707 lines
36 KiB
CSV
707 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,204400,56924693340,6300,6300,6300,6300,87119
|
|
20230627,204300,56924693340,6300,6300,6300,6300,0
|
|
20230627,204200,56924693340,6300,6300,6300,6300,0
|
|
20230627,204100,56924693340,6300,6300,6300,6300,0
|
|
20230627,204000,56924693340,6300,6300,6300,6300,0
|
|
20230627,203900,56924693340,6300,6300,6300,6300,0
|
|
20230627,203800,56924693340,6300,6300,6300,6300,0
|
|
20230627,203700,56924693340,6300,6300,6300,6300,0
|
|
20230627,203600,56924693340,6300,6300,6300,6300,0
|
|
20230627,203500,56924693340,6300,6300,6300,6300,0
|
|
20230627,203400,56924693340,6300,6300,6300,6300,0
|
|
20230627,203300,56924693340,6300,6300,6300,6300,0
|
|
20230627,203200,56924693340,6300,6300,6300,6300,0
|
|
20230627,203100,56924693340,6300,6300,6300,6300,0
|
|
20230627,203000,56924693340,6300,6300,6300,6300,0
|
|
20230627,202900,56924693340,6300,6300,6300,6300,0
|
|
20230627,202800,56924693340,6300,6300,6300,6300,0
|
|
20230627,202700,56924693340,6300,6300,6300,6300,0
|
|
20230627,202600,56924693340,6300,6300,6300,6300,0
|
|
20230627,202500,56924693340,6300,6300,6300,6300,0
|
|
20230627,202400,56924693340,6300,6300,6300,6300,0
|
|
20230627,202300,56924693340,6300,6300,6300,6300,0
|
|
20230627,202200,56924693340,6300,6300,6300,6300,0
|
|
20230627,202100,56924693340,6300,6300,6300,6300,0
|
|
20230627,202000,56924693340,6300,6300,6300,6300,0
|
|
20230627,201900,56924693340,6300,6300,6300,6300,0
|
|
20230627,201800,56924693340,6300,6300,6300,6300,0
|
|
20230627,201700,56924693340,6300,6300,6300,6300,0
|
|
20230627,201600,56924693340,6300,6300,6300,6300,0
|
|
20230627,201500,56924693340,6300,6300,6300,6300,0
|
|
20230627,201400,56924693340,6300,6300,6300,6300,87119
|
|
20230627,201300,56924693340,6300,6300,6300,6300,0
|
|
20230627,201200,56924693340,6300,6300,6300,6300,0
|
|
20230627,201100,56924693340,6300,6300,6300,6300,0
|
|
20230627,201000,56924693340,6300,6300,6300,6300,0
|
|
20230627,200900,56924693340,6300,6300,6300,6300,0
|
|
20230627,200800,56924693340,6300,6300,6300,6300,0
|
|
20230627,200700,56924693340,6300,6300,6300,6300,0
|
|
20230627,200600,56924693340,6300,6300,6300,6300,0
|
|
20230627,200500,56924693340,6300,6300,6300,6300,0
|
|
20230627,200400,56924693340,6300,6300,6300,6300,0
|
|
20230627,200300,56924693340,6300,6300,6300,6300,0
|
|
20230627,200200,56924693340,6300,6300,6300,6300,0
|
|
20230627,200100,56924693340,6300,6300,6300,6300,0
|
|
20230627,200000,56924693340,6300,6300,6300,6300,0
|
|
20230627,195900,56924693340,6300,6300,6300,6300,0
|
|
20230627,195800,56924693340,6300,6300,6300,6300,0
|
|
20230627,195700,56924693340,6300,6300,6300,6300,0
|
|
20230627,195600,56924693340,6300,6300,6300,6300,0
|
|
20230627,195500,56924693340,6300,6300,6300,6300,0
|
|
20230627,195400,56924693340,6300,6300,6300,6300,0
|
|
20230627,195300,56924693340,6300,6300,6300,6300,0
|
|
20230627,195200,56924693340,6300,6300,6300,6300,0
|
|
20230627,195100,56924693340,6300,6300,6300,6300,0
|
|
20230627,195000,56924693340,6300,6300,6300,6300,0
|
|
20230627,194900,56924693340,6300,6300,6300,6300,0
|
|
20230627,194800,56924693340,6300,6300,6300,6300,0
|
|
20230627,194700,56924693340,6300,6300,6300,6300,0
|
|
20230627,194600,56924693340,6300,6300,6300,6300,0
|
|
20230627,194500,56924693340,6300,6300,6300,6300,0
|
|
20230627,194400,56924693340,6300,6300,6300,6300,87119
|
|
20230627,194300,56924693340,6300,6300,6300,6300,0
|
|
20230627,194200,56924693340,6300,6300,6300,6300,0
|
|
20230627,194100,56924693340,6300,6300,6300,6300,0
|
|
20230627,194000,56924693340,6300,6300,6300,6300,0
|
|
20230627,193900,56924693340,6300,6300,6300,6300,0
|
|
20230627,193800,56924693340,6300,6300,6300,6300,0
|
|
20230627,193700,56924693340,6300,6300,6300,6300,0
|
|
20230627,193600,56924693340,6300,6300,6300,6300,0
|
|
20230627,193500,56924693340,6300,6300,6300,6300,0
|
|
20230627,193400,56924693340,6300,6300,6300,6300,0
|
|
20230627,193300,56924693340,6300,6300,6300,6300,0
|
|
20230627,193200,56924693340,6300,6300,6300,6300,0
|
|
20230627,193100,56924693340,6300,6300,6300,6300,0
|
|
20230627,193000,56924693340,6300,6300,6300,6300,0
|
|
20230627,192900,56924693340,6300,6300,6300,6300,0
|
|
20230627,192800,56924693340,6300,6300,6300,6300,0
|
|
20230627,192700,56924693340,6300,6300,6300,6300,0
|
|
20230627,192600,56924693340,6300,6300,6300,6300,0
|
|
