769 lines
38 KiB
CSV
769 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,214600,14150358930,7000,7000,7000,7000,24228
|
|
20230623,214500,14150358930,7000,7000,7000,7000,0
|
|
20230623,214400,14150358930,7000,7000,7000,7000,0
|
|
20230623,214300,14150358930,7000,7000,7000,7000,0
|
|
20230623,214200,14150358930,7000,7000,7000,7000,0
|
|
20230623,214100,14150358930,7000,7000,7000,7000,0
|
|
20230623,214000,14150358930,7000,7000,7000,7000,0
|
|
20230623,213900,14150358930,7000,7000,7000,7000,0
|
|
20230623,213800,14150358930,7000,7000,7000,7000,0
|
|
20230623,213700,14150358930,7000,7000,7000,7000,0
|
|
20230623,213600,14150358930,7000,7000,7000,7000,0
|
|
20230623,213500,14150358930,7000,7000,7000,7000,0
|
|
20230623,213400,14150358930,7000,7000,7000,7000,0
|
|
20230623,213300,14150358930,7000,7000,7000,7000,0
|
|
20230623,213200,14150358930,7000,7000,7000,7000,0
|
|
20230623,213100,14150358930,7000,7000,7000,7000,0
|
|
20230623,213000,14150358930,7000,7000,7000,7000,0
|
|
20230623,212900,14150358930,7000,7000,7000,7000,0
|
|
20230623,212800,14150358930,7000,7000,7000,7000,0
|
|
20230623,212700,14150358930,7000,7000,7000,7000,0
|
|
20230623,212600,14150358930,7000,7000,7000,7000,0
|
|
20230623,212500,14150358930,7000,7000,7000,7000,0
|
|
20230623,212400,14150358930,7000,7000,7000,7000,0
|
|
20230623,212300,14150358930,7000,7000,7000,7000,0
|
|
20230623,212200,14150358930,7000,7000,7000,7000,0
|
|
20230623,212100,14150358930,7000,7000,7000,7000,0
|
|
20230623,212000,14150358930,7000,7000,7000,7000,0
|
|
20230623,211900,14150358930,7000,7000,7000,7000,0
|
|
20230623,211800,14150358930,7000,7000,7000,7000,0
|
|
20230623,211700,14150358930,7000,7000,7000,7000,0
|
|
20230623,211600,14150358930,7000,7000,7000,7000,24228
|
|
20230623,211500,14150358930,7000,7000,7000,7000,0
|
|
20230623,211400,14150358930,7000,7000,7000,7000,0
|
|
20230623,211300,14150358930,7000,7000,7000,7000,0
|
|
20230623,211200,14150358930,7000,7000,7000,7000,0
|
|
20230623,211100,14150358930,7000,7000,7000,7000,0
|
|
20230623,211000,14150358930,7000,7000,7000,7000,0
|
|
20230623,210900,14150358930,7000,7000,7000,7000,0
|
|
20230623,210800,14150358930,7000,7000,7000,7000,0
|
|
20230623,210700,14150358930,7000,7000,7000,7000,0
|
|
20230623,210600,14150358930,7000,7000,7000,7000,0
|
|
20230623,210500,14150358930,7000,7000,7000,7000,0
|
|
20230623,210400,14150358930,7000,7000,7000,7000,0
|
|
20230623,210300,14150358930,7000,7000,7000,7000,0
|
|
20230623,210200,14150358930,7000,7000,7000,7000,0
|
|
20230623,210100,14150358930,7000,7000,7000,7000,0
|
|
20230623,210000,14150358930,7000,7000,7000,7000,0
|
|
20230623,205900,14150358930,7000,7000,7000,7000,0
|
|
20230623,205800,14150358930,7000,7000,7000,7000,0
|
|
20230623,205700,14150358930,7000,7000,7000,7000,0
|
|
20230623,205600,14150358930,7000,7000,7000,7000,0
|
|
20230623,205500,14150358930,7000,7000,7000,7000,0
|
|
20230623,205400,14150358930,7000,7000,7000,7000,0
|
|
20230623,205300,14150358930,7000,7000,7000,7000,0
|
|
20230623,205200,14150358930,7000,7000,7000,7000,0
|
|
20230623,205100,14150358930,7000,7000,7000,7000,0
|
|
20230623,205000,14150358930,7000,7000,7000,7000,0
|
|
20230623,204900,14150358930,7000,7000,7000,7000,0
|
|
20230623,204800,14150358930,7000,7000,7000,7000,0
|
|
20230623,204700,14150358930,7000,7000,7000,7000,0
|
|
20230623,204600,14150358930,7000,7000,7000,7000,24228
|
|
20230623,204500,14150358930,7000,7000,7000,7000,0
|
|
20230623,204400,14150358930,7000,7000,7000,7000,0
|
|
20230623,204300,14150358930,7000,7000,7000,7000,0
|
|
20230623,204200,14150358930,7000,7000,7000,7000,0
|
|
20230623,204100,14150358930,7000,7000,7000,7000,0
|
|
20230623,204000,14150358930,7000,7000,7000,7000,0
|
|
20230623,203900,14150358930,7000,7000,7000,7000,0
|
|
20230623,203800,14150358930,7000,7000,7000,7000,0
|
|
20230623,203700,14150358930,7000,7000,7000,7000,0
|
|
20230623,203600,14150358930,7000,7000,7000,7000,0
|
|
20230623,203500,14150358930,7000,7000,7000,7000,0
|
|
20230623,203400,14150358930,7000,7000,7000,7000,0
|
|
20230623,203300,14150358930,7000,7000,7000,7000,0
|
|
20230623,203200,14150358930,7000,7000,7000,7000,0
|
|
20230623,203100,14150358930,7000,7000,7000,7000,0
|
|
20230623,203000,14150358930,7000,7000,7000,7000,0
|
|
20230623,202900,14150358930,7000,7000,7000,7000,0
|
|
20230623,202800,14150358930,7000,7000,7000,7000,0
|
|
20230623,202700,14150358930,7000,7000,7000,7000,0
|
|
20230623,202600,14150358930,7000,7000,7000,7000,0
|
|
20230623,202500,14150358930,7000,7000,7000,7000,0
|
|
20230623,202400,14150358930,7000,7000,7000,7000,0
|
|
20230623,202300,14150358930,7000,7000,7000,7000,0
|
|
20230623,202200,14150358930,7000,7000,7000,7000,0
|
|
20230623,202100,14150358930,7000,7000,7000,7000,0
|
|
20230623,202000,14150358930,7000,7000,7000,7000,0
|
|
20230623,201900,14150358930,7000,7000,7000,7000,0
|
|
20230623,201800,14150358930,7000,7000,7000,7000,0
|
|
20230623,201700,14150358930,7000,7000,7000,7000,0
|
|
20230623,201600,14150358930,7000,7000,7000,7000,24228
|
|
20230623,201500,14150358930,7000,7000,7000,7000,0
|
|
20230623,201400,14150358930,7000,7000,7000,7000,0
|
|
20230623,201300,14150358930,7000,7000,7000,7000,0
|
|
20230623,201200,14150358930,7000,7000,7000,7000,0
|
|
20230623,201100,14150358930,7000,7000,7000,7000,0
|
|
20230623,201000,14150358930,7000,7000,7000,7000,0
