663 lines
33 KiB
CSV
663 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230628,200000,19587991760,6570,6570,6570,6570,6498
|
|
20230628,195900,19587991760,6570,6570,6570,6570,0
|
|
20230628,195800,19587991760,6570,6570,6570,6570,0
|
|
20230628,195700,19587991760,6570,6570,6570,6570,0
|
|
20230628,195600,19587991760,6570,6570,6570,6570,0
|
|
20230628,195500,19587991760,6570,6570,6570,6570,0
|
|
20230628,195400,19587991760,6570,6570,6570,6570,0
|
|
20230628,195300,19587991760,6570,6570,6570,6570,0
|
|
20230628,195200,19587991760,6570,6570,6570,6570,0
|
|
20230628,195100,19587991760,6570,6570,6570,6570,0
|
|
20230628,195000,19587991760,6570,6570,6570,6570,0
|
|
20230628,194900,19587991760,6570,6570,6570,6570,0
|
|
20230628,194800,19587991760,6570,6570,6570,6570,0
|
|
20230628,194700,19587991760,6570,6570,6570,6570,0
|
|
20230628,194600,19587991760,6570,6570,6570,6570,0
|
|
20230628,194500,19587991760,6570,6570,6570,6570,0
|
|
20230628,194400,19587991760,6570,6570,6570,6570,0
|
|
20230628,194300,19587991760,6570,6570,6570,6570,0
|
|
20230628,194200,19587991760,6570,6570,6570,6570,0
|
|
20230628,194100,19587991760,6570,6570,6570,6570,0
|
|
20230628,194000,19587991760,6570,6570,6570,6570,0
|
|
20230628,193900,19587991760,6570,6570,6570,6570,0
|
|
20230628,193800,19587991760,6570,6570,6570,6570,0
|
|
20230628,193700,19587991760,6570,6570,6570,6570,0
|
|
20230628,193600,19587991760,6570,6570,6570,6570,0
|
|
20230628,193500,19587991760,6570,6570,6570,6570,0
|
|
20230628,193400,19587991760,6570,6570,6570,6570,0
|
|
20230628,193300,19587991760,6570,6570,6570,6570,0
|
|
20230628,193200,19587991760,6570,6570,6570,6570,0
|
|
20230628,193100,19587991760,6570,6570,6570,6570,0
|
|
20230628,193000,19587991760,6570,6570,6570,6570,6498
|
|
20230628,192900,19587991760,6570,6570,6570,6570,0
|
|
20230628,192800,19587991760,6570,6570,6570,6570,0
|
|
20230628,192700,19587991760,6570,6570,6570,6570,0
|
|
20230628,192600,19587991760,6570,6570,6570,6570,0
|
|
20230628,192500,19587991760,6570,6570,6570,6570,0
|
|
20230628,192400,19587991760,6570,6570,6570,6570,0
|
|
20230628,192300,19587991760,6570,6570,6570,6570,0
|
|
20230628,192200,19587991760,6570,6570,6570,6570,0
|
|
20230628,192100,19587991760,6570,6570,6570,6570,0
|
|
20230628,192000,19587991760,6570,6570,6570,6570,0
|
|
20230628,191900,19587991760,6570,6570,6570,6570,0
|
|
20230628,191800,19587991760,6570,6570,6570,6570,0
|
|
20230628,191700,19587991760,6570,6570,6570,6570,0
|
|
20230628,191600,19587991760,6570,6570,6570,6570,0
|
|
20230628,191500,19587991760,6570,6570,6570,6570,0
|
|
20230628,191400,19587991760,6570,6570,6570,6570,0
|
|
20230628,191300,19587991760,6570,6570,6570,6570,0
|
|
20230628,191200,19587991760,6570,6570,6570,6570,0
|
|
20230628,191100,19587991760,6570,6570,6570,6570,0
|
|
20230628,191000,19587991760,6570,6570,6570,6570,0
|
|
20230628,190900,19587991760,6570,6570,6570,6570,0
|
|
20230628,190800,19587991760,6570,6570,6570,6570,0
|
|
20230628,190700,19587991760,6570,6570,6570,6570,0
|
|
20230628,190600,19587991760,6570,6570,6570,6570,0
|
|
20230628,190500,19587991760,6570,6570,6570,6570,0
|
|
20230628,190400,19587991760,6570,6570,6570,6570,0
|
|
20230628,190300,19587991760,6570,6570,6570,6570,0
|
|
20230628,190200,19587991760,6570,6570,6570,6570,0
|
|
20230628,190100,19587991760,6570,6570,6570,6570,0
|
|
20230628,190000,19587991760,6570,6570,6570,6570,6498
|
|
20230628,185900,19587991760,6570,6570,6570,6570,0
|
|
20230628,185800,19587991760,6570,6570,6570,6570,0
|
|
20230628,185700,19587991760,6570,6570,6570,6570,0
|
|
20230628,185600,19587991760,6570,6570,6570,6570,0
|
|
20230628,185500,19587991760,6570,6570,6570,6570,0
|
|
20230628,185400,19587991760,6570,6570,6570,6570,0
|
|
20230628,185300,19587991760,6570,6570,6570,6570,0
|
|
20230628,185200,19587991760,6570,6570,6570,6570,0
|
|
20230628,185100,19587991760,6570,6570,6570,6570,0
|
|
20230628,185000,19587991760,6570,6570,6570,6570,0
|
|
20230628,184900,19587991760,6570,6570,6570,6570,0
|
|
20230628,184800,19587991760,6570,6570,6570,6570,0
|
|
20230628,184700,19587991760,6570,6570,6570,6570,0
|
|
20230628,184600,19587991760,6570,6570,6570,6570,0
|
|
20230628,184500,19587991760,6570,6570,6570,6570,0
|
|
20230628,184400,19587991760,6570,6570,6570,6570,0
|
|
20230628,184300,19587991760,6570,6570,6570,6570,0
|
|
20230628,184200,19587991760,6570,6570,6570,6570,0
|
|
20230628,184100,19587991760,6570,6570,6570,6570,0
|
|
20230628,184000,19587991760,6570,6570,6570,6570,0
|
|
20230628,183900,19587991760,6570,6570,6570,6570,0
|
|
20230628,183800,19587991760,6570,6570,6570,6570,0
|
|