20230627,192500,56924693340,6300,6300,6300,6300,0
|
|
20230627,192400,56924693340,6300,6300,6300,6300,0
|
|
20230627,192300,56924693340,6300,6300,6300,6300,0
|
|
20230627,192200,56924693340,6300,6300,6300,6300,0
|
|
20230627,192100,56924693340,6300,6300,6300,6300,0
|
|
20230627,192000,56924693340,6300,6300,6300,6300,0
|
|
20230627,191900,56924693340,6300,6300,6300,6300,0
|
|
20230627,191800,56924693340,6300,6300,6300,6300,0
|
|
20230627,191700,56924693340,6300,6300,6300,6300,0
|
|
20230627,191600,56924693340,6300,6300,6300,6300,0
|
|
20230627,191500,56924693340,6300,6300,6300,6300,0
|
|
20230627,191400,56924693340,6300,6300,6300,6300,87119
|
|
20230627,191300,56924693340,6300,6300,6300,6300,0
|
|
20230627,191200,56924693340,6300,6300,6300,6300,0
|
|
20230627,191100,56924693340,6300,6300,6300,6300,0
|
|
20230627,191000,56924693340,6300,6300,6300,6300,0
|
|
20230627,190900,56924693340,6300,6300,6300,6300,0
|
|
20230627,190800,56924693340,6300,6300,6300,6300,0
|
|
20230627,190700,56924693340,6300,6300,6300,6300,0
|
|
20230627,190600,56924693340,6300,6300,6300,6300,0
|
|
20230627,190500,56924693340,6300,6300,6300,6300,0
|
|
20230627,190400,56924693340,6300,6300,6300,6300,0
|
|
20230627,190300,56924693340,6300,6300,6300,6300,0
|
|
20230627,190200,56924693340,6300,6300,6300,6300,0
|
|
20230627,190100,56924693340,6300,6300,6300,6300,0
|
|
20230627,190000,56924693340,6300,6300,6300,6300,0
|
|
20230627,185900,56924693340,6300,6300,6300,6300,0
|
|
20230627,185800,56924693340,6300,6300,6300,6300,0
|
|
20230627,185700,56924693340,6300,6300,6300,6300,0
|
|
20230627,185600,56924693340,6300,6300,6300,6300,0
|
|
20230627,185500,56924693340,6300,6300,6300,6300,0
|
|
20230627,185400,56924693340,6300,6300,6300,6300,0
|
|
20230627,185300,56924693340,6300,6300,6300,6300,0
|
|
20230627,185200,56924693340,6300,6300,6300,6300,0
|
|
20230627,185100,56924693340,6300,6300,6300,6300,0
|
|
20230627,185000,56924693340,6300,6300,6300,6300,0
|
|
20230627,184900,56924693340,6300,6300,6300,6300,0
|
|
20230627,184800,56924693340,6300,6300,6300,6300,0
|
|
20230627,184700,56924693340,6300,6300,6300,6300,0
|
|
20230627,184600,56924693340,6300,6300,6300,6300,0
|
|
20230627,184500,56924693340,6300,6300,6300,6300,0
|
|
20230627,184400,56924693340,6300,6300,6300,6300,87119
|
|
20230627,184300,56924693340,6300,6300,6300,6300,0
|
|
20230627,184200,56924693340,6300,6300,6300,6300,0
|
|
20230627,184100,56924693340,6300,6300,6300,6300,0
|
|
20230627,184000,56924693340,6300,6300,6300,6300,0
|
|
20230627,183900,56924693340,6300,6300,6300,6300,0
|
|
20230627,183800,56924693340,6300,6300,6300,6300,0
|
|
20230627,183700,56924693340,6300,6300,6300,6300,0
|
|
20230627,183600,56924693340,6300,6300,6300,6300,0
|
|
20230627,183500,56924693340,6300,6300,6300,6300,0
|
|
20230627,183400,56924693340,6300,6300,6300,6300,0
|
|
20230627,183300,56924693340,6300,6300,6300,6300,0
|
|
20230627,183200,56924693340,6300,6300,6300,6300,0
|
|
20230627,183100,56924693340,6300,6300,6300,6300,0
|
|
20230627,183000,56924693340,6300,6300,6300,6300,0
|
|
20230627,182900,56924693340,6300,6300,6300,6300,0
|
|
20230627,182800,56924693340,6300,6300,6300,6300,0
|
|
20230627,182700,56924693340,6300,6300,6300,6300,0
|
|
20230627,182600,56924693340,6300,6300,6300,6300,0
|
|
20230627,182500,56924693340,6300,6300,6300,6300,0
|
|
20230627,182400,56924693340,6300,6300,6300,6300,0
|
|
20230627,182300,56924693340,6300,6300,6300,6300,0
|
|
20230627,182200,56924693340,6300,6300,6300,6300,0
|
|
20230627,182100,56924693340,6300,6300,6300,6300,0
|
|
20230627,182000,56924693340,6300,6300,6300,6300,0
|
|
20230627,181900,56924693340,6300,6300,6300,6300,0
|
|
20230627,181800,56924693340,6300,6300,6300,6300,0
|
|
20230627,181700,56924693340,6300,6300,6300,6300,0
|
|
20230627,181600,56924693340,6300,6300,6300,6300,0
|
|
20230627,181500,56924693340,6300,6300,6300,6300,0
|
|
20230627,181400,56924693340,6300,6300,6300,6300,87119
|
|
20230627,181300,56924693340,6300,6300,6300,6300,0
|
|
20230627,181200,56924693340,6300,6300,6300,6300,0
|
|
20230627,181100,56924693340,6300,6300,6300,6300,0
|
|
20230627,181000,56924693340,6300,6300,6300,6300,0
|
|
20230627,180900,56924693340,6300,6300,6300,6300,0
|
|
20230627,180800,56924693340,6300,6300,6300,6300,0
|
|
20230627,180700,56924693340,6300,6300,6300,6300,0
|
|
20230627,180600,56924693340,6300,6300,6300,6300,0
|
|
20230627,180500,56924693340,6300,6300,6300,6300,0
|
|