|
|
20230623,200900,14150358930,7000,7000,7000,7000,0
|
|
20230623,200800,14150358930,7000,7000,7000,7000,0
|
|
20230623,200700,14150358930,7000,7000,7000,7000,0
|
|
20230623,200600,14150358930,7000,7000,7000,7000,0
|
|
20230623,200500,14150358930,7000,7000,7000,7000,0
|
|
20230623,200400,14150358930,7000,7000,7000,7000,0
|
|
20230623,200300,14150358930,7000,7000,7000,7000,0
|
|
20230623,200200,14150358930,7000,7000,7000,7000,0
|
|
20230623,200100,14150358930,7000,7000,7000,7000,0
|
|
20230623,200000,14150358930,7000,7000,7000,7000,0
|
|
20230623,195900,14150358930,7000,7000,7000,7000,0
|
|
20230623,195800,14150358930,7000,7000,7000,7000,0
|
|
20230623,195700,14150358930,7000,7000,7000,7000,0
|
|
20230623,195600,14150358930,7000,7000,7000,7000,0
|
|
20230623,195500,14150358930,7000,7000,7000,7000,0
|
|
20230623,195400,14150358930,7000,7000,7000,7000,0
|
|
20230623,195300,14150358930,7000,7000,7000,7000,0
|
|
20230623,195200,14150358930,7000,7000,7000,7000,0
|
|
20230623,195100,14150358930,7000,7000,7000,7000,0
|
|
20230623,195000,14150358930,7000,7000,7000,7000,0
|
|
20230623,194900,14150358930,7000,7000,7000,7000,0
|
|
20230623,194800,14150358930,7000,7000,7000,7000,0
|
|
20230623,194700,14150358930,7000,7000,7000,7000,0
|
|
20230623,194600,14150358930,7000,7000,7000,7000,24228
|
|
20230623,194500,14150358930,7000,7000,7000,7000,0
|
|
20230623,194400,14150358930,7000,7000,7000,7000,0
|
|
20230623,194300,14150358930,7000,7000,7000,7000,0
|
|
20230623,194200,14150358930,7000,7000,7000,7000,0
|
|
20230623,194100,14150358930,7000,7000,7000,7000,0
|
|
20230623,194000,14150358930,7000,7000,7000,7000,0
|
|
20230623,193900,14150358930,7000,7000,7000,7000,0
|
|
20230623,193800,14150358930,7000,7000,7000,7000,0
|
|
20230623,193700,14150358930,7000,7000,7000,7000,0
|
|
20230623,193600,14150358930,7000,7000,7000,7000,0
|
|
20230623,193500,14150358930,7000,7000,7000,7000,0
|
|
20230623,193400,14150358930,7000,7000,7000,7000,0
|
|
20230623,193300,14150358930,7000,7000,7000,7000,0
|
|
20230623,193200,14150358930,7000,7000,7000,7000,0
|
|
20230623,193100,14150358930,7000,7000,7000,7000,0
|
|
20230623,193000,14150358930,7000,7000,7000,7000,0
|
|
20230623,192900,14150358930,7000,7000,7000,7000,0
|
|
20230623,192800,14150358930,7000,7000,7000,7000,0
|
|
20230623,192700,14150358930,7000,7000,7000,7000,0
|
|
20230623,192600,14150358930,7000,7000,7000,7000,0
|
|
20230623,192500,14150358930,7000,7000,7000,7000,0
|
|
20230623,192400,14150358930,7000,7000,7000,7000,0
|
|
20230623,192300,14150358930,7000,7000,7000,7000,0
|
|
20230623,192200,14150358930,7000,7000,7000,7000,0
|
|
20230623,192100,14150358930,7000,7000,7000,7000,0
|
|
20230623,192000,14150358930,7000,7000,7000,7000,0
|
|
20230623,191900,14150358930,7000,7000,7000,7000,0
|
|
20230623,191800,14150358930,7000,7000,7000,7000,0
|
|
20230623,191700,14150358930,7000,7000,7000,7000,0
|
|
20230623,191600,14150358930,7000,7000,7000,7000,24228
|
|
20230623,191500,14150358930,7000,7000,7000,7000,0
|
|
20230623,191400,14150358930,7000,7000,7000,7000,0
|
|
20230623,191300,14150358930,7000,7000,7000,7000,0
|
|
20230623,191200,14150358930,7000,7000,7000,7000,0
|
|
20230623,191100,14150358930,7000,7000,7000,7000,0
|
|
20230623,191000,14150358930,7000,7000,7000,7000,0
|
|
20230623,190900,14150358930,7000,7000,7000,7000,0
|
|
20230623,190800,14150358930,7000,7000,7000,7000,0
|
|
20230623,190700,14150358930,7000,7000,7000,7000,0
|
|
20230623,190600,14150358930,7000,7000,7000,7000,0
|
|
20230623,190500,14150358930,7000,7000,7000,7000,0
|
|
20230623,190400,14150358930,7000,7000,7000,7000,0
|
|
20230623,190300,14150358930,7000,7000,7000,7000,0
|
|
20230623,190200,14150358930,7000,7000,7000,7000,0
|
|
20230623,190100,14150358930,7000,7000,7000,7000,0
|
|
20230623,190000,14150358930,7000,7000,7000,7000,0
|
|
20230623,185900,14150358930,7000,7000,7000,7000,0
|
|
20230623,185800,14150358930,7000,7000,7000,7000,0
|
|
20230623,185700,14150358930,7000,7000,7000,7000,0
|
|
20230623,185600,14150358930,7000,7000,7000,7000,0
|
|
20230623,185500,14150358930,7000,7000,7000,7000,0
|
|
20230623,185400,14150358930,7000,7000,7000,7000,0
|
|
20230623,185300,14150358930,7000,7000,7000,7000,0
|
|
20230623,185200,14150358930,7000,7000,7000,7000,0
|
|
20230623,185100,14150358930,7000,7000,7000,7000,0
|
|
20230623,185000,14150358930,7000,7000,7000,7000,0
|
|
20230623,184900,14150358930,7000,7000,7000,7000,0
|
|
20230623,184800,14150358930,7000,7000,7000,7000,0
|
|
20230623,184700,14150358930,7000,7000,7000,7000,0
|
|
20230623,184600,14150358930,7000,7000,7000,7000,24228
|
|
20230623,184500,14150358930,7000,7000,7000,7000,0
|
|
20230623,184400,14150358930,7000,7000,7000,7000,0
|
|
20230623,184300,14150358930,7000,7000,7000,7000,0
|
|
20230623,184200,14150358930,7000,7000,7000,7000,0
|
|
20230623,184100,14150358930,7000,7000,7000,7000,0
|
|
20230623,184000,14150358930,7000,7000,7000,7000,0
|
|
20230623,183900,14150358930,7000,7000,7000,7000,0
|
|
20230623,183800,14150358930,7000,7000,7000,7000,0
|
|
20230623,183700,14150358930,7000,7000,7000,7000,0
|
|
20230623,183600,14150358930,7000,7000,7000,7000,0
|
|
20230623,183500,14150358930,7000,7000,7000,7000,0
|
|
20230623,183400,14150358930,7000,7000,7000,7000,0
|
|
20230623,183300,14150358930,7000,7000,7000,7000,0
|
|
20230623,183200,14150358930,7000,7000,7000,7000,0