20230628,183700,19587991760,6570,6570,6570,6570,0
|
|
20230628,183600,19587991760,6570,6570,6570,6570,0
|
|
20230628,183500,19587991760,6570,6570,6570,6570,0
|
|
20230628,183400,19587991760,6570,6570,6570,6570,0
|
|
20230628,183300,19587991760,6570,6570,6570,6570,0
|
|
20230628,183200,19587991760,6570,6570,6570,6570,0
|
|
20230628,183100,19587991760,6570,6570,6570,6570,0
|
|
20230628,183000,19587991760,6570,6570,6570,6570,6498
|
|
20230628,182900,19587991760,6570,6570,6570,6570,0
|
|
20230628,182800,19587991760,6570,6570,6570,6570,0
|
|
20230628,182700,19587991760,6570,6570,6570,6570,0
|
|
20230628,182600,19587991760,6570,6570,6570,6570,0
|
|
20230628,182500,19587991760,6570,6570,6570,6570,0
|
|
20230628,182400,19587991760,6570,6570,6570,6570,0
|
|
20230628,182300,19587991760,6570,6570,6570,6570,0
|
|
20230628,182200,19587991760,6570,6570,6570,6570,0
|
|
20230628,182100,19587991760,6570,6570,6570,6570,0
|
|
20230628,182000,19587991760,6570,6570,6570,6570,0
|
|
20230628,181900,19587991760,6570,6570,6570,6570,0
|
|
20230628,181800,19587991760,6570,6570,6570,6570,0
|
|
20230628,181700,19587991760,6570,6570,6570,6570,0
|
|
20230628,181600,19587991760,6570,6570,6570,6570,0
|
|
20230628,181500,19587991760,6570,6570,6570,6570,0
|
|
20230628,181400,19587991760,6570,6570,6570,6570,0
|
|
20230628,181300,19587991760,6570,6570,6570,6570,0
|
|
20230628,181200,19587991760,6570,6570,6570,6570,0
|
|
20230628,181100,19587991760,6570,6570,6570,6570,0
|
|
20230628,181000,19587991760,6570,6570,6570,6570,0
|
|
20230628,180900,19587991760,6570,6570,6570,6570,0
|
|
20230628,180800,19587991760,6570,6570,6570,6570,0
|
|
20230628,180700,19587991760,6570,6570,6570,6570,0
|
|
20230628,180600,19587991760,6570,6570,6570,6570,0
|
|
20230628,180500,19587991760,6570,6570,6570,6570,0
|
|
20230628,180400,19587991760,6570,6570,6570,6570,0
|
|
20230628,180300,19587991760,6570,6570,6570,6570,0
|
|
20230628,180200,19587991760,6570,6570,6570,6570,0
|
|
20230628,180100,19587991760,6570,6570,6570,6570,0
|
|
20230628,180000,19587991760,6570,6570,6570,6570,6498
|
|
20230628,175900,19587991760,6570,6570,6570,6570,0
|
|
20230628,175800,19587991760,6570,6570,6570,6570,0
|
|
20230628,175700,19587991760,6570,6570,6570,6570,0
|
|
20230628,175600,19587991760,6570,6570,6570,6570,0
|
|
20230628,175500,19587991760,6570,6570,6570,6570,0
|
|
20230628,175400,19587991760,6570,6570,6570,6570,0
|
|
20230628,175300,19587991760,6570,6570,6570,6570,0
|
|
20230628,175200,19587991760,6570,6570,6570,6570,0
|
|
20230628,175100,19587991760,6570,6570,6570,6570,0
|
|
20230628,175000,19587991760,6570,6570,6570,6570,0
|
|
20230628,174900,19587991760,6570,6570,6570,6570,0
|
|
20230628,174800,19587991760,6570,6570,6570,6570,0
|
|
20230628,174700,19587991760,6570,6570,6570,6570,0
|
|
20230628,174600,19587991760,6570,6570,6570,6570,0
|
|
20230628,174500,19587991760,6570,6570,6570,6570,0
|
|
20230628,174400,19587991760,6570,6570,6570,6570,0
|
|
20230628,174300,19587991760,6570,6570,6570,6570,0
|
|
20230628,174200,19587991760,6570,6570,6570,6570,0
|
|
20230628,174100,19587991760,6570,6570,6570,6570,0
|
|
20230628,174000,19587991760,6570,6570,6570,6570,0
|
|
20230628,173900,19587991760,6570,6570,6570,6570,0
|
|
20230628,173800,19587991760,6570,6570,6570,6570,0
|
|
20230628,173700,19587991760,6570,6570,6570,6570,0
|
|
20230628,173600,19587991760,6570,6570,6570,6570,0
|
|
20230628,173500,19587991760,6570,6570,6570,6570,0
|
|
20230628,173400,19587991760,6570,6570,6570,6570,0
|
|
20230628,173300,19587991760,6570,6570,6570,6570,0
|
|
20230628,173200,19587991760,6570,6570,6570,6570,0
|
|
20230628,173100,19587991760,6570,6570,6570,6570,0
|
|
20230628,173000,19587991760,6570,6570,6570,6570,6498
|
|
20230628,172900,19587991760,6570,6570,6570,6570,0
|
|
20230628,172800,19587991760,6570,6570,6570,6570,0
|
|
20230628,172700,19587991760,6570,6570,6570,6570,0
|
|
20230628,172600,19587991760,6570,6570,6570,6570,0
|
|
20230628,172500,19587991760,6570,6570,6570,6570,0
|
|
20230628,172400,19587991760,6570,6570,6570,6570,0
|
|
20230628,172300,19587991760,6570,6570,6570,6570,0
|
|
20230628,172200,19587991760,6570,6570,6570,6570,0
|
|
20230628,172100,19587991760,6570,6570,6570,6570,0
|
|
20230628,172000,19587991760,6570,6570,6570,6570,0
|
|
20230628,171900,19587991760,6570,6570,6570,6570,0
|
|
20230628,171800,19587991760,6570,6570,6570,6570,0
|
|
20230628,171700,19587991760,6570,6570,6570,6570,0
|
|
20230628,171600,19587991760,6570,6570,6570,6570,0
|
|
20230628,171500,19587991760,6570,6570,6570,6570,0
|
|
20230628,171400,19587991760,6570,6570,6570,6570,0
|
|
20230628,171300,19587991760,6570,6570,6570,6570,0
|
|
