
|
20230627,170900,77484346220,8780,8780,8780,8780,0
|
|
20230627,170800,77484346220,8780,8780,8780,8780,0
|
|
20230627,170700,77484346220,8780,8780,8780,8780,0
|
|
20230627,170600,77484346220,8780,8780,8780,8780,0
|
|
20230627,170500,77484346220,8780,8780,8780,8780,0
|
|
20230627,170400,77484346220,8780,8780,8780,8780,0
|
|
20230627,170300,77484346220,8780,8780,8780,8780,0
|
|
20230627,170200,77484346220,8780,8780,8780,8780,0
|
|
20230627,170100,77484346220,8780,8780,8780,8780,0
|
|
20230627,170000,77484346220,8780,8780,8780,8780,0
|
|
20230627,165900,77484346220,8780,8780,8780,8780,0
|
|
20230627,165800,77484346220,8780,8780,8780,8780,0
|
|
20230627,165700,77484346220,8780,8780,8780,8780,0
|
|
20230627,165600,77484346220,8780,8780,8780,8780,28579
|
|
20230627,165500,77484346220,8780,8780,8780,8780,0
|
|
20230627,165400,77484346220,8780,8780,8780,8780,0
|
|
20230627,165300,77484346220,8780,8780,8780,8780,0
|
|
20230627,165200,77484346220,8780,8780,8780,8780,0
|
|
20230627,165100,77484346220,8780,8780,8780,8780,0
|
|
20230627,165000,77484346220,8780,8780,8780,8780,0
|
|
20230627,164900,77484346220,8780,8780,8780,8780,0
|
|
20230627,164800,77484346220,8780,8780,8780,8780,0
|
|
20230627,164700,77484346220,8780,8780,8780,8780,0
|
|
20230627,164600,77484346220,8780,8780,8780,8780,0
|
|
20230627,164500,77484346220,8780,8780,8780,8780,0
|
|
20230627,164400,77484346220,8780,8780,8780,8780,0
|
|
20230627,164300,77484346220,8780,8780,8780,8780,0
|
|
20230627,164200,77484346220,8780,8780,8780,8780,0
|
|
20230627,164100,77484346220,8780,8780,8780,8780,0
|
|
20230627,164000,77484346220,8780,8780,8780,8780,0
|
|
20230627,163900,77484346220,8780,8780,8780,8780,0
|
|
20230627,163800,77484346220,8780,8780,8780,8780,0
|
|
20230627,163700,77484346220,8780,8780,8780,8780,0
|
|
20230627,163600,77484346220,8780,8780,8780,8780,0
|
|
20230627,163500,77484346220,8780,8780,8780,8780,0
|
|
20230627,163400,77484346220,8780,8780,8780,8780,0
|
|
20230627,163300,77484346220,8780,8780,8780,8780,0
|
|
20230627,163200,77484346220,8780,8780,8780,8780,0
|
|
20230627,163100,77484346220,8780,8780,8780,8780,0
|
|
20230627,163000,77484346220,8780,8780,8780,8780,0
|
|
20230627,162900,77484346220,8780,8780,8780,8780,0
|
|
20230627,162800,77484346220,8780,8780,8780,8780,0
|
|
20230627,162700,77484346220,8780,8780,8780,8780,0
|
|
20230627,162600,77484346220,8780,8780,8780,8780,28579
|
|
20230627,162500,77484346220,8780,8780,8780,8780,0
|
|
20230627,162400,77484346220,8780,8780,8780,8780,0
|
|
20230627,162300,77484346220,8780,8780,8780,8780,0
|
|
20230627,162200,77484346220,8780,8780,8780,8780,0
|
|
20230627,162100,77484346220,8780,8780,8780,8780,0
|
|
20230627,162000,77484346220,8780,8780,8780,8780,0
|
|
20230627,161900,77484346220,8780,8780,8780,8780,0
|
|
20230627,161800,77484346220,8780,8780,8780,8780,0
|
|
20230627,161700,77484346220,8780,8780,8780,8780,0
|
|
20230627,161600,77484346220,8780,8780,8780,8780,0
|
|
20230627,161500,77484346220,8780,8780,8780,8780,0
|
|
20230627,161400,77484346220,8780,8780,8780,8780,0
|
|
20230627,161300,77484346220,8780,8780,8780,8780,0
|
|
20230627,161200,77484346220,8780,8780,8780,8780,0
|
|
20230627,161100,77484346220,8780,8780,8780,8780,0
|
|
20230627,161000,77484346220,8780,8780,8780,8780,0
|
|
20230627,160900,77484346220,8780,8780,8780,8780,0
|
|
20230627,160800,77484346220,8780,8780,8780,8780,0
|
|
20230627,160700,77484346220,8780,8780,8780,8780,0
|
|
20230627,160600,77484346220,8780,8780,8780,8780,0