|
|
20230623,183100,14150358930,7000,7000,7000,7000,0
|
|
20230623,183000,14150358930,7000,7000,7000,7000,0
|
|
20230623,182900,14150358930,7000,7000,7000,7000,0
|
|
20230623,182800,14150358930,7000,7000,7000,7000,0
|
|
20230623,182700,14150358930,7000,7000,7000,7000,0
|
|
20230623,182600,14150358930,7000,7000,7000,7000,0
|
|
20230623,182500,14150358930,7000,7000,7000,7000,0
|
|
20230623,182400,14150358930,7000,7000,7000,7000,0
|
|
20230623,182300,14150358930,7000,7000,7000,7000,0
|
|
20230623,182200,14150358930,7000,7000,7000,7000,0
|
|
20230623,182100,14150358930,7000,7000,7000,7000,0
|
|
20230623,182000,14150358930,7000,7000,7000,7000,0
|
|
20230623,181900,14150358930,7000,7000,7000,7000,0
|
|
20230623,181800,14150358930,7000,7000,7000,7000,0
|
|
20230623,181700,14150358930,7000,7000,7000,7000,0
|
|
20230623,181600,14150358930,7000,7000,7000,7000,24228
|
|
20230623,181500,14150358930,7000,7000,7000,7000,0
|
|
20230623,181400,14150358930,7000,7000,7000,7000,0
|
|
20230623,181300,14150358930,7000,7000,7000,7000,0
|
|
20230623,181200,14150358930,7000,7000,7000,7000,0
|
|
20230623,181100,14150358930,7000,7000,7000,7000,0
|
|
20230623,181000,14150358930,7000,7000,7000,7000,0
|
|
20230623,180900,14150358930,7000,7000,7000,7000,0
|
|
20230623,180800,14150358930,7000,7000,7000,7000,0
|
|
20230623,180700,14150358930,7000,7000,7000,7000,0
|
|
20230623,180600,14150358930,7000,7000,7000,7000,0
|
|
20230623,180500,14150358930,7000,7000,7000,7000,0
|
|
20230623,180400,14150358930,7000,7000,7000,7000,0
|
|
20230623,180300,14150358930,7000,7000,7000,7000,0
|
|
20230623,180200,14150358930,7000,7000,7000,7000,0
|
|
20230623,180100,14150358930,7000,7000,7000,7000,0
|
|
20230623,180000,14150358930,7000,7000,7000,7000,0
|
|
20230623,175900,14150358930,7000,7000,7000,7000,0
|
|
20230623,175800,14150358930,7000,7000,7000,7000,0
|
|
20230623,175700,14150358930,7000,7000,7000,7000,0
|
|
20230623,175600,14150358930,7000,7000,7000,7000,0
|
|
20230623,175500,14150358930,7000,7000,7000,7000,0
|
|
20230623,175400,14150358930,7000,7000,7000,7000,0
|
|
20230623,175300,14150358930,7000,7000,7000,7000,0
|
|
20230623,175200,14150358930,7000,7000,7000,7000,0
|
|
20230623,175100,14150358930,7000,7000,7000,7000,0
|
|
20230623,175000,14150358930,7000,7000,7000,7000,0
|
|
20230623,174900,14150358930,7000,7000,7000,7000,0
|
|
20230623,174800,14150358930,7000,7000,7000,7000,0
|
|
20230623,174700,14150358930,7000,7000,7000,7000,0
|
|
20230623,174600,14150358930,7000,7000,7000,7000,24228
|
|
20230623,174500,14150358930,7000,7000,7000,7000,0
|
|
20230623,174400,14150358930,7000,7000,7000,7000,0
|
|
20230623,174300,14150358930,7000,7000,7000,7000,0
|
|
20230623,174200,14150358930,7000,7000,7000,7000,0
|
|
20230623,174100,14150358930,7000,7000,7000,7000,0
|
|
20230623,174000,14150358930,7000,7000,7000,7000,0
|
|
20230623,173900,14150358930,7000,7000,7000,7000,0
|
|
20230623,173800,14150358930,7000,7000,7000,7000,0
|
|
20230623,173700,14150358930,7000,7000,7000,7000,0
|
|
20230623,173600,14150358930,7000,7000,7000,7000,0
|
|
20230623,173500,14150358930,7000,7000,7000,7000,0
|
|
20230623,173400,14150358930,7000,7000,7000,7000,0
|
|
20230623,173300,14150358930,7000,7000,7000,7000,0
|
|
20230623,173200,14150358930,7000,7000,7000,7000,0
|
|
20230623,173100,14150358930,7000,7000,7000,7000,0
|
|
20230623,173000,14150358930,7000,7000,7000,7000,0
|
|
20230623,172900,14150358930,7000,7000,7000,7000,0
|
|
20230623,172800,14150358930,7000,7000,7000,7000,0
|
|
20230623,172700,14150358930,7000,7000,7000,7000,0
|
|
20230623,172600,14150358930,7000,7000,7000,7000,0
|
|
20230623,172500,14150358930,7000,7000,7000,7000,0
|
|
20230623,172400,14150358930,7000,7000,7000,7000,0
|
|
20230623,172300,14150358930,7000,7000,7000,7000,0
|
|
20230623,172200,14150358930,7000,7000,7000,7000,0
|
|
20230623,172100,14150358930,7000,7000,7000,7000,0
|
|
20230623,172000,14150358930,7000,7000,7000,7000,0
|
|
20230623,171900,14150358930,7000,7000,7000,7000,0
|
|
20230623,171800,14150358930,7000,7000,7000,7000,0
|
|
20230623,171700,14150358930,7000,7000,7000,7000,0
|
|
20230623,171600,14150358930,7000,7000,7000,7000,24228
|
|
20230623,171500,14150358930,7000,7000,7000,7000,0
|
|
20230623,171400,14150358930,7000,7000,7000,7000,0
|
|
20230623,171300,14150358930,7000,7000,7000,7000,0
|
|
20230623,171200,14150358930,7000,7000,7000,7000,0
|
|
20230623,171100,14150358930,7000,7000,7000,7000,0
|
|
20230623,171000,14150358930,7000,7000,7000,7000,0
|
|
20230623,170900,14150358930,7000,7000,7000,7000,0
|
|
20230623,170800,14150358930,7000,7000,7000,7000,0
|
|
20230623,170700,14150358930,7000,7000,7000,7000,0
|
|
20230623,170600,14150358930,7000,7000,7000,7000,0
|
|
20230623,170500,14150358930,7000,7000,7000,7000,0
|
|
20230623,170400,14150358930,7000,7000,7000,7000,0
|
|
20230623,170300,14150358930,7000,7000,7000,7000,0
|
|
20230623,170200,14150358930,7000,7000,7000,7000,0
|
|
20230623,170100,14150358930,7000,7000,7000,7000,0
|
|
20230623,170000,14150358930,7000,7000,7000,7000,0
|
|
20230623,165900,14150358930,7000,7000,7000,7000,0
|
|
20230623,165800,14150358930,7000,7000,7000,7000,0
|
|
20230623,165700,14150358930,7000,7000,7000,7000,0
|
|
20230623,165600,14150358930,7000,7000,7000,7000,0
|
|
20230623,165500,14150358930,7000,7000,7000,7000,0
|
|
20230623,165400,14150358930,7000,7000,7000,7000,0