20230628,171200,19587991760,6570,6570,6570,6570,0
|
|
20230628,171100,19587991760,6570,6570,6570,6570,0
|
|
20230628,171000,19587991760,6570,6570,6570,6570,0
|
|
20230628,170900,19587991760,6570,6570,6570,6570,0
|
|
20230628,170800,19587991760,6570,6570,6570,6570,0
|
|
20230628,170700,19587991760,6570,6570,6570,6570,0
|
|
20230628,170600,19587991760,6570,6570,6570,6570,0
|
|
20230628,170500,19587991760,6570,6570,6570,6570,0
|
|
20230628,170400,19587991760,6570,6570,6570,6570,0
|
|
20230628,170300,19587991760,6570,6570,6570,6570,0
|
|
20230628,170200,19587991760,6570,6570,6570,6570,0
|
|
20230628,170100,19587991760,6570,6570,6570,6570,0
|
|
20230628,170000,19587991760,6570,6570,6570,6570,6498
|
|
20230628,165900,19587991760,6570,6570,6570,6570,0
|
|
20230628,165800,19587991760,6570,6570,6570,6570,0
|
|
20230628,165700,19587991760,6570,6570,6570,6570,0
|
|
20230628,165600,19587991760,6570,6570,6570,6570,0
|
|
20230628,165500,19587991760,6570,6570,6570,6570,0
|
|
20230628,165400,19587991760,6570,6570,6570,6570,0
|
|
20230628,165300,19587991760,6570,6570,6570,6570,0
|
|
20230628,165200,19587991760,6570,6570,6570,6570,0
|
|
20230628,165100,19587991760,6570,6570,6570,6570,0
|
|
20230628,165000,19587991760,6570,6570,6570,6570,0
|
|
20230628,164900,19587991760,6570,6570,6570,6570,0
|
|
20230628,164800,19587991760,6570,6570,6570,6570,0
|
|
20230628,164700,19587991760,6570,6570,6570,6570,0
|
|
20230628,164600,19587991760,6570,6570,6570,6570,0
|
|
20230628,164500,19587991760,6570,6570,6570,6570,0
|
|
20230628,164400,19587991760,6570,6570,6570,6570,0
|
|
20230628,164300,19587991760,6570,6570,6570,6570,0
|
|
20230628,164200,19587991760,6570,6570,6570,6570,0
|
|
20230628,164100,19587991760,6570,6570,6570,6570,0
|
|
20230628,164000,19587991760,6570,6570,6570,6570,0
|
|
20230628,163900,19587991760,6570,6570,6570,6570,0
|
|
20230628,163800,19587991760,6570,6570,6570,6570,0
|
|
20230628,163700,19587991760,6570,6570,6570,6570,0
|
|
20230628,163600,19587991760,6570,6570,6570,6570,0
|
|
20230628,163500,19587991760,6570,6570,6570,6570,0
|
|
20230628,163400,19587991760,6570,6570,6570,6570,0
|
|
20230628,163300,19587991760,6570,6570,6570,6570,0
|
|
20230628,163200,19587991760,6570,6570,6570,6570,0
|
|
20230628,163100,19587991760,6570,6570,6570,6570,0
|
|
20230628,163000,19587991760,6570,6570,6570,6570,6498
|
|
20230628,162900,19587991760,6570,6570,6570,6570,0
|
|
20230628,162800,19587991760,6570,6570,6570,6570,0
|
|
20230628,162700,19587991760,6570,6570,6570,6570,0
|
|
20230628,162600,19587991760,6570,6570,6570,6570,0
|
|
20230628,162500,19587991760,6570,6570,6570,6570,0
|
|
20230628,162400,19587991760,6570,6570,6570,6570,0
|
|
20230628,162300,19587991760,6570,6570,6570,6570,0
|
|
20230628,162200,19587991760,6570,6570,6570,6570,0
|
|
20230628,162100,19587991760,6570,6570,6570,6570,0
|
|
20230628,162000,19587991760,6570,6570,6570,6570,0
|
|
20230628,161900,19587991760,6570,6570,6570,6570,0
|
|
20230628,161800,19587991760,6570,6570,6570,6570,0
|
|
20230628,161700,19587991760,6570,6570,6570,6570,0
|
|
20230628,161600,19587991760,6570,6570,6570,6570,0
|
|
20230628,161500,19587991760,6570,6570,6570,6570,0
|
|
20230628,161400,19587991760,6570,6570,6570,6570,0
|
|
20230628,161300,19587991760,6570,6570,6570,6570,0
|
|
20230628,161200,19587991760,6570,6570,6570,6570,0
|
|
20230628,161100,19587991760,6570,6570,6570,6570,0
|
|
20230628,161000,19587991760,6570,6570,6570,6570,0
|
|
20230628,160900,19587991760,6570,6570,6570,6570,0
|
|
20230628,160800,19587991760,6570,6570,6570,6570,0
|
|
20230628,160700,19587991760,6570,6570,6570,6570,0
|
|
20230628,160600,19587991760,6570,6570,6570,6570,0
|
|
20230628,160500,19587991760,6570,6570,6570,6570,0
|
|
20230628,160400,19587991760,6570,6570,6570,6570,0
|
|
20230628,160300,19587991760,6570,6570,6570,6570,0
|
|
20230628,160200,19587991760,6570,6570,6570,6570,0
|
|
20230628,160100,19587991760,6570,6570,6570,6570,0
|
|
20230628,160000,19587991760,6570,6570,6570,6570,6498
|
|
20230628,155900,19587991760,6570,6570,6570,6570,0
|
|
20230628,155800,19587991760,6570,6570,6570,6570,0
|
|
20230628,155700,19587991760,6570,6570,6570,6570,0
|
|
20230628,155600,19587991760,6570,6570,6570,6570,0
|
|
20230628,155500,19587991760,6570,6570,6570,6570,0
|
|
20230628,155400,19587991760,6570,6570,6570,6570,0
|
|
20230628,155300,19587991760,6570,6570,6570,6570,0
|
|
20230628,155200,19587991760,6570,6570,6570,6570,0
|
|
20230628,155100,19587991760,6570,6570,6570,6570,0
|
|
20230628,155000,19587991760,6570,6570,6570,6570,0
|
|
20230628,154900,19587991760,6570,6570,6570,6570,0
|
|
20230628,154800,19587991760,6570,6570,6570,6570,0