|
|
20230627,160500,77484346220,8780,8780,8780,8780,0
|
|
20230627,160400,77484346220,8780,8780,8780,8780,0
|
|
20230627,160300,77484346220,8780,8780,8780,8780,0
|
|
20230627,160200,77484346220,8780,8780,8780,8780,0
|
|
20230627,160100,77484346220,8780,8780,8780,8780,0
|
|
20230627,160000,77484346220,8780,8780,8780,8780,0
|
|
20230627,155900,77484346220,8780,8780,8780,8780,0
|
|
20230627,155800,77484346220,8780,8780,8780,8780,0
|
|
20230627,155700,77484346220,8780,8780,8780,8780,0
|
|
20230627,155600,77484346220,8780,8780,8780,8780,28579
|
|
20230627,155500,77484346220,8780,8780,8780,8780,0
|
|
20230627,155400,77484346220,8780,8780,8780,8780,0
|
|
20230627,155300,77484346220,8780,8780,8780,8780,0
|
|
20230627,155200,77484346220,8780,8780,8780,8780,0
|
|
20230627,155100,77484346220,8780,8780,8780,8780,0
|
|
20230627,155000,77484346220,8780,8780,8780,8780,0
|
|
20230627,154900,77484346220,8780,8780,8780,8780,0
|
|
20230627,154800,77484346220,8780,8780,8780,8780,0
|
|
20230627,154700,77484346220,8780,8780,8780,8780,0
|
|
20230627,154600,77484346220,8780,8780,8780,8780,0
|
|
20230627,154500,77484346220,8780,8780,8780,8780,0
|
|
20230627,154400,77484346220,8780,8780,8780,8780,0
|
|
20230627,154300,77484346220,8780,8780,8780,8780,0
|
|
20230627,154200,77484346220,8780,8780,8780,8780,0
|
|
20230627,154100,77484346220,8780,8780,8780,8780,0
|
|
20230627,154000,77484346220,8780,8780,8780,8780,0
|
|
20230627,153900,77484346220,8780,8780,8780,8780,0
|
|
20230627,153800,77484346220,8780,8780,8780,8780,0
|
|
20230627,153700,77484346220,8780,8780,8780,8780,0
|
|
20230627,153600,77484346220,8780,8780,8780,8780,0
|
|
20230627,153500,77484346220,8780,8780,8780,8780,0
|
|
20230627,153400,77484346220,8780,8780,8780,8780,0
|
|
20230627,153300,77484346220,8780,8780,8780,8780,0
|
|
20230627,153200,77484346220,8780,8780,8780,8780,0
|
|
20230627,153100,77484346220,8780,8780,8780,8780,0
|
|
20230627,153000,77484346220,8780,8780,8780,8780,28579
|
|
20230627,152900,77233422600,8890,8890,8890,8890,0
|
|
20230627,152800,77233422600,8890,8890,8890,8890,0
|
|
20230627,152700,77233422600,8890,8890,8890,8890,0
|
|
20230627,152600,77233422600,8890,8890,8890,8890,0
|
|
20230627,152500,77233422600,8890,8890,8890,8890,0
|
|
20230627,152400,77233422600,8890,8890,8890,8890,0
|
|
20230627,152300,77233422600,8890,8890,8890,8890,0
|
|
20230627,152200,77233422600,8890,8890,8890,8890,0
|
|
20230627,152100,77233422600,8890,8890,8890,8890,0
|
|
20230627,152000,77233422600,8890,8890,8890,8890,0
|
|
20230627,151900,77233422600,8890,8830,8890,8830,11167
|
|
20230627,151800,77134316630,8870,8970,8970,8760,22467
|
|
20230627,151700,76934066390,8970,8910,8970,8910,16389
|
|
20230627,151600,76787534160,8920,8890,8920,8880,27548
|
|
20230627,151500,76542244050,8890,8810,8890,8810,20494
|
|
20230627,151400,76360850270,8830,8760,8830,8750,12700
|
|
20230627,151300,76248982050,8750,8780,8790,8750,7886
|
|
20230627,151200,76179783110,8790,8780,8800,8770,4455
|
|
20230627,151100,76140636530,8770,8780,8800,8760,7624
|
|
20230627,151000,76073713270,8800,8760,8800,8750,11987
|
|
20230627,150900,75968501920,8750,8730,8760,8730,3514
|
|
20230627,150800,75937754500,8740,8720,8740,8700,4702
|
|
20230627,150700,75896734260,8730,8730,8770,8720,11725
|
|
20230627,150600,75794192940,8740,8670,8740,8660,6625
|
|
20230627,150500,75736507830,8670,8620,8680,8620,4978
|
|
20230627,150400,75693455990,8650,8670,8670,8620,4795
|
|
20230627,150300,75652031690,8650,8650,8680,8630,4652