|
|
20230623,165300,14150358930,7000,7000,7000,7000,0
|
|
20230623,165200,14150358930,7000,7000,7000,7000,0
|
|
20230623,165100,14150358930,7000,7000,7000,7000,0
|
|
20230623,165000,14150358930,7000,7000,7000,7000,0
|
|
20230623,164900,14150358930,7000,7000,7000,7000,0
|
|
20230623,164800,14150358930,7000,7000,7000,7000,0
|
|
20230623,164700,14150358930,7000,7000,7000,7000,0
|
|
20230623,164600,14150358930,7000,7000,7000,7000,24228
|
|
20230623,164500,14150358930,7000,7000,7000,7000,0
|
|
20230623,164400,14150358930,7000,7000,7000,7000,0
|
|
20230623,164300,14150358930,7000,7000,7000,7000,0
|
|
20230623,164200,14150358930,7000,7000,7000,7000,0
|
|
20230623,164100,14150358930,7000,7000,7000,7000,0
|
|
20230623,164000,14150358930,7000,7000,7000,7000,0
|
|
20230623,163900,14150358930,7000,7000,7000,7000,0
|
|
20230623,163800,14150358930,7000,7000,7000,7000,0
|
|
20230623,163700,14150358930,7000,7000,7000,7000,0
|
|
20230623,163600,14150358930,7000,7000,7000,7000,0
|
|
20230623,163500,14150358930,7000,7000,7000,7000,0
|
|
20230623,163400,14150358930,7000,7000,7000,7000,0
|
|
20230623,163300,14150358930,7000,7000,7000,7000,0
|
|
20230623,163200,14150358930,7000,7000,7000,7000,0
|
|
20230623,163100,14150358930,7000,7000,7000,7000,0
|
|
20230623,163000,14150358930,7000,7000,7000,7000,0
|
|
20230623,162900,14150358930,7000,7000,7000,7000,0
|
|
20230623,162800,14150358930,7000,7000,7000,7000,0
|
|
20230623,162700,14150358930,7000,7000,7000,7000,0
|
|
20230623,162600,14150358930,7000,7000,7000,7000,0
|
|
20230623,162500,14150358930,7000,7000,7000,7000,0
|
|
20230623,162400,14150358930,7000,7000,7000,7000,0
|
|
20230623,162300,14150358930,7000,7000,7000,7000,0
|
|
20230623,162200,14150358930,7000,7000,7000,7000,0
|
|
20230623,162100,14150358930,7000,7000,7000,7000,0
|
|
20230623,162000,14150358930,7000,7000,7000,7000,0
|
|
20230623,161900,14150358930,7000,7000,7000,7000,0
|
|
20230623,161800,14150358930,7000,7000,7000,7000,0
|
|
20230623,161700,14150358930,7000,7000,7000,7000,0
|
|
20230623,161600,14150358930,7000,7000,7000,7000,24228
|
|
20230623,161500,14150358930,7000,7000,7000,7000,0
|
|
20230623,161400,14150358930,7000,7000,7000,7000,0
|
|
20230623,161300,14150358930,7000,7000,7000,7000,0
|
|
20230623,161200,14150358930,7000,7000,7000,7000,0
|
|
20230623,161100,14150358930,7000,7000,7000,7000,0
|
|
20230623,161000,14150358930,7000,7000,7000,7000,0
|
|
20230623,160900,14150358930,7000,7000,7000,7000,0
|
|
20230623,160800,14150358930,7000,7000,7000,7000,0
|
|
20230623,160700,14150358930,7000,7000,7000,7000,0
|
|
20230623,160600,14150358930,7000,7000,7000,7000,0
|
|
20230623,160500,14150358930,7000,7000,7000,7000,0
|
|
20230623,160400,14150358930,7000,7000,7000,7000,0
|
|
20230623,160300,14150358930,7000,7000,7000,7000,0
|
|
20230623,160200,14150358930,7000,7000,7000,7000,0
|
|
20230623,160100,14150358930,7000,7000,7000,7000,0
|
|
20230623,160000,14150358930,7000,7000,7000,7000,0
|
|
20230623,155900,14150358930,7000,7000,7000,7000,0
|
|
20230623,155800,14150358930,7000,7000,7000,7000,0
|
|
20230623,155700,14150358930,7000,7000,7000,7000,0
|
|
20230623,155600,14150358930,7000,7000,7000,7000,0
|
|
20230623,155500,14150358930,7000,7000,7000,7000,0
|
|
20230623,155400,14150358930,7000,7000,7000,7000,0
|
|
20230623,155300,14150358930,7000,7000,7000,7000,0
|
|
20230623,155200,14150358930,7000,7000,7000,7000,0
|
|
20230623,155100,14150358930,7000,7000,7000,7000,0
|
|
20230623,155000,14150358930,7000,7000,7000,7000,0
|
|
20230623,154900,14150358930,7000,7000,7000,7000,0
|
|
20230623,154800,14150358930,7000,7000,7000,7000,0
|
|
20230623,154700,14150358930,7000,7000,7000,7000,0
|
|
20230623,154600,14150358930,7000,7000,7000,7000,24228
|
|
20230623,154500,14150358930,7000,7000,7000,7000,0
|
|
20230623,154400,14150358930,7000,7000,7000,7000,0
|
|
20230623,154300,14150358930,7000,7000,7000,7000,0
|
|
20230623,154200,14150358930,7000,7000,7000,7000,0
|
|
20230623,154100,14150358930,7000,7000,7000,7000,0
|
|
20230623,154000,14150358930,7000,7000,7000,7000,0
|
|
20230623,153900,14150358930,7000,7000,7000,7000,0
|
|
20230623,153800,14150358930,7000,7000,7000,7000,0
|
|
20230623,153700,14150358930,7000,7000,7000,7000,0
|
|
20230623,153600,14150358930,7000,7000,7000,7000,0
|
|
20230623,153500,14150358930,7000,7000,7000,7000,0
|
|
20230623,153400,14150358930,7000,7000,7000,7000,0
|
|
20230623,153300,14150358930,7000,7000,7000,7000,0
|
|
20230623,153200,14150358930,7000,7000,7000,7000,0
|
|
20230623,153100,14150358930,7000,7000,7000,7000,0
|
|
20230623,153000,14150358930,7000,7000,7000,7000,24228
|
|
20230623,152900,13980762930,6970,6970,6970,6970,0
|
|
20230623,152800,13980762930,6970,6970,6970,6970,0
|
|
20230623,152700,13980762930,6970,6970,6970,6970,0
|
|
20230623,152600,13980762930,6970,6970,6970,6970,0
|
|
20230623,152500,13980762930,6970,6970,6970,6970,0
|
|
20230623,152400,13980762930,6970,6970,6970,6970,0
|
|
20230623,152300,13980762930,6970,6970,6970,6970,0
|
|
20230623,152200,13980762930,6970,6970,6970,6970,0
|
|
20230623,152100,13980762930,6970,6970,6970,6970,0
|
|
20230623,152000,13980762930,6970,6970,6970,6970,0
|
|
20230623,151900,13980762930,6970,6960,6970,6960,4038
|
|
20230623,151800,13952635140,6960,6980,6990,6960,9533
|
|
20230623,151700,13886137810,6980,6990,6990,6980,4190
|
|
20230623,151600,13856863330,6990,6990,7000,6990,3479