|
|
20230628,154700,19587991760,6570,6570,6570,6570,0
|
|
20230628,154600,19587991760,6570,6570,6570,6570,0
|
|
20230628,154500,19587991760,6570,6570,6570,6570,0
|
|
20230628,154400,19587991760,6570,6570,6570,6570,0
|
|
20230628,154300,19587991760,6570,6570,6570,6570,0
|
|
20230628,154200,19587991760,6570,6570,6570,6570,0
|
|
20230628,154100,19587991760,6570,6570,6570,6570,0
|
|
20230628,154000,19587991760,6570,6570,6570,6570,0
|
|
20230628,153900,19587991760,6570,6570,6570,6570,0
|
|
20230628,153800,19587991760,6570,6570,6570,6570,0
|
|
20230628,153700,19587991760,6570,6570,6570,6570,0
|
|
20230628,153600,19587991760,6570,6570,6570,6570,0
|
|
20230628,153500,19587991760,6570,6570,6570,6570,0
|
|
20230628,153400,19587991760,6570,6570,6570,6570,0
|
|
20230628,153300,19587991760,6570,6570,6570,6570,0
|
|
20230628,153200,19587991760,6570,6570,6570,6570,0
|
|
20230628,153100,19587991760,6570,6570,6570,6570,0
|
|
20230628,153000,19587991760,6570,6570,6570,6570,12996
|
|
20230628,152900,19545299900,6570,6570,6570,6570,0
|
|
20230628,152800,19545299900,6570,6570,6570,6570,0
|
|
20230628,152700,19545299900,6570,6570,6570,6570,0
|
|
20230628,152600,19545299900,6570,6570,6570,6570,0
|
|
20230628,152500,19545299900,6570,6570,6570,6570,0
|
|
20230628,152400,19545299900,6570,6570,6570,6570,0
|
|
20230628,152300,19545299900,6570,6570,6570,6570,0
|
|
20230628,152200,19545299900,6570,6570,6570,6570,0
|
|
20230628,152100,19545299900,6570,6570,6570,6570,0
|
|
20230628,152000,19545299900,6570,6570,6570,6570,0
|
|
20230628,151900,19545299900,6570,6680,6690,6540,1613
|
|
20230628,151800,19534580640,6680,6520,6780,6510,11634
|
|
20230628,151700,19457671900,6600,6430,6600,6370,24699
|
|
20230628,151600,19299187950,6450,6560,6570,6430,9976
|
|
20230628,151500,19234379750,6560,6550,6570,6540,267
|
|
20230628,151400,19232629740,6570,6590,6600,6540,4944
|
|
20230628,151300,19200165410,6590,6590,6600,6590,1113
|
|
20230628,151200,19192830300,6590,6610,6610,6580,5237
|
|
20230628,151100,19158262410,6620,6770,6770,6610,6270
|
|
20230628,151000,19116448650,6780,6790,6790,6720,821
|
|
20230628,150900,19110913760,6770,6780,6800,6730,344
|
|
20230628,150800,19108584090,6720,6810,6810,6720,1029
|
|
20230628,150700,19101639130,6810,6830,6830,6810,158
|
|
20230628,150600,19100561660,6820,6820,6840,6820,600
|
|
20230628,150500,19096468660,6840,6830,6840,6820,1043
|
|
20230628,150400,19089353610,6830,6830,6830,6820,236
|
|
20230628,150300,19087743530,6820,6800,6830,6800,90
|
|
20230628,150200,19087129600,6820,6840,6840,6820,223
|
|
20230628,150100,19085607760,6850,6850,6850,6850,26
|
|
20230628,150000,19085429660,6840,6820,6860,6820,84
|
|
20230628,145900,19084854830,6860,6870,6870,6820,14
|
|
20230628,145800,19084758770,6870,6740,6880,6740,2540
|
|
20230628,145700,19067398300,6740,6800,6800,6740,185
|
|
20230628,145600,19066141650,6790,6790,6800,6790,542
|
|
20230628,145500,19062461460,6790,6730,6790,6730,532
|
|
20230628,145400,19058857940,6730,6790,6810,6730,261
|
|
20230628,145300,19057090130,6830,6820,6830,6760,194
|
|
20230628,145200,19055767940,6830,6830,6830,6830,0
|
|
20230628,145100,19055767940,6830,6800,6840,6800,949
|
|
20230628,145000,19049280240,6840,6690,6840,6690,2346
|
|
20230628,144900,19033369120,6690,6710,6720,6690,1936
|
|
20230628,144800,19020389190,6710,6760,6760,6710,1159
|
|
20230628,144700,19012596140,6760,6760,6760,6760,0
|
|
20230628,144600,19012596140,6760,6760,6760,6760,0
|
|
20230628,144500,19012596140,6760,6760,6760,6760,70
|
|
20230628,144400,19012122940,6760,6750,6780,6690,497
|
|
20230628,144300,19008773790,6680,6680,6680,6680,2
|
|
20230628,144200,19008760430,6680,6680,6680,6660,663
|
|
20230628,144100,19004331650,6790,6790,6790,6790,0
|
|
20230628,144000,19004331650,6790,6700,6790,6700,333
|
|
20230628,143900,19002086190,6660,6660,6700,6650,2094
|
|
20230628,143800,18988098730,6650,6690,6700,6650,307
|
|
20230628,143700,18986053800,6660,6670,6670,6660,51
|
|
20230628,143600,18985714020,6650,6720,6720,6650,801
|
|
20230628,143500,18980378350,6690,6740,6740,6690,281
|
|
20230628,143400,18978497440,6760,6790,6790,6680,198
|
|
20230628,143300,18977165880,6790,6790,6790,6790,231
|
|
20230628,143200,18975597390,6800,6680,6800,6670,2099
|
|
20230628,143100,18961550870,6680,6730,6730,6680,4835
|
|
20230628,143000,18929179460,6740,6740,6740,6720,54
|
|
20230628,142900,18928816130,6730,6790,6790,6730,116
|
|
20230628,142800,18928034250,6800,6800,6800,6800,1
|
|
20230628,142700,18928027450,6800,6800,6800,6800,0
|
|
20230628,142600,18928027450,6800,6800,6800,6800,147
|
|
20230628,142500,18927027850,6800,6800,6800,6730,235
