642 lines
32 KiB
CSV
642 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,193900,10442702500,7140,7140,7140,7140,17026
|
|
20230628,193800,10442702500,7140,7140,7140,7140,0
|
|
20230628,193700,10442702500,7140,7140,7140,7140,0
|
|
20230628,193600,10442702500,7140,7140,7140,7140,0
|
|
20230628,193500,10442702500,7140,7140,7140,7140,0
|
|
20230628,193400,10442702500,7140,7140,7140,7140,0
|
|
20230628,193300,10442702500,7140,7140,7140,7140,0
|
|
20230628,193200,10442702500,7140,7140,7140,7140,0
|
|
20230628,193100,10442702500,7140,7140,7140,7140,0
|
|
20230628,193000,10442702500,7140,7140,7140,7140,0
|
|
20230628,192900,10442702500,7140,7140,7140,7140,0
|
|
20230628,192800,10442702500,7140,7140,7140,7140,0
|
|
20230628,192700,10442702500,7140,7140,7140,7140,0
|
|
20230628,192600,10442702500,7140,7140,7140,7140,0
|
|
20230628,192500,10442702500,7140,7140,7140,7140,0
|
|
20230628,192400,10442702500,7140,7140,7140,7140,0
|
|
20230628,192300,10442702500,7140,7140,7140,7140,0
|
|
20230628,192200,10442702500,7140,7140,7140,7140,0
|
|
20230628,192100,10442702500,7140,7140,7140,7140,0
|
|
20230628,192000,10442702500,7140,7140,7140,7140,0
|
|
20230628,191900,10442702500,7140,7140,7140,7140,0
|
|
20230628,191800,10442702500,7140,7140,7140,7140,0
|
|
20230628,191700,10442702500,7140,7140,7140,7140,0
|
|
20230628,191600,10442702500,7140,7140,7140,7140,0
|
|
20230628,191500,10442702500,7140,7140,7140,7140,0
|
|
20230628,191400,10442702500,7140,7140,7140,7140,0
|
|
20230628,191300,10442702500,7140,7140,7140,7140,0
|
|
20230628,191200,10442702500,7140,7140,7140,7140,0
|
|
20230628,191100,10442702500,7140,7140,7140,7140,0
|
|
20230628,191000,10442702500,7140,7140,7140,7140,0
|
|
20230628,190900,10442702500,7140,7140,7140,7140,17026
|
|
20230628,190800,10442702500,7140,7140,7140,7140,0
|
|
20230628,190700,10442702500,7140,7140,7140,7140,0
|
|
20230628,190600,10442702500,7140,7140,7140,7140,0
|
|
20230628,190500,10442702500,7140,7140,7140,7140,0
|
|
20230628,190400,10442702500,7140,7140,7140,7140,0
|
|
20230628,190300,10442702500,7140,7140,7140,7140,0
|
|
20230628,190200,10442702500,7140,7140,7140,7140,0
|
|
20230628,190100,10442702500,7140,7140,7140,7140,0
|
|
20230628,190000,10442702500,7140,7140,7140,7140,0
|
|
20230628,185900,10442702500,7140,7140,7140,7140,0
|
|
20230628,185800,10442702500,7140,7140,7140,7140,0
|
|
20230628,185700,10442702500,7140,7140,7140,7140,0
|
|
20230628,185600,10442702500,7140,7140,7140,7140,0
|
|
20230628,185500,10442702500,7140,7140,7140,7140,0
|
|
20230628,185400,10442702500,7140,7140,7140,7140,0
|
|
20230628,185300,10442702500,7140,7140,7140,7140,0
|
|
20230628,185200,10442702500,7140,7140,7140,7140,0
|
|
20230628,185100,10442702500,7140,7140,7140,7140,0
|
|
20230628,185000,10442702500,7140,7140,7140,7140,0
|
|
20230628,184900,10442702500,7140,7140,7140,7140,0
|
|
20230628,184800,10442702500,7140,7140,7140,7140,0
|
|
20230628,184700,10442702500,7140,7140,7140,7140,0
|
|
20230628,184600,10442702500,7140,7140,7140,7140,0
|
|
20230628,184500,10442702500,7140,7140,7140,7140,0
|
|
20230628,184400,10442702500,7140,7140,7140,7140,0
|
|
20230628,184300,10442702500,7140,7140,7140,7140,0
|
|
20230628,184200,10442702500,7140,7140,7140,7140,0
|
|
20230628,184100,10442702500,7140,7140,7140,7140,0
|
|
20230628,184000,10442702500,7140,7140,7140,7140,0
|
|
20230628,183900,10442702500,7140,7140,7140,7140,17026
|
|
20230628,183800,10442702500,7140,7140,7140,7140,0
|
|
20230628,183700,10442702500,7140,7140,7140,7140,0
|
|
20230628,183600,10442702500,7140,7140,7140,7140,0
|
|
20230628,183500,10442702500,7140,7140,7140,7140,0
|
|
20230628,183400,10442702500,7140,7140,7140,7140,0
|
|
20230628,183300,10442702500,7140,7140,7140,7140,0
|
|
20230628,183200,10442702500,7140,7140,7140,7140,0
|
|
20230628,183100,10442702500,7140,7140,7140,7140,0
|
|
20230628,183000,10442702500,7140,7140,7140,7140,0
|
|
20230628,182900,10442702500,7140,7140,7140,7140,0
|
|
20230628,182800,10442702500,7140,7140,7140,7140,0
|
|
20230628,182700,10442702500,7140,7140,7140,7140,0
|
|
20230628,182600,10442702500,7140,7140,7140,7140,0
|
|
20230628,182500,10442702500,7140,7140,7140,7140,0
|
|
20230628,182400,10442702500,7140,7140,7140,7140,0
|
|
20230628,182300,10442702500,7140,7140,7140,7140,0
|
|
20230628,182200,10442702500,7140,7140,7140,7140,0
|
|
20230628,182100,10442702500,7140,7140,7140,7140,0
|
|
20230628,182000,10442702500,7140,7140,7140,7140,0
|
|