|
|
20230627,150200,75611817770,8670,8660,8670,8640,7275
|
|
20230627,150100,75548867200,8650,8620,8660,8610,8427
|
|
20230627,150000,75476073450,8630,8580,8630,8580,4159
|
|
20230627,145900,75440272260,8580,8600,8610,8580,4985
|
|
20230627,145800,75397394930,8610,8580,8630,8560,5435
|
|
20230627,145700,75350684380,8560,8540,8590,8530,5614
|
|
20230627,145600,75302611190,8550,8520,8550,8510,8272
|
|
20230627,145500,75232025980,8510,8490,8540,8480,9322
|
|
20230627,145400,75152737020,8480,8560,8570,8460,25160
|
|
20230627,145300,74938713220,8560,8590,8590,8560,3561
|
|
20230627,145200,74908224180,8580,8580,8590,8560,5968
|
|
20230627,145100,74857051670,8590,8570,8590,8570,7242
|
|
20230627,145000,74794908610,8570,8600,8620,8570,2524
|
|
20230627,144900,74773234570,8610,8610,8610,8580,8451
|
|
20230627,144800,74700576910,8600,8560,8610,8550,12548
|
|
20230627,144700,74592969990,8570,8570,8580,8560,4899
|
|
20230627,144600,74550987130,8580,8580,8580,8580,0
|
|
20230627,144500,74550987130,8580,8620,8620,8520,23381
|
|
20230627,144400,74350980110,8610,8670,8670,8610,11224
|
|
20230627,144300,74253957540,8650,8700,8730,8620,17021
|
|
20230627,144200,74106534740,8690,8760,8790,8690,17379
|
|
20230627,144100,73954840800,8790,8750,8790,8750,4250
|
|
20230627,144000,73917529280,8790,8760,8790,8730,3539
|
|
20230627,143900,73886504400,8730,8780,8800,8720,5913
|
|
20230627,143800,73834616590,8790,8730,8790,8730,4733
|
|
20230627,143700,73793105270,8770,8750,8790,8720,11625
|
|
20230627,143600,73691304060,8730,8740,8770,8730,7487
|
|
20230627,143500,73625827280,8750,8760,8780,8710,15338
|
|
20230627,143400,73491686360,8760,8770,8820,8750,9013
|
|
20230627,143300,73412587820,8780,8840,8840,8770,6056
|
|
20230627,143200,73359258440,8790,8810,8840,8790,6960
|
|
20230627,143100,73297892770,8840,8800,8850,8800,6458
|
|
20230627,143000,73240792170,8840,8820,8840,8800,4506
|
|
20230627,142900,73201009290,8830,8810,8830,8750,15046
|
|
20230627,142800,73068734070,8800,8860,8870,8800,7495
|
|
20230627,142700,73002613630,8830,8820,8870,8790,5370
|
|
20230627,142600,72955220150,8790,8790,8900,8790,4966
|
|
20230627,142500,72911279900,8900,8870,8920,8790,16920
|
|
20230627,142400,72761254610,8900,8880,8900,8850,6946
|
|
20230627,142300,72699574240,8890,8890,8900,8880,6279
|
|
20230627,142200,72643738370,8880,8840,8890,8830,7518
|
|
20230627,142100,72576990970,8860,8850,8870,8830,5117
|
|
20230627,142000,72531677390,8860,8810,8860,8800,16399
|
|
20230627,141900,72386681900,8850,8850,8860,8810,7755
|
|
20230627,141800,72318148980,8860,8840,8870,8830,5986
|
|
20230627,141700,72265116200,8830,8810,8850,8810,7528
|
|
20230627,141600,72198622790,8820,8820,8820,8810,6601
|
|
20230627,141500,72140408910,8810,8800,8820,8790,7362
|
|
20230627,141400,72075538400,8790,8810,8820,8780,5454
|
|
20230627,141300,72027508750,8780,8710,8840,8700,17715
|
|
20230627,141200,71872401340,8730,8840,8850,8700,16292
|
|
20230627,141100,71729128940,8850,8810,8860,8810,7867
|
|
20230627,141000,71659577020,8830,8870,8890,8720,19004
|
|
20230627,140900,71492976200,8830,8880,8920,8810,5983
|
|
20230627,140800,71439904110,8880,8880,8950,8880,8774
|
|
20230627,140700,71361816520,8900,8880,8910,8880,4957
|
|
20230627,140600,71317735580,8890,8830,8920,8820,9371
|
|
20230627,140500,71234692480,8830,8860,8870,8820,6799
|
|
20230627,140400,71174580300,8870,8940,8940,8860,11079
|
|
20230627,140300,71075927610,8920,8930,8950,8920,5623
|
|