|
|
20230628,142400,18925440380,6810,6780,6810,6780,197
|
|
20230628,142300,18924104460,6780,6730,6800,6720,657
|
|
20230628,142200,18919685610,6740,6760,6760,6740,870
|
|
20230628,142100,18913811860,6760,6820,6820,6760,109
|
|
20230628,142000,18913074220,6820,6800,6820,6800,155
|
|
20230628,141900,18912019950,6800,6760,6800,6760,156
|
|
20230628,141800,18910965200,6760,6770,6770,6760,748
|
|
20230628,141700,18905903570,6800,6770,6800,6770,2
|
|
20230628,141600,18905890000,6820,6770,6820,6770,83
|
|
20230628,141500,18905328040,6820,6820,6820,6820,2
|
|
20230628,141400,18905314400,6820,6770,6820,6770,85
|
|
20230628,141300,18904735580,6770,6780,6780,6770,38
|
|
20230628,141200,18904478260,6820,6820,6820,6820,0
|
|
20230628,141100,18904478260,6820,6820,6820,6820,44
|
|
20230628,141000,18904178180,6820,6820,6820,6820,1
|
|
20230628,140900,18904171360,6770,6820,6820,6770,72
|
|
20230628,140800,18903681070,6820,6770,6820,6760,406
|
|
20230628,140700,18900935530,6830,6800,6830,6770,1469
|
|
20230628,140600,18890985360,6830,6830,6830,6830,100
|
|
20230628,140500,18890302360,6830,6790,6830,6790,123
|
|
20230628,140400,18889467110,6780,6790,6790,6780,114
|
|
20230628,140300,18888693470,6800,6800,6800,6800,67
|
|
20230628,140200,18888237870,6800,6800,6800,6800,113
|
|
20230628,140100,18887469470,6830,6830,6830,6810,7
|
|
20230628,140000,18887421760,6830,6820,6830,6820,12
|
|
20230628,135900,18887339850,6850,6810,6850,6810,2
|
|
20230628,135800,18887326190,6860,6810,6860,6810,12
|
|
20230628,135700,18887243920,6860,6860,6860,6860,19
|
|
20230628,135600,18887113580,6860,6860,6860,6800,15
|
|
20230628,135500,18887010890,6860,6800,6860,6780,7
|
|
20230628,135400,18886963230,6870,6870,6870,6870,22
|
|
20230628,135300,18886812090,6880,6840,6890,6840,949
|
|
20230628,135200,18880310430,6840,6760,6840,6750,1122
|
|
20230628,135100,18872681310,6800,6780,6800,6760,871
|
|
20230628,135000,18866789110,6780,6800,6800,6780,1069
|
|
20230628,134900,18859530630,6830,6830,6830,6830,0
|
|
20230628,134800,18859530630,6830,6800,6830,6790,18
|
|
20230628,134700,18859408320,6830,6800,6830,6800,2
|
|
20230628,134600,18859394690,6840,6800,6840,6790,275
|
|
20230628,134500,18857526950,6830,6800,6830,6800,201
|
|
20230628,134400,18856159450,6840,6840,6840,6840,12
|
|
20230628,134300,18856077370,6840,6780,6840,6780,101
|
|
20230628,134200,18855388200,6780,6780,6780,6780,38
|
|
20230628,134100,18855130560,6840,6770,6840,6770,1992
|
|
20230628,134000,18841586000,6770,6770,6770,6770,496
|
|
20230628,133900,18838228080,6800,6780,6800,6770,51
|
|
20230628,133800,18837882320,6800,6780,6800,6780,278
|
|
20230628,133700,18835995660,6780,6790,6790,6780,1087
|
|
20230628,133600,18828618060,6800,6810,6810,6800,311
|
|
20230628,133500,18826501320,6790,6810,6810,6790,64
|
|
20230628,133400,18826066360,6820,6840,6840,6820,41
|
|
20230628,133300,18825786720,6780,6820,6820,6780,739
|
|
20230628,133200,18820768570,6840,6840,6840,6840,233
|
|
20230628,133100,18819174850,6860,6860,6860,6860,1
|
|
20230628,133000,18819167990,6800,6800,6800,6800,192
|
|
20230628,132900,18817862390,6860,6810,6880,6770,2170
|
|
20230628,132800,18802993910,6810,6790,6830,6770,989
|
|
20230628,132700,18796274930,6770,6780,6780,6760,620
|
|
20230628,132600,18792077320,6780,6800,6800,6780,16
|
|
20230628,132500,18791968720,6800,6800,6800,6800,1
|
|
20230628,132400,18791961920,6800,6800,6800,6800,1
|
|
20230628,132300,18791955120,6770,6770,6770,6770,275
|
|
20230628,132200,18790093370,6820,6830,6830,6770,307
|
|
20230628,132100,18788013160,6830,6840,6840,6790,54
|
|
20230628,132000,18787646320,6860,6860,6860,6860,3
|
|
20230628,131900,18787625740,6870,6840,6870,6770,615
|
|
20230628,131800,18783442100,6790,6790,6840,6790,24
|
|
20230628,131700,18783278490,6840,6780,6840,6780,368
|
|
20230628,131600,18780764090,6840,6840,6840,6770,242
|
|
20230628,131500,18779117630,6840,6820,6840,6820,6
|
|
20230628,131400,18779076690,6830,6830,6830,6830,2
|
|
20230628,131300,18779063030,6840,6840,6840,6840,1
|
|
20230628,131200,18779056190,6840,6840,6850,6840,394
|
|
20230628,131100,18776361050,6840,6840,6840,6840,1
|
|
20230628,131000,18776354210,6850,6800,6850,6790,796
|
|
20230628,130900,18770939520,6810,6810,6810,6810,0
|
|
20230628,130800,18770939520,6810,6800,6810,6770,2029
|
|
20230628,130700,18757138730,6770,6760,6770,6760,51
|
|
20230628,130600,18756793470,6770,6770,6770,6760,401
|
|
20230628,130500,18754082000,6760,6760,6760,6760,0
|
|
20230628,130400,18754082000,6760,6780,6780,6760,1663
|
|
20230628,130300,18742812840,6780,6790,6790,6780,469
|
|