|
|
20230623,151500,13832530110,6990,7010,7020,6990,7004
|
|
20230623,151400,13783498850,7020,7020,7020,7000,481
|
|
20230623,151300,13780127770,7000,6990,7000,6990,2624
|
|
20230623,151200,13761761190,7000,6990,7000,6990,1741
|
|
20230623,151100,13749582940,6990,7010,7010,6990,1990
|
|
20230623,151000,13735671240,6990,7020,7030,6990,12322
|
|
20230623,150900,13649308310,7030,7020,7030,7010,2911
|
|
20230623,150800,13628858320,7030,7020,7030,7020,956
|
|
20230623,150700,13622138740,7020,7010,7020,7010,1074
|
|
20230623,150600,13614601790,7010,7020,7020,7010,435
|
|
20230623,150500,13611551490,7020,7020,7030,7020,2213
|
|
20230623,150400,13596015790,7020,7020,7030,7020,911
|
|
20230623,150300,13589619930,7030,7030,7040,7030,2098
|
|
20230623,150200,13574868100,7040,7030,7040,7030,503
|
|
20230623,150100,13571331820,7030,7040,7040,7030,1784
|
|
20230623,150000,13558777290,7040,7050,7060,7040,2192
|
|
20230623,145900,13543333620,7060,7040,7060,7040,2824
|
|
20230623,145800,13523422690,7050,7050,7050,7040,1907
|
|
20230623,145700,13509985000,7050,7040,7050,7040,5896
|
|
20230623,145600,13468419350,7040,7040,7050,7040,1439
|
|
20230623,145500,13458278750,7040,7040,7050,7020,1138
|
|
20230623,145400,13450280490,7040,7050,7050,7030,7146
|
|
20230623,145300,13399984650,7040,7040,7050,7040,3683
|
|
20230623,145200,13374049730,7040,7020,7040,7020,5404
|
|
20230623,145100,13336049840,7030,7020,7030,7020,294
|
|
20230623,145000,13333984460,7020,7010,7020,7000,1183
|
|
20230623,144900,13325688040,7010,7010,7020,7010,2611
|
|
20230623,144800,13307383240,7020,7010,7020,7010,3562
|
|
20230623,144700,13282380740,7010,7000,7020,7000,3301
|
|
20230623,144600,13259246900,7010,7000,7010,7000,614
|
|
20230623,144500,13254948850,7000,7010,7010,6990,338
|
|
20230623,144400,13252580160,7010,6990,7010,6990,506
|
|
20230623,144300,13249039100,6990,7000,7000,6990,5700
|
|
20230623,144200,13209145440,7000,7000,7000,6990,1059
|
|
20230623,144100,13201736350,7000,7000,7010,7000,2466
|
|
20230623,144000,13184469500,7010,7020,7020,7010,975
|
|
20230623,143900,13177633190,7010,7010,7020,7010,263
|
|
20230623,143800,13175789360,7020,7020,7020,7020,406
|
|
20230623,143700,13172939240,7020,7020,7020,7020,1091
|
|
20230623,143600,13165280420,7020,7010,7020,7000,1075
|
|
20230623,143500,13157750130,7010,7020,7020,7000,191
|
|
20230623,143400,13156411310,7020,6990,7020,6980,3072
|
|
20230623,143300,13134918930,6990,6990,6990,6990,879
|
|
20230623,143200,13128774720,7000,7000,7000,6990,219
|
|
20230623,143100,13127242230,7000,6980,7000,6980,203
|
|
20230623,143000,13125822290,6980,7000,7000,6980,877
|
|
20230623,142900,13119687330,6990,7000,7000,6990,1675
|
|
20230623,142800,13107965860,7000,7000,7000,7000,180
|
|
20230623,142700,13106705860,6990,6980,6990,6980,288
|
|
20230623,142600,13104693460,6970,6990,6990,6970,99
|
|
20230623,142500,13104002250,6970,6980,6980,6970,740
|
|
20230623,142400,13098839050,6980,6980,7000,6980,3663
|
|
20230623,142300,13073210630,6980,6990,6990,6980,2053
|
|
20230623,142200,13058862100,7000,7000,7000,7000,361
|
|
20230623,142100,13056335100,7000,6990,7000,6990,289
|
|
20230623,142000,13054314490,6990,6960,6990,6960,555
|
|
20230623,141900,13050448170,6950,6970,6970,6950,7233
|
|
20230623,141800,13000104400,6970,6960,6970,6960,383
|
|
20230623,141700,12997437720,6960,6970,6970,6960,1079
|
|
20230623,141600,12989926490,6960,6960,6970,6960,928
|
|
20230623,141500,12983464130,6960,6990,6990,6960,5562
|
|
20230623,141400,12944670150,6990,7000,7000,6990,7612
|
|
20230623,141300,12891462230,7000,7000,7000,6990,1662
|
|
20230623,141200,12879843190,7000,7000,7000,6990,641
|
|
20230623,141100,12875356710,7000,7000,7000,7000,757
|
|
20230623,141000,12870057710,7010,7000,7010,7000,474
|
|
20230623,140900,12866735070,7000,7000,7010,7000,1154
|
|
20230623,140800,12858655760,7010,7000,7010,7000,650
|
|
20230623,140700,12854104690,7000,7000,7000,7000,321
|
|
20230623,140600,12851857690,7010,7000,7010,7000,396
|
|
20230623,140500,12849083510,7000,7000,7000,6990,980
|
|
20230623,140400,12842223910,7000,6990,7000,6990,494
|
|
20230623,140300,12838769500,6990,7010,7010,6990,597
|
|
20230623,140200,12834589100,7010,7000,7010,7000,189
|
|
20230623,140100,12833265080,7000,6990,7000,6990,392
|
|
20230623,140000,12830522630,6990,6990,6990,6980,1005
|
|
20230623,135900,12823498740,6990,6990,7000,6990,346
|
|
20230623,135800,12821077300,7000,6990,7000,6990,827
|
|
20230623,135700,12815292860,6990,6990,6990,6990,372
|
|
20230623,135600,12812692580,7000,6990,7000,6990,453
|
|
20230623,135500,12809524340,7000,7000,7000,6990,1373
|
|
20230623,135400,12799919820,7010,7010,7020,7010,1642
|
|
20230623,135300,12788406410,7010,7010,7010,7010,247
|
|
20230623,135200,12786674940,7020,7010,7020,7010,499
|
|
20230623,135100,12783175470,7020,7010,7020,7010,463
|
|
20230623,135000,12779929330,7010,7010,7010,6980,1268
|
|
20230623,134900,12771059280,7010,7040,7040,7010,1011
|
|
20230623,134800,12763949910,7040,7030,7040,7030,450
|
|
20230623,134700,12760784990,7030,7030,7040,7030,1384
|
|
20230623,134600,12751052520,7020,7020,7030,7020,263
|
|
20230623,134500,12749204560,7020,7020,7030,7010,1320
|
|
20230623,134400,12739937460,7020,7010,7020,7000,905
|
|
20230623,134300,12733595060,7000,7000,7010,6990,806
|
|
20230623,134200,12727952950,7000,7010,7010,7000,1457