20230628,181900,10442702500,7140,7140,7140,7140,0
|
|
20230628,181800,10442702500,7140,7140,7140,7140,0
|
|
20230628,181700,10442702500,7140,7140,7140,7140,0
|
|
20230628,181600,10442702500,7140,7140,7140,7140,0
|
|
20230628,181500,10442702500,7140,7140,7140,7140,0
|
|
20230628,181400,10442702500,7140,7140,7140,7140,0
|
|
20230628,181300,10442702500,7140,7140,7140,7140,0
|
|
20230628,181200,10442702500,7140,7140,7140,7140,0
|
|
20230628,181100,10442702500,7140,7140,7140,7140,0
|
|
20230628,181000,10442702500,7140,7140,7140,7140,0
|
|
20230628,180900,10442702500,7140,7140,7140,7140,17026
|
|
20230628,180800,10442702500,7140,7140,7140,7140,0
|
|
20230628,180700,10442702500,7140,7140,7140,7140,0
|
|
20230628,180600,10442702500,7140,7140,7140,7140,0
|
|
20230628,180500,10442702500,7140,7140,7140,7140,0
|
|
20230628,180400,10442702500,7140,7140,7140,7140,0
|
|
20230628,180300,10442702500,7140,7140,7140,7140,0
|
|
20230628,180200,10442702500,7140,7140,7140,7140,0
|
|
20230628,180100,10442702500,7140,7140,7140,7140,0
|
|
20230628,180000,10442702500,7140,7140,7140,7140,0
|
|
20230628,175900,10442702500,7140,7140,7140,7140,0
|
|
20230628,175800,10442702500,7140,7140,7140,7140,0
|
|
20230628,175700,10442702500,7140,7140,7140,7140,0
|
|
20230628,175600,10442702500,7140,7140,7140,7140,0
|
|
20230628,175500,10442702500,7140,7140,7140,7140,0
|
|
20230628,175400,10442702500,7140,7140,7140,7140,0
|
|
20230628,175300,10442702500,7140,7140,7140,7140,0
|
|
20230628,175200,10442702500,7140,7140,7140,7140,0
|
|
20230628,175100,10442702500,7140,7140,7140,7140,0
|
|
20230628,175000,10442702500,7140,7140,7140,7140,0
|
|
20230628,174900,10442702500,7140,7140,7140,7140,0
|
|
20230628,174800,10442702500,7140,7140,7140,7140,0
|
|
20230628,174700,10442702500,7140,7140,7140,7140,0
|
|
20230628,174600,10442702500,7140,7140,7140,7140,0
|
|
20230628,174500,10442702500,7140,7140,7140,7140,0
|
|
20230628,174400,10442702500,7140,7140,7140,7140,0
|
|
20230628,174300,10442702500,7140,7140,7140,7140,0
|
|
20230628,174200,10442702500,7140,7140,7140,7140,0
|
|
20230628,174100,10442702500,7140,7140,7140,7140,0
|
|
20230628,174000,10442702500,7140,7140,7140,7140,0
|
|
20230628,173900,10442702500,7140,7140,7140,7140,17026
|
|
20230628,173800,10442702500,7140,7140,7140,7140,0
|
|
20230628,173700,10442702500,7140,7140,7140,7140,0
|
|
20230628,173600,10442702500,7140,7140,7140,7140,0
|
|
20230628,173500,10442702500,7140,7140,7140,7140,0
|
|
20230628,173400,10442702500,7140,7140,7140,7140,0
|
|
20230628,173300,10442702500,7140,7140,7140,7140,0
|
|
20230628,173200,10442702500,7140,7140,7140,7140,0
|
|
20230628,173100,10442702500,7140,7140,7140,7140,0
|
|
20230628,173000,10442702500,7140,7140,7140,7140,0
|
|
20230628,172900,10442702500,7140,7140,7140,7140,0
|
|
20230628,172800,10442702500,7140,7140,7140,7140,0
|
|
20230628,172700,10442702500,7140,7140,7140,7140,0
|
|
20230628,172600,10442702500,7140,7140,7140,7140,0
|
|
20230628,172500,10442702500,7140,7140,7140,7140,0
|
|
20230628,172400,10442702500,7140,7140,7140,7140,0
|
|
20230628,172300,10442702500,7140,7140,7140,7140,0
|
|
20230628,172200,10442702500,7140,7140,7140,7140,0
|
|
20230628,172100,10442702500,7140,7140,7140,7140,0
|
|
20230628,172000,10442702500,7140,7140,7140,7140,0
|
|
20230628,171900,10442702500,7140,7140,7140,7140,0
|
|
20230628,171800,10442702500,7140,7140,7140,7140,0
|
|
20230628,171700,10442702500,7140,7140,7140,7140,0
|
|
20230628,171600,10442702500,7140,7140,7140,7140,0
|
|
20230628,171500,10442702500,7140,7140,7140,7140,0
|
|
20230628,171400,10442702500,7140,7140,7140,7140,0
|
|
20230628,171300,10442702500,7140,7140,7140,7140,0
|
|
20230628,171200,10442702500,7140,7140,7140,7140,0
|
|
20230628,171100,10442702500,7140,7140,7140,7140,0
|
|
20230628,171000,10442702500,7140,7140,7140,7140,0
|
|
20230628,170900,10442702500,7140,7140,7140,7140,17026
|
|
20230628,170800,10442702500,7140,7140,7140,7140,0
|
|
20230628,170700,10442702500,7140,7140,7140,7140,0
|
|
20230628,170600,10442702500,7140,7140,7140,7140,0
|
|
20230628,170500,10442702500,7140,7140,7140,7140,0
|
|
20230628,170400,10442702500,7140,7140,7140,7140,0
|
|
20230628,170300,10442702500,7140,7140,7140,7140,0
|
|
20230628,170200,10442702500,7140,7140,7140,7140,0
|
|
20230628,170100,10442702500,7140,7140,7140,7140,0
|
|
20230628,170000,10442702500,7140,7140,7140,7140,0
|
|
20230628,165900,10442702500,7140,7140,7140,7140,0
|
|
20230628,165800,10442702500,7140,7140,7140,7140,0