20230628,130200,18739632780,6810,6800,6810,6800,31
|
|
20230628,130100,18739421970,6800,6840,6840,6760,1304
|
|
20230628,130000,18730582600,6850,6850,6850,6850,310
|
|
20230628,125900,18728459100,6850,6850,6850,6850,33
|
|
20230628,125800,18728233050,6840,6860,6860,6840,407
|
|
20230628,125700,18725445500,6860,6870,6870,6860,121
|
|
20230628,125600,18724614330,6870,6850,6870,6850,830
|
|
20230628,125500,18718926930,6850,6860,6860,6850,324
|
|
20230628,125400,18716707340,6870,6870,6870,6870,10
|
|
20230628,125300,18716638640,6870,6870,6870,6870,0
|
|
20230628,125200,18716638640,6870,6850,6870,6850,871
|
|
20230628,125100,18710672230,6850,6850,6850,6850,1099
|
|
20230628,125000,18703144080,6850,6860,6860,6810,1025
|
|
20230628,124900,18696113590,6870,6860,6870,6860,869
|
|
20230628,124800,18690152220,6860,6850,6860,6840,1134
|
|
20230628,124700,18682377620,6860,6840,6860,6840,1003
|
|
20230628,124600,18675507050,6850,6840,6850,6750,943
|
|
20230628,124500,18669134810,6760,6870,6870,6760,188
|
|
20230628,124400,18667860350,6870,6860,6870,6860,1000
|
|
20230628,124300,18660998130,6870,6740,6870,6680,2567
|
|
20230628,124200,18643731090,6740,6800,6800,6730,2243
|
|
20230628,124100,18628594440,6820,6820,6820,6800,749
|
|
20230628,124000,18623489760,6820,6820,6820,6820,448
|
|
20230628,123900,18620434400,6810,6810,6820,6810,1173
|
|
20230628,123800,18612446260,6830,6830,6830,6800,1385
|
|
20230628,123700,18602998230,6830,6780,6830,6760,416
|
|
20230628,123600,18600175360,6830,6790,6830,6770,612
|
|
20230628,123500,18596024680,6840,6780,6840,6780,316
|
|
20230628,123400,18593880950,6780,6780,6790,6780,703
|
|
20230628,123300,18589113460,6780,6790,6790,6780,201
|
|
20230628,123200,18587749620,6780,6850,6850,6780,428
|
|
20230628,123100,18584837410,6850,6840,6870,6810,163
|
|
20230628,123000,18583722310,6850,6850,6850,6850,1
|
|
20230628,122900,18583715460,6870,6860,6870,6840,394
|
|
20230628,122800,18581016590,6850,6850,6880,6840,524
|
|
20230628,122700,18577426670,6850,6820,6850,6700,3335
|
|
20230628,122600,18554899870,6820,6870,6870,6820,541
|
|
20230628,122500,18551199700,6880,7000,7000,6880,1939
|
|
20230628,122400,18537791650,6960,7010,7010,6950,646
|
|
20230628,122300,18533284220,7020,7020,7020,7020,203
|
|
20230628,122200,18531859160,7020,7010,7020,7010,42
|
|
20230628,122100,18531564430,7000,7010,7020,7000,283
|
|
20230628,122000,18529581750,7020,7020,7020,6990,454
|
|
20230628,121900,18526398030,7030,7010,7030,7010,808
|
|
20230628,121800,18520727270,7020,6950,7020,6930,244
|
|
20230628,121700,18519032240,6990,6990,6990,6990,1
|
|
20230628,121600,18519025250,6990,6990,6990,6990,1
|
|
20230628,121500,18519018260,6990,6940,7020,6920,837
|
|
20230628,121400,18513209800,6930,6980,6980,6930,452
|
|
20230628,121300,18510065740,6980,6980,7030,6980,349
|
|
20230628,121200,18507629620,6980,7100,7100,6980,705
|
|
20230628,121100,18502665610,7100,7090,7100,6960,3141
|
|
20230628,121000,18480401320,7090,7020,7090,6990,3446
|
|
20230628,120900,18456143460,7020,6840,7020,6830,2155
|
|
20230628,120800,18441336680,6840,6950,6980,6840,1754
|
|
20230628,120700,18429328240,6830,6850,6990,6820,1134
|
|
20230628,120600,18421535730,6850,6880,6880,6850,1204
|
|
20230628,120500,18413267630,6880,6890,6890,6880,576
|
|
20230628,120400,18409301620,6880,6900,6900,6880,1375
|
|
20230628,120300,18399825980,6900,6910,6910,6900,329
|
|
20230628,120200,18397554730,6910,6940,6950,6910,36
|
|
20230628,120100,18397305360,6950,6950,6950,6900,203
|
|
20230628,120000,18395899510,6900,6950,6950,6900,840
|
|
20230628,115900,18390101260,6900,6940,6950,6900,571
|
|
20230628,115800,18386159230,6950,6990,6990,6950,466
|
|
20230628,115700,18382911290,7000,7010,7010,7000,1068
|
|
20230628,115600,18375431600,7010,6970,7030,6860,3951
|
|
20230628,115500,18347809610,6830,6810,7050,6810,6149
|
|
20230628,115400,18305747500,6800,6790,6810,6790,462
|
|
20230628,115300,18302602360,6800,6780,6800,6780,864
|
|
20230628,115200,18296731300,6770,6770,6780,6770,1252
|
|
20230628,115100,18288245160,6750,6740,6770,6740,1172
|
|
20230628,115000,18280323740,6740,6730,6740,6720,3462
|
|
20230628,114900,18257021990,6730,6730,6730,6730,1181
|
|
20230628,114800,18249073860,6730,6750,6750,6730,288
|
|
20230628,114700,18247134990,6760,6710,6800,6710,1843
|
|
20230628,114600,18234663520,6710,6680,6710,6680,902
|
|
20230628,114500,18228624740,6680,6670,6680,6660,1162
|
|
20230628,114400,18220877580,6670,6650,6680,6650,1082
|
|
20230628,114300,18213660710,6670,6660,6680,6650,1358
|
|
20230628,114200,18204613600,6660,6640,6660,6640,2275
|
|
20230628,114100,18189490680,6620,6650,6650,6620,694