20230627,180400,56924693340,6300,6300,6300,6300,0
|
|
20230627,180300,56924693340,6300,6300,6300,6300,0
|
|
20230627,180200,56924693340,6300,6300,6300,6300,0
|
|
20230627,180100,56924693340,6300,6300,6300,6300,0
|
|
20230627,180000,56924693340,6300,6300,6300,6300,0
|
|
20230627,175900,56924693340,6300,6300,6300,6300,0
|
|
20230627,175800,56924693340,6300,6300,6300,6300,0
|
|
20230627,175700,56924693340,6300,6300,6300,6300,0
|
|
20230627,175600,56924693340,6300,6300,6300,6300,0
|
|
20230627,175500,56924693340,6300,6300,6300,6300,0
|
|
20230627,175400,56924693340,6300,6300,6300,6300,0
|
|
20230627,175300,56924693340,6300,6300,6300,6300,0
|
|
20230627,175200,56924693340,6300,6300,6300,6300,0
|
|
20230627,175100,56924693340,6300,6300,6300,6300,0
|
|
20230627,175000,56924693340,6300,6300,6300,6300,0
|
|
20230627,174900,56924693340,6300,6300,6300,6300,0
|
|
20230627,174800,56924693340,6300,6300,6300,6300,0
|
|
20230627,174700,56924693340,6300,6300,6300,6300,0
|
|
20230627,174600,56924693340,6300,6300,6300,6300,0
|
|
20230627,174500,56924693340,6300,6300,6300,6300,0
|
|
20230627,174400,56924693340,6300,6300,6300,6300,87119
|
|
20230627,174300,56924693340,6300,6300,6300,6300,0
|
|
20230627,174200,56924693340,6300,6300,6300,6300,0
|
|
20230627,174100,56924693340,6300,6300,6300,6300,0
|
|
20230627,174000,56924693340,6300,6300,6300,6300,0
|
|
20230627,173900,56924693340,6300,6300,6300,6300,0
|
|
20230627,173800,56924693340,6300,6300,6300,6300,0
|
|
20230627,173700,56924693340,6300,6300,6300,6300,0
|
|
20230627,173600,56924693340,6300,6300,6300,6300,0
|
|
20230627,173500,56924693340,6300,6300,6300,6300,0
|
|
20230627,173400,56924693340,6300,6300,6300,6300,0
|
|
20230627,173300,56924693340,6300,6300,6300,6300,0
|
|
20230627,173200,56924693340,6300,6300,6300,6300,0
|
|
20230627,173100,56924693340,6300,6300,6300,6300,0
|
|
20230627,173000,56924693340,6300,6300,6300,6300,0
|
|
20230627,172900,56924693340,6300,6300,6300,6300,0
|
|
20230627,172800,56924693340,6300,6300,6300,6300,0
|
|
20230627,172700,56924693340,6300,6300,6300,6300,0
|
|
20230627,172600,56924693340,6300,6300,6300,6300,0
|
|
20230627,172500,56924693340,6300,6300,6300,6300,0
|
|
20230627,172400,56924693340,6300,6300,6300,6300,0
|
|
20230627,172300,56924693340,6300,6300,6300,6300,0
|
|
20230627,172200,56924693340,6300,6300,6300,6300,0
|
|
20230627,172100,56924693340,6300,6300,6300,6300,0
|
|
20230627,172000,56924693340,6300,6300,6300,6300,0
|
|
20230627,171900,56924693340,6300,6300,6300,6300,0
|
|
20230627,171800,56924693340,6300,6300,6300,6300,0
|
|
20230627,171700,56924693340,6300,6300,6300,6300,0
|
|
20230627,171600,56924693340,6300,6300,6300,6300,0
|
|
20230627,171500,56924693340,6300,6300,6300,6300,0
|
|
20230627,171400,56924693340,6300,6300,6300,6300,87119
|
|
20230627,171300,56924693340,6300,6300,6300,6300,0
|
|
20230627,171200,56924693340,6300,6300,6300,6300,0
|
|
20230627,171100,56924693340,6300,6300,6300,6300,0
|
|
20230627,171000,56924693340,6300,6300,6300,6300,0
|
|
20230627,170900,56924693340,6300,6300,6300,6300,0
|
|
20230627,170800,56924693340,6300,6300,6300,6300,0
|
|
20230627,170700,56924693340,6300,6300,6300,6300,0
|
|
20230627,170600,56924693340,6300,6300,6300,6300,0
|
|
20230627,170500,56924693340,6300,6300,6300,6300,0
|
|
20230627,170400,56924693340,6300,6300,6300,6300,0
|
|
20230627,170300,56924693340,6300,6300,6300,6300,0
|
|
20230627,170200,56924693340,6300,6300,6300,6300,0
|
|
20230627,170100,56924693340,6300,6300,6300,6300,0
|
|
20230627,170000,56924693340,6300,6300,6300,6300,0
|
|
20230627,165900,56924693340,6300,6300,6300,6300,0
|
|
20230627,165800,56924693340,6300,6300,6300,6300,0
|
|
20230627,165700,56924693340,6300,6300,6300,6300,0
|
|
20230627,165600,56924693340,6300,6300,6300,6300,0
|
|
20230627,165500,56924693340,6300,6300,6300,6300,0
|
|
20230627,165400,56924693340,6300,6300,6300,6300,0
|
|
20230627,165300,56924693340,6300,6300,6300,6300,0
|
|
20230627,165200,56924693340,6300,6300,6300,6300,0
|
|
20230627,165100,56924693340,6300,6300,6300,6300,0
|
|
20230627,165000,56924693340,6300,6300,6300,6300,0
|
|
20230627,164900,56924693340,6300,6300,6300,6300,0
|
|
20230627,164800,56924693340,6300,6300,6300,6300,0
|
|
20230627,164700,56924693340,6300,6300,6300,6300,0
|
|
20230627,164600,56924693340,6300,6300,6300,6300,0
|
|
20230627,164500,56924693340,6300,6300,6300,6300,0
|
|
20230627,164400,56924693340,6300,6300,6300,6300,87119