20230627,140200,71025705120,8940,8910,8940,8910,6813
|
|
20230627,140100,70964839200,8920,8950,8960,8910,8029
|
|
20230627,140000,70893005340,8960,8990,9000,8940,34033
|
|
20230627,135900,70587548960,9000,8960,9000,8920,20968
|
|
20230627,135800,70399365160,8920,8900,8970,8890,17066
|
|
20230627,135700,70247041350,8900,8970,9030,8810,24293
|
|
20230627,135600,70029445900,8990,8880,9090,8870,32987
|
|
20230627,135500,69734472600,8870,8880,8880,8840,8031
|
|
20230627,135400,69663215940,8880,8830,8880,8830,14374
|
|
20230627,135300,69535717170,8870,8750,8870,8750,25816
|
|
20230627,135200,69307750680,8750,8710,8790,8690,10400
|
|
20230627,135100,69216625940,8720,8760,8770,8700,17117
|
|
20230627,135000,69067207940,8770,8790,8800,8760,8344
|
|
20230627,134900,68993939700,8800,8840,8850,8790,18196
|
|
20230627,134800,68833305950,8850,8820,8850,8800,11301
|
|
20230627,134700,68733458640,8820,8780,8840,8770,22498
|
|
20230627,134600,68535498940,8830,8810,8840,8750,35310
|
|
20230627,134500,68224335540,8830,8790,8830,8780,14211
|
|
20230627,134400,68099247640,8770,8730,8800,8720,21715
|
|
20230627,134300,67908960470,8730,8730,8740,8680,16397
|
|
20230627,134200,67766071540,8720,8650,8730,8650,20650
|
|
20230627,134100,67586650740,8670,8610,8680,8600,22891
|
|
20230627,134000,67388599270,8620,8740,8750,8590,30671
|
|
20230627,133900,67122781790,8750,8840,8860,8640,49215
|
|
20230627,133800,66691575820,8840,8850,8880,8830,14649
|
|
20230627,133700,66561861570,8880,8950,8970,8830,25028
|
|
20230627,133600,66339494420,8950,8890,8980,8880,19674
|
|
20230627,133500,66163804590,8900,9200,9200,8870,45679
|
|
20230627,133400,65752549660,9180,9190,9200,9130,10946
|
|
20230627,133300,65652085560,9190,9260,9300,9130,20890
|
|
20230627,133200,65459565050,9270,9280,9300,9260,4908
|
|
20230627,133100,65414004800,9280,9260,9310,9250,11308
|
|
20230627,133000,65308991040,9290,9290,9300,9260,8048
|
|
20230627,132900,65234265940,9290,9270,9300,9270,5651
|
|
20230627,132800,65181750340,9290,9300,9300,9260,7666
|
|
20230627,132700,65110558890,9260,9260,9310,9260,10174
|
|
20230627,132600,65016260890,9270,9270,9270,9250,11568
|
|
20230627,132500,64909054610,9270,9310,9330,9260,16003
|
|
20230627,132400,64760317990,9330,9330,9340,9300,13125
|
|
20230627,132300,64637887210,9300,9290,9340,9290,13281
|
|
20230627,132200,64514065520,9320,9300,9320,9260,15874
|
|
20230627,132100,64366493260,9290,9290,9300,9280,17187
|
|
20230627,132000,64206689930,9300,9270,9350,9240,25432
|
|
20230627,131900,63970120480,9250,9300,9300,9250,11585
|
|
20230627,131800,63862564870,9300,9310,9310,9280,11034
|
|
20230627,131700,63759976350,9310,9250,9330,9240,12368
|
|
20230627,131600,63645177770,9270,9260,9270,9250,12816
|
|
20230627,131500,63526459520,9260,9320,9370,9250,16243
|
|
20230627,131400,63375532020,9350,9380,9390,9280,17350
|
|
20230627,131300,63212972770,9360,9320,9380,9310,20740
|
|
20230627,131200,63018971100,9320,9250,9320,9230,15917
|
|
20230627,131100,62871184550,9250,9200,9270,9120,30855
|
|
20230627,131000,62586249360,9200,9340,9390,9170,39678
|
|
20230627,130900,62216777540,9350,9420,9420,9340,13573
|
|
20230627,130800,62089383540,9410,9380,9430,9360,10246
|
|
20230627,130700,61993220490,9390,9430,9440,9370,12636
|
|
20230627,130600,61874450000,9420,9410,9440,9400,9355
|
|
20230627,130500,61786252110,9440,9440,9440,9370,8819
|
|
20230627,130400,61703147600,9440,9370,9440,9340,19946
|
|
20230627,130300,61516027820,9370,9420,9450,9370,15816
|
|