|
|
20230628,114000,18184886160,6650,6640,6650,6600,459
|
|
20230628,113900,18181845970,6640,6590,6660,6580,5890
|
|
20230628,113800,18142867880,6590,6510,6590,6510,5379
|
|
20230628,113700,18107752990,6520,6610,6610,6470,13399
|
|
20230628,113600,18020151020,6610,6700,6700,6580,2812
|
|
20230628,113500,18001546850,6580,6720,6740,6570,8600
|
|
20230628,113400,17944112250,6730,6700,6730,6680,2926
|
|
20230628,113300,17924531470,6700,6700,6700,6680,4835
|
|
20230628,113200,17892180700,6700,6670,6700,6630,7140
|
|
20230628,113100,17844646620,6670,6760,6790,6660,7737
|
|
20230628,113000,17792730300,6800,6810,6810,6730,7993
|
|
20230628,112900,17738359060,6830,6830,6830,6830,0
|
|
20230628,112800,17738359060,6830,6880,6880,6830,1694
|
|
20230628,112700,17726752180,6880,6970,6980,6880,7245
|
|
20230628,112600,17676677490,6970,6980,7040,6950,2842
|
|
20230628,112500,17656903320,7000,6970,7000,6950,969
|
|
20230628,112400,17650150400,6970,6990,7000,6970,445
|
|
20230628,112300,17647044140,6990,6970,6990,6970,248
|
|
20230628,112200,17645312030,6950,6940,6960,6940,744
|
|
20230628,112100,17640145090,6940,6950,6980,6940,1950
|
|
20230628,112000,17626596500,6940,6980,6990,6940,1854
|
|
20230628,111900,17613675300,6980,7000,7000,6980,1165
|
|
20230628,111800,17605540700,7000,7000,7020,7000,273
|
|
20230628,111700,17603628370,7000,7040,7040,7000,433
|
|
20230628,111600,17600590040,6980,7020,7020,6980,2904
|
|
20230628,111500,17580261370,7010,7020,7020,7010,600
|
|
20230628,111400,17576052530,7020,7040,7040,7020,340
|
|
20230628,111300,17573661690,7040,7010,7040,7000,2891
|
|
20230628,111200,17553421660,7020,7040,7040,7020,53
|
|
20230628,111100,17553049380,7010,7000,7050,7000,235
|
|
20230628,111000,17551400710,7000,7010,7010,7000,982
|
|
20230628,110900,17544522150,7060,7010,7060,7010,735
|
|
20230628,110800,17539351320,7010,7040,7040,7010,1908
|
|
20230628,110700,17525941380,7040,7080,7080,7040,803
|
|
20230628,110600,17520273920,7080,7080,7080,7080,66
|
|
20230628,110500,17519806640,7030,7030,7080,7020,283
|
|
20230628,110400,17517817140,7030,7040,7090,7030,557
|
|
20230628,110300,17513896710,7050,7010,7050,7010,1260
|
|
20230628,110200,17505030310,7010,7020,7020,7010,1510
|
|
20230628,110100,17494436880,7010,7010,7020,6990,2710
|
|
20230628,110000,17475455490,7010,7040,7050,7000,3865
|
|
20230628,105900,17448339990,7050,7060,7070,7050,645
|
|
20230628,105800,17443788410,7070,7070,7070,7060,859
|
|
20230628,105700,17437719790,7060,7110,7110,7060,207
|
|
20230628,105600,17436258170,7060,7050,7060,7050,1130
|
|
20230628,105500,17428286070,7060,7030,7060,7030,2317
|
|
20230628,105400,17411944590,7040,7060,7060,7030,1915
|
|
20230628,105300,17398461270,7060,7070,7090,7060,1134
|
|
20230628,105200,17390441890,7090,7100,7100,7070,1105
|
|
20230628,105100,17382607980,7100,7130,7130,7100,805
|
|
20230628,105000,17376880540,7130,7140,7140,7130,583
|
|
20230628,104900,17372723250,7130,7150,7150,7130,343
|
|
20230628,104800,17370275720,7140,7160,7170,7140,823
|
|
20230628,104700,17364390170,7160,7090,7320,7090,8159
|
|
20230628,104600,17305621540,7080,7060,7080,7060,868
|
|
20230628,104500,17299484270,7060,7070,7080,7060,1177
|
|
20230628,104400,17291172100,7070,7140,7150,7060,4782
|
|
20230628,104300,17257205040,7110,7150,7150,7100,1085
|
|
20230628,104200,17249497460,7110,7150,7200,7080,4597
|
|
20230628,104100,17216712270,7150,7020,7190,7020,14557
|
|
20230628,104000,17113265660,7010,6930,7060,6900,6368
|
|
20230628,103900,17069013760,6930,6970,6990,6850,12767
|
|
20230628,103800,16980811840,6970,7150,7150,6970,11299
|
|
20230628,103700,16901169260,7160,7160,7180,7130,1565
|
|
20230628,103600,16889969500,7160,7160,7190,7130,2298
|
|
20230628,103500,16873522090,7160,7150,7220,7150,3017
|
|
20230628,103400,16851865610,7150,7190,7230,7150,12052
|
|
20230628,103300,16765474560,7180,7340,7350,7150,26663
|
|
20230628,103200,16571999600,7370,7380,7380,7320,3846
|
|
20230628,103100,16543755070,7380,7400,7410,7380,1162
|
|
20230628,103000,16535164580,7410,7390,7410,7390,727
|
|
20230628,102900,16529788010,7390,7370,7390,7350,5219
|
|
20230628,102800,16491377830,7360,7390,7390,7350,2709
|
|
20230628,102700,16471436170,7360,7390,7400,7350,10673
|
|
20230628,102600,16392747110,7390,7410,7410,7370,4002
|
|
20230628,102500,16363221500,7420,7410,7420,7390,865
|
|
20230628,102400,16356814910,7390,7450,7450,7370,5473
|
|
20230628,102300,16316285170,7440,7460,7470,7440,400
|
|
20230628,102200,16313306070,7500,7420,7500,7420,1732
|
|
20230628,102100,16300424070,7420,7440,7440,7420,1046
|
|
20230628,102000,16292648670,7440,7460,7460,7400,1822