|
|
20230627,164300,56924693340,6300,6300,6300,6300,0
|
|
20230627,164200,56924693340,6300,6300,6300,6300,0
|
|
20230627,164100,56924693340,6300,6300,6300,6300,0
|
|
20230627,164000,56924693340,6300,6300,6300,6300,0
|
|
20230627,163900,56924693340,6300,6300,6300,6300,0
|
|
20230627,163800,56924693340,6300,6300,6300,6300,0
|
|
20230627,163700,56924693340,6300,6300,6300,6300,0
|
|
20230627,163600,56924693340,6300,6300,6300,6300,0
|
|
20230627,163500,56924693340,6300,6300,6300,6300,0
|
|
20230627,163400,56924693340,6300,6300,6300,6300,0
|
|
20230627,163300,56924693340,6300,6300,6300,6300,0
|
|
20230627,163200,56924693340,6300,6300,6300,6300,0
|
|
20230627,163100,56924693340,6300,6300,6300,6300,0
|
|
20230627,163000,56924693340,6300,6300,6300,6300,0
|
|
20230627,162900,56924693340,6300,6300,6300,6300,0
|
|
20230627,162800,56924693340,6300,6300,6300,6300,0
|
|
20230627,162700,56924693340,6300,6300,6300,6300,0
|
|
20230627,162600,56924693340,6300,6300,6300,6300,0
|
|
20230627,162500,56924693340,6300,6300,6300,6300,0
|
|
20230627,162400,56924693340,6300,6300,6300,6300,0
|
|
20230627,162300,56924693340,6300,6300,6300,6300,0
|
|
20230627,162200,56924693340,6300,6300,6300,6300,0
|
|
20230627,162100,56924693340,6300,6300,6300,6300,0
|
|
20230627,162000,56924693340,6300,6300,6300,6300,0
|
|
20230627,161900,56924693340,6300,6300,6300,6300,0
|
|
20230627,161800,56924693340,6300,6300,6300,6300,0
|
|
20230627,161700,56924693340,6300,6300,6300,6300,0
|
|
20230627,161600,56924693340,6300,6300,6300,6300,0
|
|
20230627,161500,56924693340,6300,6300,6300,6300,0
|
|
20230627,161400,56924693340,6300,6300,6300,6300,87119
|
|
20230627,161300,56924693340,6300,6300,6300,6300,0
|
|
20230627,161200,56924693340,6300,6300,6300,6300,0
|
|
20230627,161100,56924693340,6300,6300,6300,6300,0
|
|
20230627,161000,56924693340,6300,6300,6300,6300,0
|
|
20230627,160900,56924693340,6300,6300,6300,6300,0
|
|
20230627,160800,56924693340,6300,6300,6300,6300,0
|
|
20230627,160700,56924693340,6300,6300,6300,6300,0
|
|
20230627,160600,56924693340,6300,6300,6300,6300,0
|
|
20230627,160500,56924693340,6300,6300,6300,6300,0
|
|
20230627,160400,56924693340,6300,6300,6300,6300,0
|
|
20230627,160300,56924693340,6300,6300,6300,6300,0
|
|
20230627,160200,56924693340,6300,6300,6300,6300,0
|
|
20230627,160100,56924693340,6300,6300,6300,6300,0
|
|
20230627,160000,56924693340,6300,6300,6300,6300,0
|
|
20230627,155900,56924693340,6300,6300,6300,6300,0
|
|
20230627,155800,56924693340,6300,6300,6300,6300,0
|
|
20230627,155700,56924693340,6300,6300,6300,6300,0
|
|
20230627,155600,56924693340,6300,6300,6300,6300,0
|
|
20230627,155500,56924693340,6300,6300,6300,6300,0
|
|
20230627,155400,56924693340,6300,6300,6300,6300,0
|
|
20230627,155300,56924693340,6300,6300,6300,6300,0
|
|
20230627,155200,56924693340,6300,6300,6300,6300,0
|
|
20230627,155100,56924693340,6300,6300,6300,6300,0
|
|
20230627,155000,56924693340,6300,6300,6300,6300,0
|
|
20230627,154900,56924693340,6300,6300,6300,6300,0
|
|
20230627,154800,56924693340,6300,6300,6300,6300,0
|
|
20230627,154700,56924693340,6300,6300,6300,6300,0
|
|
20230627,154600,56924693340,6300,6300,6300,6300,0
|
|
20230627,154500,56924693340,6300,6300,6300,6300,0
|
|
20230627,154400,56924693340,6300,6300,6300,6300,87119
|
|
20230627,154300,56924693340,6300,6300,6300,6300,0
|
|
20230627,154200,56924693340,6300,6300,6300,6300,0
|
|
20230627,154100,56924693340,6300,6300,6300,6300,0
|
|
20230627,154000,56924693340,6300,6300,6300,6300,0
|
|
20230627,153900,56924693340,6300,6300,6300,6300,0
|
|
20230627,153800,56924693340,6300,6300,6300,6300,0
|
|
20230627,153700,56924693340,6300,6300,6300,6300,0
|
|
20230627,153600,56924693340,6300,6300,6300,6300,0
|
|
20230627,153500,56924693340,6300,6300,6300,6300,0
|
|
20230627,153400,56924693340,6300,6300,6300,6300,0
|
|
20230627,153300,56924693340,6300,6300,6300,6300,0
|
|
20230627,153200,56924693340,6300,6300,6300,6300,0
|
|
20230627,153100,56924693340,6300,6300,6300,6300,0
|
|
20230627,153000,56924693340,6300,6300,6300,6300,87119
|
|
20230627,152900,56375843640,6230,6230,6230,6230,0
|
|
20230627,152800,56375843640,6230,6230,6230,6230,0
|
|
20230627,152700,56375843640,6230,6230,6230,6230,0
|
|
20230627,152600,56375843640,6230,6230,6230,6230,0
|
|
20230627,152500,56375843640,6230,6230,6230,6230,0
|
|
20230627,152400,56375843640,6230,6230,6230,6230,0
|
|
20230627,152300,56375843640,6230,6230,6230,6230,0