|
|
20230628,165700,10442702500,7140,7140,7140,7140,0
|
|
20230628,165600,10442702500,7140,7140,7140,7140,0
|
|
20230628,165500,10442702500,7140,7140,7140,7140,0
|
|
20230628,165400,10442702500,7140,7140,7140,7140,0
|
|
20230628,165300,10442702500,7140,7140,7140,7140,0
|
|
20230628,165200,10442702500,7140,7140,7140,7140,0
|
|
20230628,165100,10442702500,7140,7140,7140,7140,0
|
|
20230628,165000,10442702500,7140,7140,7140,7140,0
|
|
20230628,164900,10442702500,7140,7140,7140,7140,0
|
|
20230628,164800,10442702500,7140,7140,7140,7140,0
|
|
20230628,164700,10442702500,7140,7140,7140,7140,0
|
|
20230628,164600,10442702500,7140,7140,7140,7140,0
|
|
20230628,164500,10442702500,7140,7140,7140,7140,0
|
|
20230628,164400,10442702500,7140,7140,7140,7140,0
|
|
20230628,164300,10442702500,7140,7140,7140,7140,0
|
|
20230628,164200,10442702500,7140,7140,7140,7140,0
|
|
20230628,164100,10442702500,7140,7140,7140,7140,0
|
|
20230628,164000,10442702500,7140,7140,7140,7140,0
|
|
20230628,163900,10442702500,7140,7140,7140,7140,17026
|
|
20230628,163800,10442702500,7140,7140,7140,7140,0
|
|
20230628,163700,10442702500,7140,7140,7140,7140,0
|
|
20230628,163600,10442702500,7140,7140,7140,7140,0
|
|
20230628,163500,10442702500,7140,7140,7140,7140,0
|
|
20230628,163400,10442702500,7140,7140,7140,7140,0
|
|
20230628,163300,10442702500,7140,7140,7140,7140,0
|
|
20230628,163200,10442702500,7140,7140,7140,7140,0
|
|
20230628,163100,10442702500,7140,7140,7140,7140,0
|
|
20230628,163000,10442702500,7140,7140,7140,7140,0
|
|
20230628,162900,10442702500,7140,7140,7140,7140,0
|
|
20230628,162800,10442702500,7140,7140,7140,7140,0
|
|
20230628,162700,10442702500,7140,7140,7140,7140,0
|
|
20230628,162600,10442702500,7140,7140,7140,7140,0
|
|
20230628,162500,10442702500,7140,7140,7140,7140,0
|
|
20230628,162400,10442702500,7140,7140,7140,7140,0
|
|
20230628,162300,10442702500,7140,7140,7140,7140,0
|
|
20230628,162200,10442702500,7140,7140,7140,7140,0
|
|
20230628,162100,10442702500,7140,7140,7140,7140,0
|
|
20230628,162000,10442702500,7140,7140,7140,7140,0
|
|
20230628,161900,10442702500,7140,7140,7140,7140,0
|
|
20230628,161800,10442702500,7140,7140,7140,7140,0
|
|
20230628,161700,10442702500,7140,7140,7140,7140,0
|
|
20230628,161600,10442702500,7140,7140,7140,7140,0
|
|
20230628,161500,10442702500,7140,7140,7140,7140,0
|
|
20230628,161400,10442702500,7140,7140,7140,7140,0
|
|
20230628,161300,10442702500,7140,7140,7140,7140,0
|
|
20230628,161200,10442702500,7140,7140,7140,7140,0
|
|
20230628,161100,10442702500,7140,7140,7140,7140,0
|
|
20230628,161000,10442702500,7140,7140,7140,7140,0
|
|
20230628,160900,10442702500,7140,7140,7140,7140,17026
|
|
20230628,160800,10442702500,7140,7140,7140,7140,0
|
|
20230628,160700,10442702500,7140,7140,7140,7140,0
|
|
20230628,160600,10442702500,7140,7140,7140,7140,0
|
|
20230628,160500,10442702500,7140,7140,7140,7140,0
|
|
20230628,160400,10442702500,7140,7140,7140,7140,0
|
|
20230628,160300,10442702500,7140,7140,7140,7140,0
|
|
20230628,160200,10442702500,7140,7140,7140,7140,0
|
|
20230628,160100,10442702500,7140,7140,7140,7140,0
|
|
20230628,160000,10442702500,7140,7140,7140,7140,0
|
|
20230628,155900,10442702500,7140,7140,7140,7140,0
|
|
20230628,155800,10442702500,7140,7140,7140,7140,0
|
|
20230628,155700,10442702500,7140,7140,7140,7140,0
|
|
20230628,155600,10442702500,7140,7140,7140,7140,0
|
|
20230628,155500,10442702500,7140,7140,7140,7140,0
|
|
20230628,155400,10442702500,7140,7140,7140,7140,0
|
|
20230628,155300,10442702500,7140,7140,7140,7140,0
|
|
20230628,155200,10442702500,7140,7140,7140,7140,0
|
|
20230628,155100,10442702500,7140,7140,7140,7140,0
|
|
20230628,155000,10442702500,7140,7140,7140,7140,0
|
|
20230628,154900,10442702500,7140,7140,7140,7140,0
|
|
20230628,154800,10442702500,7140,7140,7140,7140,0
|
|
20230628,154700,10442702500,7140,7140,7140,7140,0
|
|
20230628,154600,10442702500,7140,7140,7140,7140,0
|
|
20230628,154500,10442702500,7140,7140,7140,7140,0
|
|
20230628,154400,10442702500,7140,7140,7140,7140,0
|
|
20230628,154300,10442702500,7140,7140,7140,7140,0
|
|
20230628,154200,10442702500,7140,7140,7140,7140,0
|
|
20230628,154100,10442702500,7140,7140,7140,7140,0
|
|
20230628,154000,10442702500,7140,7140,7140,7140,0
|
|
20230628,153900,10442702500,7140,7140,7140,7140,17026
|
|
20230628,153800,10442702500,7140,7140,7140,7140,0
|
|
20230628,153700,10442702500,7140,7140,7140,7140,0
|
|