20230627,130200,61367305440,9390,9400,9440,9370,13382
|
|
20230627,130100,61241546590,9400,9440,9470,9390,21033
|
|
20230627,130000,61043171880,9450,9410,9480,9410,15264
|
|
20230627,125900,60898929640,9410,9390,9420,9360,15692
|
|
20230627,125800,60751683940,9390,9470,9480,9360,27558
|
|
20230627,125700,60492371460,9470,9490,9500,9440,14983
|
|
20230627,125600,60350364750,9500,9480,9520,9460,18527
|
|
20230627,125500,60174677350,9480,9500,9500,9480,8973
|
|
20230627,125400,60089484580,9490,9540,9550,9480,20549
|
|
20230627,125300,59893956050,9540,9540,9550,9530,15125
|
|
20230627,125200,59749616680,9540,9520,9540,9520,16074
|
|
20230627,125100,59596362200,9530,9500,9530,9490,13339
|
|
20230627,125000,59469452430,9490,9490,9500,9480,14978
|
|
20230627,124900,59327247490,9500,9550,9550,9480,24266
|
|
20230627,124800,59096359260,9530,9530,9550,9510,17025
|
|
20230627,124700,58933939710,9530,9490,9540,9490,17427
|
|
20230627,124600,58768068020,9500,9500,9500,9490,9099
|
|
20230627,124500,58681646320,9500,9540,9560,9490,25046
|
|
20230627,124400,58443010920,9520,9520,9550,9490,27703
|
|
20230627,124300,58179102130,9500,9480,9530,9470,17887
|
|
20230627,124200,58009242250,9490,9490,9490,9480,18789
|
|
20230627,124100,57830968940,9480,9550,9580,9470,37411
|
|
20230627,124000,57474306270,9530,9530,9550,9520,15501
|
|
20230627,123900,57326521700,9530,9480,9540,9480,14288
|
|
20230627,123800,57190530330,9490,9570,9570,9470,31558
|
|
20230627,123700,56890925770,9570,9530,9590,9500,43061
|
|
20230627,123600,56479233300,9540,9490,9540,9460,35342
|
|
20230627,123500,56143132110,9490,9490,9500,9460,12543
|
|
20230627,123400,56024196100,9460,9490,9520,9440,18111
|
|
20230627,123300,55852615520,9520,9490,9520,9480,16194
|
|
20230627,123200,55698707910,9500,9470,9510,9460,26466
|
|
20230627,123100,55447960130,9460,9560,9560,9450,35028
|
|
20230627,123000,55115638290,9560,9520,9560,9520,22152
|
|
20230627,122900,54904191330,9540,9520,9540,9510,17080
|
|
20230627,122800,54741365500,9530,9500,9530,9490,17242
|
|
20230627,122700,54577248480,9500,9500,9510,9470,13774
|
|
20230627,122600,54446354090,9500,9480,9500,9450,17751
|
|
20230627,122500,54277947650,9450,9450,9510,9420,24106
|
|
20230627,122400,54050110480,9440,9540,9550,9420,44751
|
|
20230627,122300,53626831490,9500,9510,9540,9490,31879
|
|
20230627,122200,53323138370,9490,9510,9520,9480,17492
|
|
20230627,122100,53156881950,9500,9490,9520,9450,18590
|
|
20230627,122000,52980367580,9450,9460,9500,9440,25524
|
|
20230627,121900,52738232180,9490,9440,9510,9420,54064
|
|
20230627,121800,52227027270,9430,9560,9600,9430,48668
|
|
20230627,121700,51763031360,9560,9550,9560,9530,20035
|
|
20230627,121600,51571603040,9550,9540,9550,9520,15509
|
|
20230627,121500,51423686720,9540,9530,9540,9510,17193
|
|
20230627,121400,51259831410,9510,9450,9530,9450,11897
|
|
20230627,121300,51146677960,9450,9490,9510,9430,18572
|
|
20230627,121200,50970856500,9490,9540,9560,9380,66026
|
|
20230627,121100,50346417700,9500,9530,9560,9470,26238
|
|
20230627,121000,50096225110,9530,9500,9540,9500,26309
|
|
20230627,120900,49845577840,9510,9450,9510,9450,18005
|
|
20230627,120800,49674767570,9470,9470,9470,9430,15091
|
|
20230627,120700,49531967600,9470,9450,9470,9420,11846
|
|
20230627,120600,49419907660,9450,9420,9450,9400,9685
|
|
20230627,120500,49328533480,9420,9440,9460,9410,15228
|
|
20230627,120400,49184686170,9410,9420,9440,9400,12969
|
|
20230627,120300,49062309260,9430,9400,9430,9380,14308
|
|