|
|
20230628,101900,16279118270,7460,7490,7490,7450,264
|
|
20230628,101800,16277142970,7490,7470,7500,7410,3277
|
|
20230628,101700,16252714800,7470,7500,7500,7470,2124
|
|
20230628,101600,16236825350,7500,7560,7570,7500,4054
|
|
20230628,101500,16206321410,7540,7590,7630,7540,3116
|
|
20230628,101400,16182656020,7600,7570,7630,7530,12797
|
|
20230628,101300,16085580310,7570,7500,7580,7480,6382
|
|
20230628,101200,16037467900,7480,7440,7530,7370,4588
|
|
20230628,101100,16003261620,7370,7450,7450,7360,5791
|
|
20230628,101000,15960385650,7430,7430,7430,7390,4858
|
|
20230628,100900,15924384670,7430,7400,7470,7400,1308
|
|
20230628,100800,15914689260,7400,7450,7490,7390,4139
|
|
20230628,100700,15883950110,7400,7410,7490,7390,5918
|
|
20230628,100600,15840146300,7410,7520,7520,7410,3038
|
|
20230628,100500,15817457360,7570,7400,7580,7360,5273
|
|
20230628,100400,15778009820,7410,7440,7440,7350,4507
|
|
20230628,100300,15744631960,7420,7380,7490,7340,5276
|
|
20230628,100200,15705580530,7380,7550,7550,7320,15337
|
|
20230628,100100,15591683660,7550,7570,7590,7530,5624
|
|
20230628,100000,15549249290,7540,7620,7620,7540,10474
|
|
20230628,095900,15469962160,7620,7620,7640,7600,2016
|
|
20230628,095800,15454593220,7630,7610,7630,7600,1678
|
|
20230628,095700,15441816820,7620,7630,7630,7600,2193
|
|
20230628,095600,15425131240,7630,7660,7660,7580,3801
|
|
20230628,095500,15396190040,7660,7610,7680,7560,2823
|
|
20230628,095400,15374649530,7610,7600,7650,7570,3863
|
|
20230628,095300,15345273330,7600,7700,7710,7590,13430
|
|
20230628,095200,15242758730,7700,7700,7710,7680,5186
|
|
20230628,095100,15202820570,7700,7660,7710,7660,4618
|
|
20230628,095000,15167310300,7670,7670,7680,7650,3101
|
|
20230628,094900,15143525840,7670,7670,7710,7650,9197
|
|
20230628,094800,15072882150,7670,7620,7700,7620,5324
|
|
20230628,094700,15032093210,7650,7620,7720,7610,14797
|
|
20230628,094600,14919055850,7660,7660,7690,7600,12641
|
|
20230628,094500,14822525260,7670,7710,7730,7660,13924
|
|
20230628,094400,14715168620,7710,7670,7710,7660,9975
|
|
20230628,094300,14638520240,7660,7650,7670,7630,8816
|
|
20230628,094200,14571062030,7640,7620,7650,7600,5113
|
|
20230628,094100,14532124420,7610,7570,7640,7560,3842
|
|
20230628,094000,14502907250,7560,7680,7690,7480,15383
|
|
20230628,093900,14386049250,7690,7690,7700,7670,10250
|
|
20230628,093800,14307296940,7670,7650,7710,7640,17584
|
|
20230628,093700,14172234460,7650,7570,7650,7560,6115
|
|
20230628,093600,14125725580,7590,7490,7600,7490,3614
|
|
20230628,093500,14098379730,7490,7620,7620,7490,8463
|
|
20230628,093400,14034349950,7610,7460,7660,7460,12782
|
|
20230628,093300,13937474540,7490,7600,7600,7430,10184
|
|
20230628,093200,13861138710,7590,7680,7680,7590,13426
|
|
20230628,093100,13758790730,7660,7670,7710,7640,17994
|
|
20230628,093000,13620643810,7660,7520,7680,7520,14634
|
|
20230628,092900,13509114140,7570,7590,7590,7450,6986
|
|
20230628,092800,13456372020,7590,7560,7600,7450,14248
|
|
20230628,092700,13348900040,7540,7440,7650,7440,24727
|
|
20230628,092600,13161907280,7470,7350,7490,7340,16053
|
|
20230628,092500,13042612340,7370,7290,7380,7250,17137
|
|
20230628,092400,12917687070,7270,7380,7400,7250,16080
|
|
20230628,092300,12800291660,7320,7430,7440,7320,18533
|
|
20230628,092200,12663501090,7440,7360,7470,7340,19506
|
|
20230628,092100,12519495380,7380,7530,7530,7250,28503
|
|
20230628,092000,12308949410,7530,7480,7600,7410,26923
|
|
20230628,091900,12106605440,7470,7580,7580,7450,30260
|
|
20230628,091800,11877989380,7730,7730,7730,7730,0
|
|
20230628,091700,11877989380,7730,7790,7800,7730,9445
|
|
20230628,091600,11804782410,7790,8000,8030,7730,37747
|
|
20230628,091500,11508212530,8010,7930,8090,7870,41969
|
|
20230628,091400,11173938960,7930,8330,8340,7860,65890
|
|
20230628,091300,10641581370,8340,8390,8420,8340,30793
|
|
20230628,091200,10383587680,8400,8420,8420,8280,30278
|
|
20230628,091100,10130645830,8420,8420,8480,8170,72719
|
|
20230628,091000,9522715750,8410,8970,8970,8400,514236
|
|
20230628,090900,4938849220,8970,8970,8970,8970,102360
|
|
20230628,090800,4020680020,8970,8580,8970,8540,181047
|
|
20230628,090700,2413371420,8500,8500,8500,8500,0
|
|
20230628,090600,2413371420,8500,8500,8500,8500,0
|
|
20230628,090500,2413371420,8500,8970,8970,8500,215126
|
|
20230628,090400,489611050,7800,7800,7800,7800,0
|
|
20230628,090300,489611050,7800,7060,7800,7050,25458
|
|
20230628,090200,300665730,7050,7100,7130,7050,22236
|
|
20230628,090100,142921340,6430,6430,6430,6430,0
|
|
20230628,090000,142921340,6430,6900,6920,6430,20952
|