20230628,153600,10442702500,7140,7140,7140,7140,0
|
|
20230628,153500,10442702500,7140,7140,7140,7140,0
|
|
20230628,153400,10442702500,7140,7140,7140,7140,0
|
|
20230628,153300,10442702500,7140,7140,7140,7140,0
|
|
20230628,153200,10442702500,7140,7140,7140,7140,0
|
|
20230628,153100,10442702500,7140,7140,7140,7140,0
|
|
20230628,153000,10442702500,7140,7140,7140,7140,17026
|
|
20230628,152900,10321136860,7150,7150,7150,7150,0
|
|
20230628,152800,10321136860,7150,7150,7150,7150,0
|
|
20230628,152700,10321136860,7150,7150,7150,7150,0
|
|
20230628,152600,10321136860,7150,7150,7150,7150,0
|
|
20230628,152500,10321136860,7150,7150,7150,7150,0
|
|
20230628,152400,10321136860,7150,7150,7150,7150,0
|
|
20230628,152300,10321136860,7150,7150,7150,7150,0
|
|
20230628,152200,10321136860,7150,7150,7150,7150,0
|
|
20230628,152100,10321136860,7150,7150,7150,7150,0
|
|
20230628,152000,10321136860,7150,7150,7150,7150,0
|
|
20230628,151900,10321136860,7150,7160,7160,7140,1835
|
|
20230628,151800,10308017370,7160,7140,7160,7140,3673
|
|
20230628,151700,10281769180,7140,7160,7160,7140,6489
|
|
20230628,151600,10235377970,7160,7150,7160,7150,7861
|
|
20230628,151500,10179157310,7160,7170,7170,7150,2894
|
|
20230628,151400,10158439530,7170,7180,7180,7150,5052
|
|
20230628,151300,10122234290,7170,7160,7180,7160,9498
|
|
20230628,151200,10054110090,7170,7160,7170,7160,3119
|
|
20230628,151100,10031768020,7160,7180,7180,7160,2335
|
|
20230628,151000,10015040980,7180,7170,7180,7160,4610
|
|
20230628,150900,9981970810,7170,7160,7180,7160,3990
|
|
20230628,150800,9953370000,7160,7180,7180,7160,5430
|
|
20230628,150700,9914438310,7180,7170,7180,7170,1775
|
|
20230628,150600,9901696210,7170,7180,7190,7160,9268
|
|
20230628,150500,9835213530,7180,7180,7180,7170,7097
|
|
20230628,150400,9784259050,7180,7180,7180,7170,6367
|
|
20230628,150300,9738549720,7180,7190,7190,7180,4572
|
|
20230628,150200,9705711420,7190,7190,7190,7180,14580
|
|
20230628,150100,9600901490,7180,7180,7190,7180,20543
|
|
20230628,150000,9453360580,7180,7180,7180,7170,1875
|
|
20230628,145900,9439898420,7180,7170,7180,7170,3639
|
|
20230628,145800,9413791520,7170,7170,7180,7170,2972
|
|
20230628,145700,9392469990,7170,7170,7180,7170,1623
|
|
20230628,145600,9380826550,7170,7170,7180,7170,3758
|
|
20230628,145500,9353881680,7170,7170,7180,7170,4293
|
|
20230628,145400,9323072680,7180,7170,7180,7170,1207
|
|
20230628,145300,9314411590,7170,7160,7170,7160,12102
|
|
20230628,145200,9227641340,7170,7160,7170,7160,3256
|
|
20230628,145100,9204314900,7160,7170,7170,7150,4391
|
|
20230628,145000,9172871170,7170,7170,7170,7160,1695
|
|
20230628,144900,9160724050,7160,7170,7170,7150,5785
|
|
20230628,144800,9119299900,7170,7170,7170,7150,3537
|
|
20230628,144700,9093953750,7160,7160,7160,7160,1021
|
|
20230628,144600,9086643390,7160,7160,7170,7160,2536
|
|
20230628,144500,9068483390,7160,7160,7170,7160,1591
|
|
20230628,144400,9057081430,7160,7160,7170,7150,1242
|
|
20230628,144300,9048183110,7160,7160,7170,7150,2650
|
|
20230628,144200,9029205430,7160,7160,7170,7160,3250
|
|
20230628,144100,9005909640,7160,7150,7170,7150,3702
|
|
20230628,144000,8979383250,7150,7160,7160,7150,1898
|
|
20230628,143900,8965795390,7160,7160,7170,7150,1298
|
|
20230628,143800,8956496640,7160,7160,7170,7150,4015
|
|
20230628,143700,8927747920,7170,7160,7170,7160,14794
|
|
20230628,143600,8821822140,7160,7150,7160,7150,3019
|
|
20230628,143500,8800215130,7160,7160,7160,7150,1653
|
|
20230628,143400,8788383030,7160,7150,7160,7150,2643
|
|
20230628,143300,8769481340,7160,7160,7160,7150,5191
|
|
20230628,143200,8732340950,7160,7150,7160,7140,14151
|
|
20230628,143100,8631129240,7150,7150,7150,7140,3348
|
|
20230628,143000,8607195330,7140,7150,7150,7140,2452
|
|
20230628,142900,8589669060,7150,7150,7150,7150,1268
|
|
20230628,142800,8580602860,7150,7150,7150,7140,1993
|
|
20230628,142700,8566361610,7150,7140,7150,7140,1598
|
|
20230628,142600,8554944110,7140,7150,7150,7140,740
|
|
20230628,142500,8549657340,7140,7140,7150,7130,4352
|
|
20230628,142400,8518574650,7140,7130,7140,7130,1144
|
|
20230628,142300,8510406550,7140,7140,7140,7130,1707
|
|
20230628,142200,8498233420,7130,7150,7150,7130,1141
|
|
20230628,142100,8490083880,7140,7140,7150,7130,7165
|
|
20230628,142000,8438917150,7140,7160,7160,7140,6207
|
|
20230628,141900,8394587720,7150,7140,7150,7140,5981
|
|
20230628,141800,8351824070,7150,7150,7150,7140,7054
|
|