|
|
20230627,152200,56375843640,6230,6230,6230,6230,0
|
|
20230627,152100,56375843640,6230,6230,6230,6230,0
|
|
20230627,152000,56375843640,6230,6230,6230,6230,0
|
|
20230627,151900,56375843640,6230,6240,6250,6230,10627
|
|
20230627,151800,56309554820,6240,6240,6250,6230,5313
|
|
20230627,151700,56276403040,6240,6250,6250,6230,7676
|
|
20230627,151600,56228497160,6250,6250,6260,6240,7857
|
|
20230627,151500,56179394410,6250,6250,6260,6240,6019
|
|
20230627,151400,56141780090,6250,6240,6250,6220,7432
|
|
20230627,151300,56095363390,6240,6230,6250,6230,5718
|
|
20230627,151200,56059738080,6230,6240,6250,6230,597
|
|
20230627,151100,56056011790,6240,6240,6250,6240,2140
|
|
20230627,151000,56042658170,6240,6210,6240,6200,5464
|
|
20230627,150900,56008641120,6210,6230,6230,6210,9647
|
|
20230627,150800,55948678020,6230,6230,6240,6230,3526
|
|
20230627,150700,55926707490,6240,6260,6260,6240,4989
|
|
20230627,150600,55895540240,6260,6270,6270,6250,3017
|
|
20230627,150500,55876665800,6270,6260,6270,6250,7063
|
|
20230627,150400,55832403540,6260,6250,6260,6240,8017
|
|
20230627,150300,55782306890,6250,6230,6250,6230,8186
|
|
20230627,150200,55731266140,6240,6240,6250,6230,2092
|
|
20230627,150100,55718211360,6240,6230,6240,6230,2706
|
|
20230627,150000,55701333090,6230,6230,6230,6220,1532
|
|
20230627,145900,55691796950,6230,6240,6240,6220,5099
|
|
20230627,145800,55660038450,6240,6220,6240,6220,1422
|
|
20230627,145700,55651179240,6220,6220,6230,6220,1064
|
|
20230627,145600,55644561060,6220,6220,6220,6210,6419
|
|
20230627,145500,55604651730,6220,6220,6230,6210,2984
|
|
20230627,145400,55586094320,6230,6230,6240,6220,1719
|
|
20230627,145300,55575401410,6220,6240,6240,6220,1678
|
|
20230627,145200,55564942260,6240,6230,6240,6230,2215
|
|
20230627,145100,55551126810,6240,6220,6240,6210,3894
|
|
20230627,145000,55526900010,6210,6260,6260,6210,9501
|
|
20230627,144900,55467714140,6240,6260,6260,6240,5501
|
|
20230627,144800,55433350270,6240,6240,6250,6240,795
|
|
20230627,144700,55428383630,6240,6240,6250,6230,5461
|
|
20230627,144600,55394329440,6240,6240,6250,6240,857
|
|
20230627,144500,55388979360,6240,6260,6260,6240,5886
|
|
20230627,144400,55352189680,6260,6260,6270,6260,2884
|
|
20230627,144300,55334124810,6260,6260,6260,6250,1733
|
|
20230627,144200,55323276450,6260,6250,6260,6250,1966
|
|
20230627,144100,55310979530,6250,6250,6270,6240,1838
|
|
20230627,144000,55299485030,6250,6260,6260,6240,3912
|
|
20230627,143900,55275065390,6250,6260,6280,6250,5663
|
|
20230627,143800,55239561380,6260,6250,6270,6240,7120
|
|
20230627,143700,55195079290,6250,6270,6270,6250,4070
|
|
20230627,143600,55169611010,6270,6260,6270,6260,1845
|
|
20230627,143500,55158059850,6260,6260,6270,6250,2484
|
|
20230627,143400,55142502440,6260,6240,6260,6240,3235
|
|
20230627,143300,55122312700,6240,6250,6260,6230,1131
|
|
20230627,143200,55115248420,6250,6240,6260,6230,7345
|
|
20230627,143100,55069432000,6240,6250,6250,6240,744
|
|
20230627,143000,55064788150,6250,6260,6260,6240,2083
|
|
20230627,142900,55051770250,6250,6260,6270,6250,1430
|
|
20230627,142800,55042821620,6270,6240,6270,6230,3557
|
|
20230627,142700,55020608660,6250,6270,6270,6240,6509
|
|
20230627,142600,54979904710,6260,6260,6280,6260,14129
|
|
20230627,142500,54891335230,6270,6300,6300,6260,10922
|
|
20230627,142400,54822721160,6300,6280,6310,6270,18089
|
|
20230627,142300,54708846240,6280,6290,6350,6260,43144
|
|
20230627,142200,54436906210,6280,6210,6280,6210,39154
|
|
20230627,142100,54192049870,6210,6210,6220,6200,2703
|
|
20230627,142000,54175260000,6200,6210,6210,6200,550
|
|
20230627,141900,54171845910,6200,6200,6200,6190,2059
|
|
20230627,141800,54159083120,6200,6190,6200,6190,956
|
|
20230627,141700,54153162760,6190,6170,6210,6170,175
|
|
20230627,141600,54152078730,6220,6210,6230,6170,18927
|
|
20230627,141500,54034687780,6210,6190,6210,6190,6363
|
|
20230627,141400,53995227930,6190,6190,6200,6180,3904
|
|
20230627,141300,53971066010,6190,6180,6190,6170,932
|
|
20230627,141200,53965309930,6180,6170,6190,6170,4020
|
|
20230627,141100,53940485550,6190,6180,6190,6170,1488
|
|
20230627,141000,53931291000,6180,6170,6180,6170,2389
|
|
20230627,140900,53916540170,6170,6170,6180,6170,3372
|
|
20230627,140800,53895722750,6170,6160,6170,6160,561
|
|
20230627,140700,53892263120,6160,6180,6180,6160,1276
|
|