|
|
20230623,134100,12717751450,7000,7000,7010,7000,984
|
|
20230623,134000,12710860180,7000,6990,7000,6980,2986
|
|
20230623,133900,12689980450,6990,7000,7000,6980,303
|
|
20230623,133800,12687861530,6980,6990,7000,6980,210
|
|
20230623,133700,12686393280,6990,6990,7000,6990,994
|
|
20230623,133600,12679439530,6990,7000,7000,6990,1183
|
|
20230623,133500,12671168710,7000,6990,7000,6990,1354
|
|
20230623,133400,12661693230,6990,6980,6990,6980,775
|
|
20230623,133300,12656279730,6980,7000,7000,6980,1623
|
|
20230623,133200,12644937970,7010,7010,7010,7000,1625
|
|
20230623,133100,12633561560,7010,7020,7020,7010,958
|
|
20230623,133000,12626843240,7020,7020,7020,7020,2107
|
|
20230623,132900,12612052100,7010,6990,7010,6980,10199
|
|
20230623,132800,12540601720,7000,7000,7000,6980,3694
|
|
20230623,132700,12514784410,7000,7030,7040,7000,13510
|
|
20230623,132600,12420059670,7030,7030,7030,7030,390
|
|
20230623,132500,12417317970,7030,7030,7030,7020,1424
|
|
20230623,132400,12407318450,7030,7020,7040,7020,950
|
|
20230623,132300,12400643980,7020,7020,7030,7020,8336
|
|
20230623,132200,12342121710,7020,7030,7040,7020,3769
|
|
20230623,132100,12315647780,7040,7030,7040,7030,739
|
|
20230623,132000,12310450820,7040,7030,7040,7030,604
|
|
20230623,131900,12306200960,7050,7030,7050,7030,467
|
|
20230623,131800,12302913200,7040,7030,7040,7020,1034
|
|
20230623,131700,12295648430,7020,7030,7040,7020,1320
|
|
20230623,131600,12286368540,7050,7040,7050,7030,1661
|
|
20230623,131500,12274684540,7040,7030,7050,7030,1427
|
|
20230623,131400,12264626730,7030,7020,7030,7020,867
|
|
20230623,131300,12258533640,7020,7040,7040,7020,2692
|
|
20230623,131200,12239622050,7040,7050,7050,7030,1536
|
|
20230623,131100,12228810630,7050,7050,7070,7040,5541
|
|
20230623,131000,12189747350,7050,7070,7070,7050,337
|
|
20230623,130900,12187370240,7050,7050,7070,7050,702
|
|
20230623,130800,12182416480,7070,7070,7070,7050,7280
|
|
20230623,130700,12131055500,7080,7080,7080,7060,4483
|
|
20230623,130600,12099336980,7090,7090,7090,7080,6554
|
|
20230623,130500,12052923900,7090,7100,7100,7080,462
|
|
20230623,130400,12049648820,7090,7090,7100,7090,1420
|
|
20230623,130300,12039579020,7090,7080,7090,7080,704
|
|
20230623,130200,12034593010,7090,7090,7100,7080,1202
|
|
20230623,130100,12026070830,7100,7080,7100,7080,3534
|
|
20230623,130000,12001015690,7080,7090,7090,7080,3415
|
|
20230623,125900,11976834300,7090,7090,7090,7080,738
|
|
20230623,125800,11971606840,7090,7090,7090,7080,236
|
|
20230623,125700,11969934290,7090,7090,7090,7080,1462
|
|
20230623,125600,11959570660,7090,7090,7090,7080,195
|
|
20230623,125500,11958189110,7090,7110,7110,7090,2636
|
|
20230623,125400,11939482970,7100,7090,7110,7090,3564
|
|
20230623,125300,11914172670,7090,7100,7100,7090,1346
|
|
20230623,125200,11904623180,7090,7110,7110,7090,258
|
|
20230623,125100,11902789040,7110,7080,7110,7080,14380
|
|
20230623,125000,11800823820,7070,7070,7080,7070,609
|
|
20230623,124900,11796518110,7080,7080,7080,7070,325
|
|
20230623,124800,11794217160,7080,7070,7080,7070,144
|
|
20230623,124700,11793197690,7070,7060,7080,7060,1483
|
|
20230623,124600,11782706750,7060,7070,7080,7060,12783
|
|
20230623,124500,11692323820,7090,7080,7090,7070,13149
|
|
20230623,124400,11599329950,7070,7090,7100,7070,9005
|
|
20230623,124300,11535650630,7100,7090,7100,7090,594
|
|
20230623,124200,11531434680,7090,7090,7100,7090,1260
|
|
20230623,124100,11522499020,7090,7070,7090,7070,3788
|
|
20230623,124000,11495699930,7080,7090,7100,7070,2129
|
|
20230623,123900,11480624420,7090,7090,7100,7090,969
|
|
20230623,123800,11473752180,7090,7090,7090,7080,897
|
|
20230623,123700,11467392460,7080,7090,7090,7080,395
|
|
20230623,123600,11464591940,7090,7110,7110,7090,2767
|
|
20230623,123500,11444955260,7110,7110,7120,7100,2000
|
|
20230623,123400,11430731300,7120,7110,7120,7110,5854
|
|
20230623,123300,11389074830,7110,7100,7110,7090,4818
|
|
20230623,123200,11354836310,7100,7100,7100,7090,1493
|
|
20230623,123100,11344237900,7100,7100,7110,7090,3906
|
|
20230623,123000,11316482270,7100,7080,7110,7070,19220
|
|
20230623,122900,11180164000,7060,7070,7080,7060,2384
|
|
20230623,122800,11163314070,7070,7070,7070,7060,2078
|
|
20230623,122700,11148622840,7070,7060,7070,7050,1789
|
|
20230623,122600,11136001500,7070,7070,7080,7050,6305
|
|
20230623,122500,11091438760,7080,7070,7080,7070,640
|
|
20230623,122400,11086912640,7070,7070,7090,7060,6317
|
|
20230623,122300,11042177480,7070,7070,7080,7060,2711
|
|
20230623,122200,11023010170,7080,7080,7090,7070,1229
|
|
20230623,122100,11014307540,7090,7100,7100,7080,4249
|
|
20230623,122000,10984182250,7090,7060,7100,7060,33483
|
|
20230623,121900,10747633610,7060,7050,7060,7050,3137
|
|
20230623,121800,10725491870,7060,7060,7060,7050,824
|
|
20230623,121700,10719681880,7060,7050,7060,7050,2163
|
|
20230623,121600,10704431240,7060,7050,7060,7050,2660
|
|
20230623,121500,10685654850,7060,7060,7060,7050,578
|
|
20230623,121400,10681574240,7060,7050,7060,7030,1764
|
|
20230623,121300,10669154280,7040,7050,7060,7030,778
|
|
20230623,121200,10663680290,7060,7060,7060,7030,11217
|
|
20230623,121100,10584548640,7070,7080,7080,7070,3299
|
|
20230623,121000,10561224490,7070,7080,7090,7070,2027
|
|
20230623,120900,10546874040,7080,7100,7100,7080,1609
|