20230628,141700,8301388470,7150,7150,7150,7140,1312
|
|
20230628,141600,8292010110,7140,7140,7150,7140,2022
|
|
20230628,141500,8277561250,7140,7140,7150,7140,4397
|
|
20230628,141400,8246130910,7150,7140,7150,7140,7073
|
|
20230628,141300,8195561490,7150,7130,7150,7130,6204
|
|
20230628,141200,8151266820,7130,7130,7140,7130,1067
|
|
20230628,141100,8143656400,7130,7140,7140,7130,2395
|
|
20230628,141000,8126561020,7140,7140,7140,7130,11210
|
|
20230628,140900,8046595730,7140,7140,7140,7130,2617
|
|
20230628,140800,8027910400,7140,7130,7140,7120,1404
|
|
20230628,140700,8017900340,7120,7130,7140,7120,4434
|
|
20230628,140600,7986249170,7130,7130,7130,7120,815
|
|
20230628,140500,7980440250,7130,7130,7130,7120,1176
|
|
20230628,140400,7972056360,7130,7130,7140,7120,1512
|
|
20230628,140300,7961280470,7140,7130,7140,7130,3778
|
|
20230628,140200,7934337640,7120,7120,7130,7120,1285
|
|
20230628,140100,7925179490,7130,7120,7130,7120,1918
|
|
20230628,140000,7911517090,7130,7130,7130,7120,2424
|
|
20230628,135900,7894249070,7120,7130,7140,7120,15768
|
|
20230628,135800,7781858750,7130,7130,7130,7120,883
|
|
20230628,135700,7775563350,7130,7120,7130,7110,2903
|
|
20230628,135600,7754894390,7120,7120,7120,7110,1744
|
|
20230628,135500,7742477130,7120,7110,7120,7110,1962
|
|
20230628,135400,7728509110,7120,7120,7120,7110,1159
|
|
20230628,135300,7720259370,7110,7120,7120,7110,3921
|
|
20230628,135200,7692370180,7120,7110,7120,7110,549
|
|
20230628,135100,7688462880,7120,7120,7120,7100,4775
|
|
20230628,135000,7654513160,7120,7120,7120,7110,1011
|
|
20230628,134900,7647317150,7120,7120,7130,7110,2352
|
|
20230628,134800,7630570910,7130,7120,7130,7120,2902
|
|
20230628,134700,7609900190,7120,7120,7130,7120,2521
|
|
20230628,134600,7591945810,7120,7130,7130,7120,3972
|
|
20230628,134500,7563662580,7130,7130,7130,7120,5755
|
|
20230628,134400,7522639480,7130,7120,7130,7110,10428
|
|
20230628,134300,7448337370,7120,7100,7120,7100,12258
|
|
20230628,134200,7361111730,7100,7050,7110,7050,13498
|
|
20230628,134100,7265428490,7050,7050,7060,7050,287
|
|
20230628,134000,7263405010,7050,7080,7080,7050,3450
|
|
20230628,133900,7239031450,7080,7080,7080,7060,4205
|
|
20230628,133800,7209295900,7080,7090,7100,7070,4321
|
|
20230628,133700,7178695120,7090,7100,7100,7090,2600
|
|
20230628,133600,7160261110,7080,7100,7100,7080,9152
|
|
20230628,133500,7095382150,7100,7090,7100,7090,3031
|
|
20230628,133400,7073862110,7100,7090,7100,7090,978
|
|
20230628,133300,7066919740,7090,7090,7100,7080,2397
|
|
20230628,133200,7049911420,7090,7100,7100,7080,2003
|
|
20230628,133100,7035711940,7100,7110,7110,7090,3553
|
|
20230628,133000,7010503880,7100,7090,7100,7090,1178
|
|
20230628,132900,7002142640,7090,7100,7100,7080,4770
|
|
20230628,132800,6968319660,7100,7070,7120,7070,15301
|
|
20230628,132700,6859785040,7080,7140,7150,7060,40216
|
|
20230628,132600,6573267700,7140,7090,7140,7090,52648
|
|
20230628,132500,6197771080,7110,7100,7110,7100,17441
|
|
20230628,132400,6073935240,7100,7090,7100,7090,7286
|
|
20230628,132300,6022206830,7090,7090,7100,7090,3304
|
|
20230628,132200,5998760910,7090,7090,7090,7090,1865
|
|
20230628,132100,5985538060,7090,7070,7090,7060,6659
|
|
20230628,132000,5938424620,7060,7070,7070,7060,1012
|
|
20230628,131900,5931279890,7060,7060,7070,7060,366
|
|
20230628,131800,5928692930,7070,7070,7080,7070,501
|
|
20230628,131700,5925150850,7070,7050,7090,7050,1719
|
|
20230628,131600,5912985180,7040,7060,7060,7040,846
|
|
20230628,131500,5907019030,7060,7050,7060,7040,2010
|
|
20230628,131400,5892853420,7040,7080,7080,7040,6759
|
|
20230628,131300,5845159230,7080,7070,7080,7070,2643
|
|
20230628,131200,5826473180,7080,7080,7080,7070,165
|
|
20230628,131100,5825306460,7070,7060,7080,7060,291
|
|
20230628,131000,5823250290,7080,7060,7080,7050,9399
|
|
20230628,130900,5756818870,7070,7070,7070,7060,89
|
|
20230628,130800,5756189900,7070,7050,7070,7050,1293
|
|
20230628,130700,5747066810,7050,7060,7060,7050,121
|
|
20230628,130600,5746212870,7050,7060,7070,7050,2850
|
|
20230628,130500,5726098150,7060,7070,7070,7060,828
|
|
20230628,130400,5720252410,7060,7080,7090,7060,5347
|
|
20230628,130300,5682432460,7080,7080,7080,7080,679
|
|
20230628,130200,5677625140,7090,7090,7090,7090,410
|
|
20230628,130100,5674718240,7090,7090,7100,7090,848
|
|
20230628,130000,5668705900,7090,7100,7100,7090,539
|
|
20230628,125900,5664883450,7100,7100,7100,7090,1323
|
|