20230627,140600,53884390140,6170,6170,6180,6170,2984
|
|
20230627,140500,53865978550,6180,6180,6180,6170,317
|
|
20230627,140400,53864020730,6180,6170,6180,6170,2894
|
|
20230627,140300,53846159410,6160,6160,6170,6160,882
|
|
20230627,140200,53840723090,6170,6150,6170,6150,872
|
|
20230627,140100,53835359400,6150,6170,6170,6150,3689
|
|
20230627,140000,53812644530,6170,6170,6170,6160,3362
|
|
20230627,135900,53791917000,6160,6170,6170,6160,1310
|
|
20230627,135800,53783844900,6170,6160,6170,6160,1012
|
|
20230627,135700,53777610880,6160,6170,6170,6160,275
|
|
20230627,135600,53775914630,6170,6160,6170,6160,1267
|
|
20230627,135500,53768099330,6170,6170,6170,6160,1623
|
|
20230627,135400,53758092900,6160,6160,6170,6160,1249
|
|
20230627,135300,53750388680,6160,6170,6180,6160,3067
|
|
20230627,135200,53731466760,6180,6170,6190,6170,6550
|
|
20230627,135100,53690982200,6180,6160,6190,6150,6547
|
|
20230627,135000,53650592200,6160,6150,6160,6130,5556
|
|
20230627,134900,53616433320,6150,6140,6150,6130,1576
|
|
20230627,134800,53606755820,6140,6130,6140,6130,449
|
|
20230627,134700,53604001240,6130,6130,6140,6130,1589
|
|
20230627,134600,53594250570,6130,6100,6130,6100,4190
|
|
20230627,134500,53568609300,6110,6120,6120,6110,2036
|
|
20230627,134400,53556168560,6120,6110,6130,6110,2079
|
|
20230627,134300,53543441660,6120,6100,6120,6100,6848
|
|
20230627,134200,53501603710,6100,6130,6130,6100,4586
|
|
20230627,134100,53473567760,6130,6130,6140,6120,3704
|
|
20230627,134000,53450861580,6130,6130,6140,6130,328
|
|
20230627,133900,53448848540,6120,6130,6140,6120,1609
|
|
20230627,133800,53438991130,6130,6100,6130,6100,8320
|
|
20230627,133700,53388124380,6100,6100,6110,6100,760
|
|
20230627,133600,53383487730,6100,6100,6110,6090,7588
|
|
20230627,133500,53337207690,6100,6110,6110,6100,3349
|
|
20230627,133400,53316760290,6120,6110,6120,6100,3603
|
|
20230627,133300,53294747260,6120,6120,6120,6120,148
|
|
20230627,133200,53293841500,6120,6120,6120,6100,4809
|
|
20230627,133100,53264464160,6110,6100,6120,6100,3158
|
|
20230627,133000,53245156630,6100,6110,6120,6100,1973
|
|
20230627,132900,53233110980,6110,6120,6120,6100,5495
|
|
20230627,132800,53199561900,6110,6120,6130,6110,4740
|
|
20230627,132700,53170581080,6130,6130,6130,6120,1125
|
|
20230627,132600,53163693900,6130,6130,6130,6110,1953
|
|
20230627,132500,53151744630,6130,6130,6130,6120,5218
|
|
20230627,132400,53119810150,6130,6130,6130,6120,606
|
|
20230627,132300,53116101010,6130,6140,6140,6120,1006
|
|
20230627,132200,53109931660,6140,6140,6140,6120,888
|
|
20230627,132100,53104489120,6140,6130,6140,6120,596
|
|
20230627,132000,53100836340,6130,6130,6140,6120,2126
|
|
20230627,131900,53087811360,6140,6140,6140,6130,262
|
|
20230627,131800,53086203400,6140,6130,6140,6130,138
|
|
20230627,131700,53085357200,6130,6150,6150,6120,1604
|
|
20230627,131600,53075520150,6150,6140,6150,6130,1952
|
|
20230627,131500,53063531760,6150,6150,6150,6140,1075
|
|
20230627,131400,53056920550,6130,6140,6150,6130,5234
|
|
20230627,131300,53024777990,6140,6140,6150,6140,1148
|
|
20230627,131200,53017728690,6140,6120,6150,6120,5749
|
|
20230627,131100,52982452720,6120,6120,6130,6100,22787
|
|
20230627,131000,52843264100,6120,6120,6130,6120,10188
|
|
20230627,130900,52780906880,6120,6160,6160,6120,10478
|
|
20230627,130800,52716631350,6160,6150,6160,6140,568
|
|
20230627,130700,52713138120,6150,6140,6150,6140,913
|
|
20230627,130600,52707532270,6150,6150,6150,6140,2014
|
|
20230627,130500,52695156600,6150,6150,6150,6140,1103
|
|
20230627,130400,52688374070,6140,6130,6140,6130,3397
|
|
20230627,130300,52667528870,6130,6150,6150,6130,8345
|
|
20230627,130200,52616298860,6150,6180,6180,6150,5008
|
|
20230627,130100,52585468080,6180,6180,6180,6170,107
|
|
20230627,130000,52584807850,6170,6180,6180,6170,423
|
|
20230627,125900,52582197710,6180,6180,6180,6160,2488
|
|
20230627,125800,52566865570,6180,6170,6180,6160,528
|
|
20230627,125700,52563608980,6170,6170,6170,6160,996
|
|
20230627,125600,52557467660,6160,6180,6180,6160,1082
|
|
20230627,125500,52550790970,6180,6160,6180,6150,1193
|
|
20230627,125400,52543441550,6170,6170,6180,6150,7625
|
|
20230627,125300,52496460850,6170,6170,6180,6170,581
|
|
20230627,125200,52492873790,6170,6170,6180,6170,770
|
|
20230627,125100,52488122300,6180,6190,6190,6170,1868
|
|
20230627,125000,52476579190,6190,6190,6190,6180,105
|
|