20230627,120200,48927799860,9390,9420,9440,9360,18688
|
|
20230627,120100,48751993710,9430,9470,9470,9410,12560
|
|
20230627,120000,48633495560,9450,9430,9470,9430,15653
|
|
20230627,115900,48485411230,9450,9390,9490,9370,27034
|
|
20230627,115800,48231486540,9380,9470,9500,9370,19353
|
|
20230627,115700,48048710730,9470,9460,9500,9420,31108
|
|
20230627,115600,47754265220,9470,9460,9470,9430,11359
|
|
20230627,115500,47646775160,9440,9410,9460,9390,13654
|
|
20230627,115400,47518036630,9440,9380,9470,9340,34106
|
|
20230627,115300,47197100400,9370,9500,9540,9360,27017
|
|
20230627,115200,46941262420,9500,9470,9500,9440,16796
|
|
20230627,115100,46781831260,9490,9450,9500,9440,18147
|
|
20230627,115000,46609857660,9430,9460,9500,9430,21662
|
|
20230627,114900,46404813930,9430,9400,9460,9390,21955
|
|
20230627,114800,46197913750,9430,9430,9450,9370,21285
|
|
20230627,114700,45997491960,9450,9470,9520,9400,16963
|
|
20230627,114600,45836941050,9520,9530,9530,9450,16714
|
|
20230627,114500,45678151720,9530,9460,9530,9460,29166
|
|
20230627,114400,45400877830,9480,9400,9480,9320,32748
|
|
20230627,114300,45093008050,9400,9610,9610,9360,70210
|
|
20230627,114200,44425691060,9580,9560,9620,9550,37201
|
|
20230627,114100,44069222380,9550,9530,9560,9520,26049
|
|
20230627,114000,43820474200,9520,9520,9530,9500,17634
|
|
20230627,113900,43652550750,9500,9520,9530,9500,17105
|
|
20230627,113800,43489800530,9520,9530,9550,9490,44232
|
|
20230627,113700,43068684440,9540,9500,9550,9480,35895
|
|
20230627,113600,42726973510,9500,9460,9500,9460,22663
|
|
20230627,113500,42511936620,9480,9420,9480,9420,36895
|
|
20230627,113400,42163185140,9440,9390,9440,9390,14243
|
|
20230627,113300,42029090910,9400,9370,9400,9350,20827
|
|
20230627,113200,41833882880,9360,9410,9470,9340,48835
|
|
20230627,113100,41374010180,9420,9390,9430,9380,34355
|
|
20230627,113000,41050767490,9380,9340,9400,9330,23867
|
|
20230627,112900,40827075330,9350,9340,9350,9300,18417
|
|
20230627,112800,40655026500,9320,9260,9340,9260,22998
|
|
20230627,112700,40441026190,9300,9320,9360,9180,36733
|
|
20230627,112600,40098762280,9310,9240,9320,9240,28920
|
|
20230627,112500,39829881910,9250,9210,9270,9200,18837
|
|
20230627,112400,39656104220,9210,9190,9220,9170,27616
|
|
20230627,112300,39401914510,9190,9170,9190,9150,16176
|
|
20230627,112200,39253363630,9150,9160,9180,9140,18783
|
|
20230627,112100,39081234680,9150,9140,9160,9090,18403
|
|
20230627,112000,38912887470,9100,9100,9140,9050,20238
|
|
20230627,111900,38728784750,9100,9140,9150,9050,22025
|
|
20230627,111800,38528308040,9130,9120,9150,9060,22387
|
|
20230627,111700,38323869560,9120,9170,9170,8950,57735
|
|
20230627,111600,37800319480,9150,9170,9190,9140,22765
|
|
20230627,111500,37591526390,9160,9170,9210,9140,38722
|
|
20230627,111400,37236352820,9140,9230,9240,8910,77607
|
|
20230627,111300,36529027940,9230,9420,9460,9010,106515
|
|
20230627,111200,35541918350,9420,9560,9580,9400,107051
|
|
20230627,111100,34524955380,9560,9490,9560,9490,40359
|
|
20230627,111000,34140578110,9500,9470,9500,9460,30337
|
|
20230627,110900,33853012460,9470,9460,9530,9450,57602
|
|
20230627,110800,33306940110,9460,9470,9470,9420,31904
|
|
20230627,110700,33005483910,9450,9460,9470,9430,28444
|
|
20230627,110600,32736462640,9420,9420,9420,9420,0
|
|
20230627,110500,32736462640,9420,9410,9420,9390,15926
|
|
20230627,110400,32586505150,9420,9410,9420,9400,26192
|
|
20230627,110300,32339827130,9400,9410,9420,9380,23130