20230628,125800,5655492900,7100,7090,7100,7080,713
|
|
20230628,125700,5650435360,7090,7090,7090,7080,291
|
|
20230628,125600,5648372250,7090,7080,7090,7080,966
|
|
20230628,125500,5641529610,7080,7090,7090,7080,2403
|
|
20230628,125400,5624512360,7090,7090,7090,7080,1968
|
|
20230628,125300,5610559250,7090,7100,7100,7090,969
|
|
20230628,125200,5603682310,7100,7090,7100,7090,1016
|
|
20230628,125100,5596468750,7090,7090,7090,7080,2742
|
|
20230628,125000,5577027990,7090,7090,7090,7090,0
|
|
20230628,124900,5577027990,7090,7090,7090,7070,669
|
|
20230628,124800,5572286790,7090,7080,7090,7080,765
|
|
20230628,124700,5566868810,7080,7070,7080,7070,1474
|
|
20230628,124600,5556438540,7080,7080,7080,7080,279
|
|
20230628,124500,5554463220,7080,7080,7080,7070,44
|
|
20230628,124400,5554151710,7080,7080,7080,7070,1274
|
|
20230628,124300,5545132020,7080,7080,7080,7080,222
|
|
20230628,124200,5543560260,7080,7080,7080,7080,208
|
|
20230628,124100,5542087620,7080,7080,7080,7080,12
|
|
20230628,124000,5542002660,7070,7070,7070,7070,1143
|
|
20230628,123900,5533921650,7070,7070,7070,7070,359
|
|
20230628,123800,5531383520,7080,7080,7090,7080,321
|
|
20230628,123700,5529109830,7090,7080,7090,7080,856
|
|
20230628,123600,5523044340,7090,7080,7090,7080,313
|
|
20230628,123500,5520825630,7070,7080,7080,7070,1123
|
|
20230628,123400,5512884530,7090,7080,7090,7080,160
|
|
20230628,123300,5511751580,7090,7090,7090,7090,1
|
|
20230628,123200,5511744490,7080,7080,7080,7080,347
|
|
20230628,123100,5509287730,7070,7070,7070,7070,201
|
|
20230628,123000,5507866660,7070,7060,7070,7060,83
|
|
20230628,122900,5507280280,7060,7070,7070,7060,439
|
|
20230628,122800,5504178520,7070,7080,7080,7070,1807
|
|
20230628,122700,5491403020,7080,7070,7080,7070,1571
|
|
20230628,122600,5480293980,7070,7070,7070,7060,2373
|
|
20230628,122500,5463526590,7070,7070,7070,7070,479
|
|
20230628,122400,5460140060,7070,7080,7080,7070,1156
|
|
20230628,122300,5451962580,7080,7090,7090,7070,1426
|
|
20230628,122200,5441866670,7090,7090,7090,7080,795
|
|
20230628,122100,5436238040,7090,7090,7090,7090,212
|
|
20230628,122000,5434734960,7090,7090,7090,7090,1162
|
|
20230628,121900,5426496380,7090,7070,7090,7070,2973
|
|
20230628,121800,5405474250,7060,7070,7080,7060,7255
|
|
20230628,121700,5354165400,7080,7100,7100,7080,1028
|
|
20230628,121600,5346885830,7100,7090,7100,7090,1293
|
|
20230628,121500,5337712010,7090,7090,7090,7080,807
|
|
20230628,121400,5331992450,7090,7110,7110,7090,2277
|
|
20230628,121300,5315813070,7120,7110,7120,7110,810
|
|
20230628,121200,5310047650,7120,7120,7120,7110,3037
|
|
20230628,121100,5288432240,7110,7110,7120,7110,2363
|
|
20230628,121000,5271609650,7110,7110,7130,7110,2751
|
|
20230628,120900,5252023370,7120,7110,7130,7100,4556
|
|
20230628,120800,5219548190,7110,7110,7120,7100,15031
|
|
20230628,120700,5112576110,7120,7120,7120,7110,1212
|
|
20230628,120600,5103953790,7120,7100,7120,7090,24397
|
|
20230628,120500,4930688980,7100,7100,7100,7100,496
|
|
20230628,120400,4927167380,7090,7090,7090,7090,2747
|
|
20230628,120300,4907691150,7090,7090,7090,7090,1146
|
|
20230628,120200,4899566010,7090,7090,7090,7090,211
|
|
20230628,120100,4898070020,7090,7080,7090,7080,636
|
|
20230628,120000,4893562630,7090,7090,7090,7090,4634
|
|
20230628,115900,4860707570,7090,7090,7090,7090,794
|
|
20230628,115800,4855078110,7090,7090,7090,7070,2148
|
|
20230628,115700,4839849390,7080,7080,7080,7080,6638
|
|
20230628,115600,4792852350,7080,7070,7080,7070,2162
|
|
20230628,115500,4777560700,7070,7080,7080,7060,1095
|
|
20230628,115400,4769815300,7080,7070,7080,7070,91
|
|
20230628,115300,4769171820,7070,7070,7070,7070,528
|
|
20230628,115200,4765438860,7070,7060,7070,7060,503
|
|
20230628,115100,4761887650,7050,7070,7070,7050,8
|
|
20230628,115000,4761831140,7070,7070,7070,7070,1000
|
|
20230628,114900,4754761140,7070,7060,7070,7050,1001
|
|
20230628,114800,4747700240,7060,7060,7060,7060,306
|
|
20230628,114700,4745539880,7050,7060,7060,7050,543
|
|
20230628,114600,4741706400,7060,7070,7070,7060,722
|
|
20230628,114500,4736608320,7070,7060,7070,7060,1993
|
|
20230628,114400,4722520600,7060,7060,7070,7060,2978
|
|
20230628,114300,4701494920,7070,7060,7070,7060,231
|
|
20230628,114200,4699864050,7060,7070,7070,7060,1060
|
|
20230628,114100,4692370550,7070,7080,7080,7070,221
|
|
20230628,114000,4690808060,7070,7070,7070,7070,1155
|
|
20230628,113900,4682642210,7070,7080,7080,7060,2957
|
|