20230627,124900,52475929270,6190,6190,6190,6180,1225
|
|
20230627,124800,52468357890,6190,6190,6200,6180,2949
|
|
20230627,124700,52450097570,6190,6190,6200,6180,3219
|
|
20230627,124600,52430164820,6190,6180,6190,6180,3174
|
|
20230627,124500,52410545600,6180,6170,6180,6170,1300
|
|
20230627,124400,52402518250,6160,6150,6160,6140,1345
|
|
20230627,124300,52394236260,6150,6140,6150,6140,804
|
|
20230627,124200,52389295440,6140,6140,6140,6140,581
|
|
20230627,124100,52385728100,6140,6140,6150,6140,1488
|
|
20230627,124000,52376591110,6140,6150,6150,6130,5504
|
|
20230627,123900,52342804960,6150,6150,6160,6140,2356
|
|
20230627,123800,52328315360,6150,6160,6160,6150,755
|
|
20230627,123700,52323664570,6160,6160,6160,6140,3465
|
|
20230627,123600,52302357720,6160,6150,6160,6140,1297
|
|
20230627,123500,52294382580,6150,6150,6160,6140,2905
|
|
20230627,123400,52276532320,6150,6140,6160,6140,1929
|
|
20230627,123300,52264664510,6150,6170,6170,6130,22254
|
|
20230627,123200,52127962090,6170,6180,6180,6160,11458
|
|
20230627,123100,52057323380,6180,6190,6190,6170,10657
|
|
20230627,123000,51991431640,6190,6190,6200,6190,1414
|
|
20230627,122900,51982678660,6190,6200,6200,6190,1331
|
|
20230627,122800,51974426900,6200,6200,6220,6200,472
|
|
20230627,122700,51971495630,6220,6200,6220,6200,159
|
|
20230627,122600,51970509710,6200,6210,6210,6190,2760
|
|
20230627,122500,51953399150,6200,6210,6220,6200,1152
|
|
20230627,122400,51946252290,6200,6200,6210,6200,318
|
|
20230627,122300,51944280590,6200,6210,6210,6200,4920
|
|
20230627,122200,51913770810,6210,6210,6220,6200,7508
|
|
20230627,122100,51867202840,6220,6210,6220,6210,3577
|
|
20230627,122000,51844989010,6210,6210,6220,6200,3250
|
|
20230627,121900,51824801160,6210,6210,6220,6210,4873
|
|
20230627,121800,51794532500,6220,6220,6230,6210,3838
|
|
20230627,121700,51770671580,6220,6260,6260,6220,6272
|
|
20230627,121600,51731536170,6250,6270,6270,6250,12210
|
|
20230627,121500,51655198810,6270,6260,6270,6250,6586
|
|
20230627,121400,51613927860,6260,6260,6260,6250,3771
|
|
20230627,121300,51590322590,6260,6260,6270,6260,2827
|
|
20230627,121200,51572603720,6260,6250,6270,6250,6508
|
|
20230627,121100,51531901870,6250,6240,6260,6240,2262
|
|
20230627,121000,51517757200,6240,6230,6260,6230,1972
|
|
20230627,120900,51505444700,6230,6270,6280,6230,9769
|
|
20230627,120800,51444284550,6270,6250,6280,6250,15596
|
|
20230627,120700,51346624780,6250,6230,6260,6220,23422
|
|
20230627,120600,51200347380,6220,6220,6230,6220,775
|
|
20230627,120500,51195526700,6220,6220,6230,6220,11586
|
|
20230627,120400,51123350450,6220,6220,6230,6210,1947
|
|
20230627,120300,51111240170,6220,6210,6220,6210,1881
|
|
20230627,120200,51099555580,6210,6220,6220,6200,5234
|
|
20230627,120100,51067038950,6220,6230,6240,6220,14230
|
|
20230627,120000,50978408530,6230,6220,6230,6210,10736
|
|
20230627,115900,50911601880,6220,6210,6220,6210,7219
|
|
20230627,115800,50866746660,6200,6190,6200,6180,4128
|
|
20230627,115700,50841160180,6190,6190,6200,6180,9118
|
|
20230627,115600,50784701470,6180,6180,6190,6180,1435
|
|
20230627,115500,50775820930,6180,6180,6190,6180,1023
|
|
20230627,115400,50769488860,6180,6170,6180,6170,1932
|
|
20230627,115300,50757549410,6180,6170,6180,6170,244
|
|
20230627,115200,50756043630,6170,6180,6180,6170,562
|
|
20230627,115100,50752574790,6180,6170,6180,6160,375
|
|
20230627,115000,50750260880,6180,6170,6180,6160,3998
|
|
20230627,114900,50725597690,6170,6180,6180,6170,834
|
|
20230627,114800,50720443670,6180,6180,6190,6170,1026
|
|
20230627,114700,50714100940,6190,6180,6190,6180,2572
|
|
20230627,114600,50698205880,6180,6170,6180,6170,1776
|
|
20230627,114500,50687232500,6190,6170,6190,6170,2063
|
|
20230627,114400,50674484490,6170,6150,6170,6150,2523
|
|
20230627,114300,50658933060,6150,6150,6160,6150,2167
|
|
20230627,114200,50645587420,6160,6150,6160,6150,1962
|
|
20230627,114100,50633520790,6160,6150,6160,6150,2477
|
|
20230627,114000,50618285020,6150,6150,6160,6150,4143
|
|
20230627,113900,50592805560,6150,6160,6160,6150,3453
|
|
20230627,113800,50571543070,6160,6170,6180,6160,2737
|
|
20230627,113700,50554664630,6170,6180,6180,6160,7021
|
|
20230627,113600,50511329030,6180,6180,6180,6170,3825
|
|
20230627,113500,50487719260,6180,6150,6180,6150,10004
|
|
20230627,113400,50426000110,6140,6120,6140,6120,17000
|
|
20230627,113300,50321785570,6120,6150,6160,6120,14616
|
|