|
|
20230627,110200,32122115580,9410,9400,9410,9380,12775
|
|
20230627,110100,32002012940,9400,9410,9420,9370,29041
|
|
20230627,110000,31728935440,9400,9400,9410,9390,26523
|
|
20230627,105900,31479459980,9390,9370,9400,9360,17271
|
|
20230627,105800,31317216710,9380,9360,9390,9360,16124
|
|
20230627,105700,31166029260,9360,9370,9380,9350,12986
|
|
20230627,105600,31044332370,9350,9380,9410,9340,60207
|
|
20230627,105500,30479599300,9370,9370,9380,9350,25806
|
|
20230627,105400,30237711720,9370,9320,9370,9320,15815
|
|
20230627,105300,30089741490,9330,9350,9350,9310,22103
|
|
20230627,105200,29883468660,9350,9360,9390,9300,39109
|
|
20230627,105100,29517625030,9350,9350,9380,9330,44780
|
|
20230627,105000,29098328620,9350,9320,9360,9320,25223
|
|
20230627,104900,28862588870,9340,9320,9340,9310,19655
|
|
20230627,104800,28679186380,9310,9310,9320,9290,13691
|
|
20230627,104700,28551683780,9290,9300,9310,9280,16280
|
|
20230627,104600,28400267440,9310,9310,9320,9290,11264
|
|
20230627,104500,28295391290,9310,9310,9340,9270,36210
|
|
20230627,104400,27957850860,9270,9270,9310,9250,16275
|
|
20230627,104300,27806602610,9290,9300,9330,9240,42413
|
|
20230627,104200,27412573290,9270,9290,9300,9250,20441
|
|
20230627,104100,27222669800,9290,9210,9290,9210,16463
|
|
20230627,104000,27070374870,9230,9280,9290,9210,18163
|
|
20230627,103900,26902473120,9280,9240,9290,9200,24517
|
|
20230627,103800,26675936860,9210,9290,9300,9200,25576
|
|
20230627,103700,26439430230,9280,9340,9380,9240,63374
|
|
20230627,103600,25848470320,9350,9300,9350,9270,35228
|
|
20230627,103500,25520157000,9280,9240,9300,9240,14621
|
|
20230627,103400,25384594350,9240,9320,9330,9220,39130
|
|
20230627,103300,25021141570,9310,9290,9330,9290,29721
|
|
20230627,103200,24744113030,9290,9290,9320,9260,27871
|
|
20230627,103100,24484683010,9260,9240,9290,9240,17131
|
|
20230627,103000,24325831700,9250,9240,9260,9220,17331
|
|
20230627,102900,24165546890,9240,9240,9270,9220,50026
|
|
20230627,102800,23703160400,9250,9230,9260,9220,31890
|
|
20230627,102700,23408655250,9220,9190,9230,9190,17368
|
|
20230627,102600,23248613430,9190,9200,9230,9180,52703
|
|
20230627,102500,22763292310,9190,9160,9200,9140,38428
|
|
20230627,102400,22410416120,9160,9150,9170,9140,23686
|
|
20230627,102300,22193446510,9160,9120,9160,9120,14114
|
|
20230627,102200,22064295560,9150,9120,9150,9060,31720
|
|
20230627,102100,21774621050,9060,9120,9140,9020,16528
|
|
20230627,102000,21624240150,9130,9070,9130,9050,15758
|
|
20230627,101900,21480888200,9050,9050,9080,9010,26427
|
|
20230627,101800,21241542990,9050,9070,9140,8700,82538
|
|
20230627,101700,20501544320,9140,9190,9200,9070,36322
|
|
20230627,101600,20169179660,9170,9210,9240,9080,51626
|
|
20230627,101500,19696577340,9220,9270,9300,9210,28107
|
|
20230627,101400,19436035030,9270,9300,9330,9240,37792
|
|
20230627,101300,19084585860,9320,9250,9320,9250,35951
|
|
20230627,101200,18750412240,9270,9240,9290,9240,20096
|
|
20230627,101100,18564207160,9240,9220,9250,9210,31932
|
|
20230627,101000,18269560110,9210,9340,9340,9150,51268
|
|
20230627,100900,17794865020,9350,9280,9350,9250,71532
|
|
20230627,100800,17127938180,9280,9300,9310,9250,35417
|
|
20230627,100700,16799080200,9310,9270,9310,9260,38552
|
|
20230627,100600,16441052700,9270,9330,9350,9140,77160
|
|
20230627,100500,15725024780,9340,9330,9340,9300,34291
|
|
20230627,100400,15405428890,9330,9280,9330,9250,68342
|
|
20230627,100300,14769845300,9280,9230,9280,9210,57649