20230628,113800,4661735320,7080,7070,7080,7070,1084
|
|
20230628,113700,4654061140,7070,7070,7080,7070,188
|
|
20230628,113600,4652730960,7070,7070,7070,7070,135
|
|
20230628,113500,4651776510,7080,7080,7080,7070,2888
|
|
20230628,113400,4631330470,7070,7080,7080,7070,136
|
|
20230628,113300,4630368940,7080,7070,7080,7070,3648
|
|
20230628,113200,4604546970,7070,7060,7070,7060,1329
|
|
20230628,113100,4595151810,7060,7070,7070,7050,682
|
|
20230628,113000,4590341780,7050,7070,7070,7050,1671
|
|
20230628,112900,4578552350,7080,7070,7080,7060,1379
|
|
20230628,112800,4568811890,7070,7070,7070,7070,616
|
|
20230628,112700,4564456770,7070,7060,7070,7060,136
|
|
20230628,112600,4563496580,7060,7060,7060,7050,592
|
|
20230628,112500,4559318290,7070,7070,7080,7060,3446
|
|
20230628,112400,4534970870,7080,7080,7080,7070,881
|
|
20230628,112300,4528733970,7080,7080,7080,7070,2025
|
|
20230628,112200,4514398590,7090,7090,7100,7080,5241
|
|
20230628,112100,4477228710,7090,7100,7100,7090,1305
|
|
20230628,112000,4467964290,7100,7080,7100,7070,19151
|
|
20230628,111900,4332175210,7080,7090,7090,7080,3401
|
|
20230628,111800,4308091220,7090,7080,7090,7080,2992
|
|
20230628,111700,4286905860,7090,7090,7090,7080,1457
|
|
20230628,111600,4276581890,7090,7090,7090,7080,6257
|
|
20230628,111500,4232239510,7090,7070,7090,7070,11561
|
|
20230628,111400,4150388200,7080,7060,7080,7060,7991
|
|
20230628,111300,4093890440,7070,7070,7070,7060,901
|
|
20230628,111200,4087521880,7070,7060,7070,7050,1531
|
|
20230628,111100,4076715540,7060,7060,7070,7050,2206
|
|
20230628,111000,4061136760,7070,7050,7070,7040,11193
|
|
20230628,110900,3982209160,7040,7040,7050,7040,1362
|
|
20230628,110800,3972620670,7040,7040,7050,7040,45
|
|
20230628,110700,3972303860,7040,7040,7040,7030,1481
|
|
20230628,110600,3961878500,7040,7040,7050,7030,1404
|
|
20230628,110500,3951994790,7040,7040,7050,7030,114
|
|
20230628,110400,3951192120,7040,7040,7050,7030,1322
|
|
20230628,110300,3941882820,7040,7040,7040,7040,17
|
|
20230628,110200,3941763140,7040,7040,7040,7030,499
|
|
20230628,110100,3938253330,7040,7030,7040,7030,369
|
|
20230628,110000,3935657180,7040,7030,7040,7030,898
|
|
20230628,105900,3929336980,7040,7050,7050,7030,1486
|
|
20230628,105800,3918875670,7040,7040,7040,7030,2975
|
|
20230628,105700,3897933290,7030,7040,7040,7030,3914
|
|
20230628,105600,3870380920,7040,7030,7040,7030,1078
|
|
20230628,105500,3862797970,7040,7030,7040,7030,506
|
|
20230628,105400,3859238690,7030,7040,7040,7020,2221
|
|
20230628,105300,3843626970,7040,7030,7040,7030,811
|
|
20230628,105200,3837925590,7030,7020,7030,7010,2687
|
|
20230628,105100,3819064800,7020,6990,7020,6990,1744
|
|
20230628,105000,3806843130,7000,7000,7000,6990,690
|
|
20230628,104900,3802013230,7000,7000,7000,6990,114
|
|
20230628,104800,3801215830,7000,7000,7010,7000,1051
|
|
20230628,104700,3793858310,7010,7010,7010,7000,55
|
|
20230628,104600,3793473280,7000,7000,7010,6990,4157
|
|
20230628,104500,3764405480,7010,7010,7010,7000,454
|
|
20230628,104400,3761227430,7010,7010,7010,7000,201
|
|
20230628,104300,3759818890,7010,7000,7010,7000,185
|
|
20230628,104200,3758522760,7000,7010,7020,7000,392
|
|
20230628,104100,3755776450,7010,7010,7010,7010,454
|
|
20230628,104000,3752593910,7000,6990,7000,6990,2269
|
|
20230628,103900,3736723950,6990,6980,6990,6980,2423
|
|
20230628,103800,3719811390,6980,6990,6990,6970,4833
|
|
20230628,103700,3686057400,7000,7000,7010,6990,1085
|
|
20230628,103600,3678458490,7000,7000,7000,7000,400
|
|
20230628,103500,3675658490,7000,6990,7010,6990,2609
|
|
20230628,103400,3657414440,7010,7000,7010,7000,2013
|
|
20230628,103300,3643310320,7020,7010,7020,7000,14944
|
|
20230628,103200,3538662510,7010,7010,7020,7010,2086
|
|
20230628,103100,3524039640,7020,7010,7030,7010,2397
|
|
20230628,103000,3507225980,7030,7030,7030,7010,2362
|
|
20230628,102900,3490660810,7030,7020,7030,7020,3001
|
|
20230628,102800,3469580130,7020,7040,7040,7020,5144
|
|
20230628,102700,3433428550,7040,7040,7060,7040,1969
|
|
20230628,102600,3419563670,7040,7060,7060,7040,1935
|
|
20230628,102500,3405914520,7060,7060,7070,7040,3032
|
|
20230628,102400,3384517710,7070,7080,7080,7060,951
|
|
20230628,102300,3377801230,7080,7080,7080,7060,700
|
|
20230628,102200,3372851190,7080,7070,7080,7070,3134
|
|
20230628,102100,3350692310,7070,7060,7070,7050,3786
|
|
20230628,102000,3323972240,7050,7060,7060,7050,753
|
|