|
20230623,120800,10535466640,7100,7080,7100,7080,4720
|
|
20230623,120700,10501987660,7080,7060,7090,7060,7919
|
|
20230623,120600,10445976560,7060,7060,7060,7050,623
|
|
20230623,120500,10441582370,7070,7040,7070,7040,1948
|
|
20230623,120400,10427862740,7040,7060,7070,7040,6604
|
|
20230623,120300,10381246980,7070,7060,7070,7060,1340
|
|
20230623,120200,10371774180,7060,7080,7090,7060,4552
|
|
20230623,120100,10339560860,7080,7080,7090,7070,3071
|
|
20230623,120000,10317818690,7080,7050,7080,7050,1793
|
|
20230623,115900,10305145770,7050,7070,7070,7050,3106
|
|
20230623,115800,10283211900,7030,7040,7060,7030,6152
|
|
20230623,115700,10239859040,7040,7040,7050,7040,2431
|
|
20230623,115600,10222732860,7050,7040,7050,7040,2891
|
|
20230623,115500,10202378710,7040,7050,7050,7020,10587
|
|
20230623,115400,10127882340,7050,7060,7060,7050,2838
|
|
20230623,115300,10107863740,7060,7050,7070,7050,4189
|
|
20230623,115200,10078255940,7060,7050,7070,7050,3399
|
|
20230623,115100,10054288990,7050,7070,7070,7020,21579
|
|
20230623,115000,9902194020,7070,7070,7080,7070,3338
|
|
20230623,114900,9878589400,7080,7090,7100,7070,6036
|
|
20230623,114800,9835836560,7090,7100,7100,7060,17616
|
|
20230623,114700,9710986150,7100,7160,7160,7090,27449
|
|
20230623,114600,9515525710,7140,7050,7150,7050,147811
|
|
20230623,114500,8466944690,7040,7030,7040,7030,17688
|
|
20230623,114400,8342465410,7040,7020,7040,7020,18602
|
|
20230623,114300,8211693050,7020,7020,7030,7020,8166
|
|
20230623,114200,8154364950,7010,7020,7030,7010,6694
|
|
20230623,114100,8107392500,7030,6990,7030,6990,25528
|
|
20230623,114000,7928371140,7000,7000,7000,7000,2104
|
|
20230623,113900,7913643140,7000,6970,7000,6960,22805
|
|
20230623,113800,7754088270,6970,6960,6970,6960,1090
|
|
20230623,113700,7746494830,6960,6950,6960,6950,641
|
|
20230623,113600,7742034550,6960,6970,6970,6960,1089
|
|
20230623,113500,7734451630,6960,6970,6970,6950,2167
|
|
20230623,113400,7719366450,6970,6950,6970,6950,5022
|
|
20230623,113300,7684448470,6950,6930,6950,6930,1317
|
|
20230623,113200,7675317170,6930,6930,6930,6920,534
|
|
20230623,113100,7671616750,6930,6920,6930,6920,352
|
|
20230623,113000,7669180880,6920,6920,6920,6910,3377
|
|
20230623,112900,7645833040,6920,6920,6920,6910,871
|
|
20230623,112800,7639807780,6920,6910,6920,6910,521
|
|
20230623,112700,7636204920,6910,6920,6920,6910,4048
|
|
20230623,112600,7608231470,6920,6920,6920,6910,2438
|
|
20230623,112500,7591380510,6920,6890,6920,6890,3361
|
|
20230623,112400,7568184530,6890,6900,6900,6880,2416
|
|
20230623,112300,7551544190,6900,6900,6910,6890,2532
|
|
20230623,112200,7534072580,6900,6870,6900,6860,6438
|
|
20230623,112100,7489718690,6880,6870,6880,6870,647
|
|
20230623,112000,7485269950,6860,6870,6870,6860,2181
|
|
20230623,111900,7470286790,6870,6830,6870,6830,5489
|
|
20230623,111800,7432731740,6830,6840,6840,6820,13262
|
|
20230623,111700,7342177220,6840,6850,6850,6840,2979
|
|
20230623,111600,7321799130,6840,6840,6850,6840,1737
|
|
20230623,111500,7309902580,6850,6850,6860,6850,1665
|
|
20230623,111400,7298494520,6860,6840,6860,6840,1634
|
|
20230623,111300,7287311460,6840,6860,6860,6840,1996
|
|
20230623,111200,7273627500,6860,6860,6870,6850,2970
|
|
20230623,111100,7253271410,6860,6860,6880,6860,723
|
|
20230623,111000,7248309750,6860,6870,6880,6860,3186
|
|
20230623,110900,7226410170,6880,6890,6910,6880,1749
|
|
20230623,110800,7214362110,6880,6880,6880,6880,220
|
|
20230623,110700,7212848510,6880,6860,6880,6860,2315
|
|
20230623,110600,7196949870,6850,6870,6870,6850,2952
|
|
20230623,110500,7176718150,6870,6870,6870,6860,2957
|
|
20230623,110400,7156410150,6870,6890,6890,6870,1047
|
|
20230623,110300,7149208710,6880,6840,6890,6840,1974
|
|
20230623,110200,7135675210,6820,6820,6840,6820,6039
|
|
20230623,110100,7094467110,6810,6840,6850,6810,11854
|
|
20230623,110000,7013498540,6830,6840,6850,6820,8043
|
|
20230623,105900,6958534720,6840,6890,6890,6840,8414
|
|
20230623,105800,6900831760,6890,6880,6890,6870,2174
|
|
20230623,105700,6885888780,6880,6910,6910,6880,4539
|
|
20230623,105600,6854653240,6910,6920,6920,6890,5180
|
|
20230623,105500,6818957100,6900,6900,6920,6900,539
|
|
20230623,105400,6815236760,6920,6920,6920,6900,288
|
|
20230623,105300,6813244080,6920,6910,6920,6900,515
|
|
20230623,105200,6809686580,6900,6920,6920,6900,982
|
|
20230623,105100,6802898130,6920,6900,6930,6900,295
|
|
20230623,105000,6800858240,6910,6900,6910,6890,692
|
|
20230623,104900,6796083390,6900,6890,6910,6890,2107
|
|
20230623,104800,6781543810,6900,6920,6920,6890,13245
|
|
20230623,104700,6690090510,6930,6930,6930,6910,875
|
|
20230623,104600,6684030690,6930,6920,6930,6910,417
|
|
20230623,104500,6681142620,6930,6920,6930,6900,3820
|
|
20230623,104400,6654679710,6930,6920,6930,6910,1182
|
|
20230623,104300,6646493640,6910,6910,6920,6900,1562
|
|
20230623,104200,6635711270,6910,6910,6910,6900,4615
|
|
20230623,104100,6603864350,6900,6940,6940,6900,26487
|
|
20230623,104000,6420451630,6960,6970,6970,6940,1449
|
|
20230623,103900,6410376850,6960,6950,6970,6950,742
|
|
20230623,103800,6405219310,6960,6970,6970,6950,2422
|
|
20230623,103700,6388372100,6970,6970,6970,6970,1262
|
|
20230623,103600,6379575960,6950,6940,6970,6940,490
|
|
20230623,103500,6376168780,6940,6970,6970,6940,6455
|
|
20230623,103400,6331275670,6960,6970,6990,6960,4992