|
|
20230627,100200,14236484840,9230,9180,9230,9170,33210
|
|
20230627,100100,13930664970,9180,9190,9200,9140,34109
|
|
20230627,100000,13617931730,9200,9220,9230,9150,45910
|
|
20230627,095900,13196057760,9230,9140,9230,9140,59950
|
|
20230627,095800,12645156380,9140,9130,9170,9110,52793
|
|
20230627,095700,12162422440,9110,9110,9130,9060,44506
|
|
20230627,095600,11757688300,9110,9110,9130,9070,38780
|
|
20230627,095500,11404769360,9100,9070,9130,9050,62940
|
|
20230627,095400,10832021530,9080,8960,9080,8920,46562
|
|
20230627,095300,10411552870,8990,9040,9040,8960,32079
|
|
20230627,095200,10122478540,9040,9010,9070,9010,37214
|
|
20230627,095100,9785736660,9020,9030,9080,9000,61124
|
|
20230627,095000,9232691960,9040,8950,9040,8950,31035
|
|
20230627,094900,8953008330,8990,8980,9000,8950,23611
|
|
20230627,094800,8740908450,8960,8920,8980,8900,26333
|
|
20230627,094700,8505491680,8920,8980,9000,8910,30311
|
|
20230627,094600,8233778860,8980,9010,9040,8920,81123
|
|
20230627,094500,7504105400,9020,8960,9030,8920,48587
|
|
20230627,094400,7067477860,8980,8980,9040,8910,100009
|
|
20230627,094300,6171204110,8950,8900,8980,8880,66656
|
|
20230627,094200,5575277380,8900,8880,8920,8850,35979
|
|
20230627,094100,5255250620,8900,8870,8920,8780,57595
|
|
20230627,094000,4744318180,8880,8800,8990,8750,110694
|
|
20230627,093900,3760573210,8750,8740,8810,8710,71949
|
|
20230627,093800,3129639670,8750,8780,8830,8700,48465
|
|
20230627,093700,2704333020,8740,8680,8800,8650,44199
|
|
20230627,093600,2318454670,8680,8820,8850,8600,83717
|
|
20230627,093500,1586710920,8800,8870,8960,8760,74504
|
|
20230627,093400,926089320,8870,8570,8900,8460,89608
|
|
20230627,093300,143185030,8590,8590,8590,8590,0
|
|
20230627,093200,143185030,8590,8590,8590,8590,0
|
|
20230627,093100,143185030,8590,8150,8590,8150,10865
|
|
20230627,093000,52040570,8110,8130,8150,8100,210
|
|
20230627,092900,50331630,8120,8130,8140,8120,14
|
|
20230627,092800,50217880,8120,8090,8190,8090,737
|
|
20230627,092700,44232760,8090,8080,8090,8070,197
|
|
20230627,092600,42640510,8070,8060,8090,8060,789
|
|
20230627,092500,36265660,8050,8050,8050,8050,34
|
|
20230627,092400,35991960,8060,8040,8060,8040,941
|
|
20230627,092300,28416510,8040,8040,8040,8040,36
|
|
20230627,092200,28127070,8020,8040,8040,8020,219
|
|
20230627,092100,26366470,8040,8020,8040,8010,248
|
|
20230627,092000,24377410,8010,8010,8040,8010,109
|
|
20230627,091900,23503130,8000,8000,8000,8000,15
|
|
20230627,091800,23383130,8000,8000,8000,8000,10
|
|
20230627,091700,23303130,8020,8010,8020,8010,46
|
|
20230627,091600,22934290,8010,8000,8010,7990,506
|
|
20230627,091500,18881480,8000,8000,8000,7970,29
|
|
20230627,091400,18649510,8000,8000,8010,7970,26
|
|
20230627,091300,18441360,7940,7940,7940,7940,0
|
|
20230627,091200,18441360,7940,8010,8010,7940,205
|
|
20230627,091100,16800150,7940,7970,8020,7940,24
|
|
20230627,091000,16608670,7970,7920,7980,7920,944
|
|
20230627,090900,9123500,7920,7910,7920,7900,13
|
|
20230627,090800,9020750,7910,7910,7910,7890,726
|
|
20230627,090700,3278680,7910,7910,7910,7910,151
|
|
20230627,090600,2084270,7910,7910,7910,7910,1
|
|
20230627,090500,2076360,7870,7930,7930,7870,104
|
|
20230627,090400,1251880,7930,7930,7930,7930,0
|
|
20230627,090300,1251880,7930,7930,7930,7930,18
|
|
20230627,090200,1109140,7840,7840,7840,7840,0
|
|
20230627,090100,1109140,7840,7840,7840,7840,3
|
|
20230627,090000,1085620,7840,7810,7840,7810,139
|