20230628,101900,3318663550,7060,7050,7060,7050,511
|
|
20230628,101800,3315060160,7060,7060,7060,7050,1730
|
|
20230628,101700,3302857360,7060,7070,7080,7060,7375
|
|
20230628,101600,3250755040,7070,7080,7080,7070,1479
|
|
20230628,101500,3240283920,7080,7080,7090,7070,2724
|
|
20230628,101400,3220998090,7080,7080,7100,7060,16319
|
|
20230628,101300,3105451460,7080,7080,7100,7070,8926
|
|
20230628,101200,3042175790,7080,7070,7090,7060,10254
|
|
20230628,101100,2969564510,7090,7060,7090,7050,38998
|
|
20230628,101000,2693496160,7050,7030,7060,7030,6655
|
|
20230628,100900,2646586440,7030,7040,7040,7030,110
|
|
20230628,100800,2645812140,7040,7030,7040,7030,25
|
|
20230628,100700,2645636340,7030,7030,7030,7030,1350
|
|
20230628,100600,2636145840,7030,7030,7040,7030,1933
|
|
20230628,100500,2622546850,7030,7040,7040,7030,606
|
|
20230628,100400,2618286620,7040,7030,7040,7020,2133
|
|
20230628,100300,2603294550,7020,7030,7030,7020,1732
|
|
20230628,100200,2591134710,7030,7030,7030,7030,434
|
|
20230628,100100,2588083690,7030,7020,7040,7020,1153
|
|
20230628,100000,2579980760,7010,7040,7040,7000,2662
|
|
20230628,095900,2561295230,7020,7030,7030,7000,11998
|
|
20230628,095800,2477199480,7020,7050,7050,7020,2023
|
|
20230628,095700,2462969670,7040,7030,7050,7030,11045
|
|
20230628,095600,2385218530,7030,7040,7040,7030,8714
|
|
20230628,095500,2323890990,7030,7030,7040,7030,2053
|
|
20230628,095400,2309456150,7030,7030,7030,7020,3513
|
|
20230628,095300,2284774610,7020,7050,7060,7020,7477
|
|
20230628,095200,2232137200,7050,7080,7080,7050,5755
|
|
20230628,095100,2191493200,7080,7080,7080,7060,3410
|
|
20230628,095000,2167357800,7080,7070,7090,7050,11197
|
|
20230628,094900,2088134820,7080,7050,7080,7040,12582
|
|
20230628,094800,1999296350,7050,7070,7080,7050,9747
|
|
20230628,094700,1930418090,7050,7050,7070,7040,7019
|
|
20230628,094600,1880889830,7060,7050,7060,7050,3572
|
|
20230628,094500,1855702140,7060,7070,7080,7050,13953
|
|
20230628,094400,1757052140,7060,7080,7080,7020,11396
|
|
20230628,094300,1676580680,7070,7020,7080,7010,38694
|
|
20230628,094200,1404076040,7020,7020,7020,7010,10903
|
|
20230628,094100,1327557240,7030,7010,7030,7000,15056
|
|
20230628,094000,1221958660,7000,7040,7040,6990,8469
|
|
20230628,093900,1162674110,7040,6970,7040,6970,37697
|
|
20230628,093800,898428410,6980,6940,6980,6940,11885
|
|
20230628,093700,815683750,6940,6920,6940,6920,6214
|
|
20230628,093600,772593770,6920,6910,6920,6890,11975
|
|
20230628,093500,689847760,6900,6870,6900,6870,11808
|
|
20230628,093400,608416060,6870,6880,6890,6870,1334
|
|
20230628,093300,599241630,6890,6900,6900,6890,326
|
|
20230628,093200,596995390,6890,6900,6900,6890,303
|
|
20230628,093100,594907700,6890,6890,6890,6890,132
|
|
20230628,093000,593998220,6890,6900,6900,6890,2416
|
|
20230628,092900,577332110,6900,6890,6900,6890,1148
|
|
20230628,092800,569415920,6900,6880,6900,6880,725
|
|
20230628,092700,564420910,6870,6880,6880,6870,586
|
|
20230628,092600,560389380,6870,6870,6890,6860,227
|
|
20230628,092500,558827510,6860,6880,6900,6860,2620
|
|
20230628,092400,540821210,6880,6910,6910,6870,4122
|
|
20230628,092300,512408290,6910,6900,6910,6900,1668
|
|
20230628,092200,500898950,6900,6870,6900,6870,9614
|
|
20230628,092100,434698780,6870,6870,6880,6870,1005
|
|
20230628,092000,427794320,6870,6870,6880,6870,301
|
|
20230628,091900,425726440,6880,6880,6880,6880,80
|
|
20230628,091800,425176040,6880,6870,6880,6860,1095
|
|
20230628,091700,417644700,6870,6870,6880,6870,1860
|
|
20230628,091600,404853420,6870,6870,6880,6870,660
|
|
20230628,091500,400319160,6870,6880,6880,6860,1935
|
|
20230628,091400,387029510,6880,6880,6880,6860,1177
|
|
20230628,091300,378948290,6880,6890,6900,6880,1444
|
|
20230628,091200,369001130,6880,6870,6880,6860,2327
|
|
20230628,091100,353002450,6860,6860,6870,6860,1277
|
|
20230628,091000,344240020,6870,6850,6870,6850,3150
|
|
20230628,090900,322627960,6850,6850,6850,6830,2844
|
|
20230628,090800,303163960,6850,6810,6850,6810,1380
|
|
20230628,090700,293730540,6840,6810,6840,6800,4379
|
|
20230628,090600,263949720,6800,6800,6850,6800,3565
|
|
20230628,090500,239700750,6800,6840,6840,6790,4807
|
|
20230628,090400,206996890,6840,6860,6860,6830,6945
|
|
20230628,090300,159455670,6860,6870,6870,6860,4924
|
|
20230628,090200,125656800,6870,6890,6890,6860,3861
|
|
20230628,090100,99158920,6870,6920,6940,6870,10245
|
|
20230628,090000,28402250,6920,6900,6920,6900,3815
|