|
|
20230623,103300,6296512100,6970,7000,7000,6970,6260
|
|
20230623,103200,6252800380,7000,7020,7030,7000,2486
|
|
20230623,103100,6235370890,7020,6990,7030,6990,2409
|
|
20230623,103000,6218503140,6990,7030,7030,6990,28077
|
|
20230623,102900,6021968490,7030,7020,7030,7020,1999
|
|
20230623,102800,6007921340,7020,7040,7040,7020,326
|
|
20230623,102700,6005631810,7040,7040,7040,7010,8516
|
|
20230623,102600,5945789320,7040,7020,7040,7000,14706
|
|
20230623,102500,5842604660,7020,7050,7050,7020,4419
|
|
20230623,102400,5811530770,7050,7040,7050,7040,3449
|
|
20230623,102300,5787246290,7040,7040,7050,7040,3458
|
|
20230623,102200,5762900060,7050,7020,7050,7020,5891
|
|
20230623,102100,5721465910,7020,7040,7060,7020,12914
|
|
20230623,102000,5630511540,7040,7030,7040,7020,4149
|
|
20230623,101900,5601359060,7030,7070,7070,7030,11519
|
|
20230623,101800,5520120750,7080,6990,7080,6990,102714
|
|
20230623,101700,4797638690,6990,6980,6990,6970,3578
|
|
20230623,101600,4772657970,6990,6990,6990,6990,1175
|
|
20230623,101500,4764444720,6990,6990,6990,6980,3446
|
|
20230623,101400,4740381240,6990,6990,7000,6990,2315
|
|
20230623,101300,4724192890,6990,6990,7000,6980,5010
|
|
20230623,101200,4689151690,6980,6980,6990,6970,13269
|
|
20230623,101100,4596447240,6980,6970,6980,6970,1426
|
|
20230623,101000,4586494840,6980,6940,6980,6940,222
|
|
20230623,100900,4584945480,6980,6970,6980,6950,3874
|
|
20230623,100800,4557969210,6970,6980,6980,6970,1375
|
|
20230623,100700,4548378670,6970,6970,6980,6970,2067
|
|
20230623,100600,4533971270,6970,6990,6990,6970,258
|
|
20230623,100500,4532171570,6980,6960,6990,6950,8291
|
|
20230623,100400,4474347050,6940,6930,6950,6910,8492
|
|
20230623,100300,4415473530,6920,6930,6930,6920,1333
|
|
20230623,100200,4406246840,6930,6940,6940,6930,704
|
|
20230623,100100,4401365550,6940,6940,6940,6910,3606
|
|
20230623,100000,4376406160,6920,6940,6940,6920,6703
|
|
20230623,095900,4329954070,6950,6940,6950,6930,2192
|
|
20230623,095800,4314754000,6950,6950,6950,6940,415
|
|
20230623,095700,4311870750,6940,6950,6950,6940,3101
|
|
20230623,095600,4290346890,6940,6950,6960,6940,2969
|
|
20230623,095500,4269722550,6960,6930,6960,6930,4144
|
|
20230623,095400,4240964060,6930,6930,6930,6920,403
|
|
20230623,095300,4238171280,6930,6930,6930,6920,1576
|
|
20230623,095200,4227254850,6930,6940,6940,6930,1235
|
|
20230623,095100,4218693850,6940,6930,6940,6930,2863
|
|
20230623,095000,4198845160,6930,6940,6940,6920,1017
|
|
20230623,094900,4191795650,6930,6920,6930,6920,2251
|
|
20230623,094800,4176198430,6930,6930,6930,6920,846
|
|
20230623,094700,4170335900,6940,6900,6940,6880,7306
|
|
20230623,094600,4119801080,6890,6900,6910,6890,6180
|
|
20230623,094500,4077189440,6910,6900,6920,6900,3409
|
|
20230623,094400,4053640170,6890,6900,6920,6890,9003
|
|
20230623,094300,3991526810,6930,6920,6930,6910,6737
|
|
20230623,094200,3944950410,6930,6970,6970,6920,14160
|
|
20230623,094100,3846685230,6970,6960,6970,6950,890
|
|
20230623,094000,3840493110,6950,6950,6970,6940,1511
|
|
20230623,093900,3829980970,6950,6940,6970,6940,2061
|
|
20230623,093800,3815669110,6940,7000,7000,6920,13962
|
|
20230623,093700,3718487630,7000,7020,7030,7000,15353
|
|
20230623,093600,3610791440,7030,7040,7050,7020,6746
|
|
20230623,093500,3563347500,7040,7030,7050,7020,21054
|
|
20230623,093400,3415260440,7030,7010,7030,7000,13755
|
|
20230623,093300,3318742060,7000,6970,7020,6970,35231
|
|
20230623,093200,3072164280,6960,6950,6990,6950,5661
|
|
20230623,093100,3032687180,6950,6930,6950,6930,3559
|
|
20230623,093000,3007974460,6930,6920,6930,6920,2468
|
|
20230623,092900,2990893990,6920,6920,6930,6920,2531
|
|
20230623,092800,2973368220,6920,6940,6950,6920,2480
|
|
20230623,092700,2956174400,6940,6960,6970,6930,5289
|
|
20230623,092600,2919462420,6950,6970,6980,6950,3479
|
|
20230623,092500,2895224950,6970,6990,7000,6960,10396
|
|
20230623,092400,2822608370,6990,6970,7010,6970,11065
|
|
20230623,092300,2745227410,6990,7000,7010,6900,14853
|
|
20230623,092200,2641956430,7000,6980,7010,6970,27752
|
|
20230623,092100,2447910490,6980,6930,6990,6930,25929
|
|
20230623,092000,2267415300,6930,6930,6930,6910,5340
|
|
20230623,091900,2230411430,6940,6900,6940,6870,6577
|
|
20230623,091800,2184922690,6870,6900,6910,6870,10178
|
|
20230623,091700,2114810260,6900,6920,6920,6890,4451
|
|
20230623,091600,2084095170,6920,6920,6930,6910,5159
|
|
20230623,091500,2048384720,6920,6930,6930,6910,3631
|
|
20230623,091400,2023255190,6920,6910,6930,6900,2964
|
|
20230623,091300,2002768050,6920,6940,6940,6920,2941
|
|
20230623,091200,1982395590,6930,6950,6960,6880,8783
|
|
20230623,091100,1921607040,6950,6900,6950,6890,12771
|
|
20230623,091000,1833128780,6900,6900,6900,6860,23781
|
|
20230623,090900,1669495080,6900,6950,6950,6900,20924
|
|
20230623,090800,1524738680,6940,6990,6990,6940,14299
|
|
20230623,090700,1425276970,6990,7020,7020,6980,22587
|
|
20230623,090600,1267068010,7020,6980,7020,6970,34899
|
|
20230623,090500,1022584600,6970,6970,7010,6940,36851
|
|
20230623,090400,764958350,6940,6920,6960,6850,33434
|
|
20230623,090300,533440270,6920,6870,6950,6820,25724
|
|
20230623,090200,355615000,6850,6770,6880,6770,19187
|
|
20230623,090100,224909400,6770,6760,6770,6720,3691
|
|
20230623,090000,200013300,6730,6780,6780,6720,27359
|