20230627,113200,50232082400,6150,6160,6160,6150,9067
|
|
20230627,113100,50176317390,6150,6170,6180,6150,18799
|
|
20230627,113000,50060588930,6160,6180,6180,6160,11566
|
|
20230627,112900,49989128310,6160,6160,6160,6160,0
|
|
20230627,112800,49989128310,6160,6160,6180,6160,15741
|
|
20230627,112700,49892163710,6180,6170,6180,6160,19638
|
|
20230627,112600,49771104310,6170,6180,6190,6170,3152
|
|
20230627,112500,49751638280,6180,6190,6200,6180,2893
|
|
20230627,112400,49733758840,6190,6190,6200,6180,315
|
|
20230627,112300,49731809450,6180,6180,6190,6180,921
|
|
20230627,112200,49726117630,6180,6190,6200,6180,2137
|
|
20230627,112100,49712905990,6190,6180,6200,6180,2849
|
|
20230627,112000,49695296320,6180,6180,6200,6170,3985
|
|
20230627,111900,49670633730,6180,6180,6190,6170,3866
|
|
20230627,111800,49646749620,6180,6200,6200,6170,5414
|
|
20230627,111700,49613290660,6170,6200,6200,6170,14508
|
|
20230627,111600,49523666290,6200,6200,6210,6180,7858
|
|
20230627,111500,49474996750,6200,6200,6210,6190,4184
|
|
20230627,111400,49449088360,6190,6210,6210,6190,2389
|
|
20230627,111300,49434275420,6210,6200,6210,6190,2755
|
|
20230627,111200,49417196940,6200,6210,6220,6190,7853
|
|
20230627,111100,49368509850,6210,6210,6220,6200,3734
|
|
20230627,111000,49345348680,6210,6230,6230,6210,4523
|
|
20230627,110900,49317256550,6230,6230,6240,6210,4643
|
|
20230627,110800,49288372110,6240,6240,6240,6230,1443
|
|
20230627,110700,49279381860,6240,6230,6240,6230,2475
|
|
20230627,110600,49263952790,6240,6250,6250,6230,1001
|
|
20230627,110500,49257711580,6250,6250,6250,6230,2273
|
|
20230627,110400,49243521840,6250,6240,6250,6230,2384
|
|
20230627,110300,49228643200,6250,6240,6250,6230,5073
|
|
20230627,110200,49196960630,6250,6250,6250,6230,930
|
|
20230627,110100,49191155870,6250,6230,6250,6230,5461
|
|
20230627,110000,49157059360,6230,6230,6240,6230,2444
|
|
20230627,105900,49141833030,6230,6220,6240,6220,3848
|
|
20230627,105800,49117865260,6220,6220,6230,6220,2754
|
|
20230627,105700,49100718830,6230,6240,6240,6220,5759
|
|
20230627,105600,49064845630,6230,6240,6260,6230,16225
|
|
20230627,105500,48963553570,6250,6240,6250,6240,8760
|
|
20230627,105400,48908825070,6250,6240,6250,6230,3863
|
|
20230627,105300,48884702320,6240,6240,6240,6230,660
|
|
20230627,105200,48880584830,6240,6250,6250,6230,2409
|
|
20230627,105100,48865553530,6240,6220,6250,6220,10023
|
|
20230627,105000,48803039370,6220,6210,6230,6210,3115
|
|
20230627,104900,48783659760,6210,6220,6230,6210,4178
|
|
20230627,104800,48757668800,6220,6210,6230,6210,4228
|
|
20230627,104700,48731359310,6220,6230,6230,6220,7019
|
|
20230627,104600,48687650220,6230,6220,6230,6210,6463
|
|
20230627,104500,48647449180,6220,6210,6230,6210,2742
|
|
20230627,104400,48630403160,6220,6220,6220,6210,3487
|
|
20230627,104300,48608722060,6210,6230,6230,6210,9517
|
|
20230627,104200,48549530540,6220,6210,6230,6210,16133
|
|
20230627,104100,48449181330,6210,6190,6210,6190,2841
|
|
20230627,104000,48431558930,6190,6190,6200,6180,5239
|
|
20230627,103900,48399097440,6190,6170,6190,6160,5970
|
|
20230627,103800,48362275620,6170,6160,6180,6160,2785
|
|
20230627,103700,48345090370,6160,6190,6200,6160,29723
|
|
20230627,103600,48161674340,6190,6200,6200,6190,3244
|
|
20230627,103500,48141586980,6200,6200,6210,6190,6047
|
|
20230627,103400,48104113320,6210,6190,6210,6190,12475
|
|
20230627,103300,48026784140,6190,6190,6210,6190,5796
|
|
20230627,103200,47990876290,6190,6160,6190,6160,7537
|
|
20230627,103100,47944354350,6160,6190,6190,6160,13798
|
|
20230627,103000,47859176330,6190,6210,6210,6180,4240
|
|
20230627,102900,47832932130,6200,6170,6200,6170,14838
|
|
20230627,102800,47741245480,6170,6190,6190,6170,18265
|
|
20230627,102700,47628386900,6190,6210,6210,6190,15966
|
|
20230627,102600,47529447500,6210,6190,6210,6170,40298
|
|
20230627,102500,47280223310,6190,6240,6250,6180,73640
|
|
20230627,102400,46822920290,6250,6240,6270,6240,23632
|
|
20230627,102300,46675190830,6240,6270,6270,6240,25208
|
|
20230627,102200,46517563140,6270,6260,6290,6250,23784
|
|
20230627,102100,46368606870,6260,6300,6310,6250,65566
|
|
20230627,102000,45956943310,6300,6330,6330,6300,19691
|
|
20230627,101900,45832618240,6330,6350,6350,6320,6685
|
|
20230627,101800,45790289790,6350,6350,6350,6330,4658
|
|
20230627,101700,45760750570,6350,6340,6350,6330,5588
|
|
20230627,101600,45725312570,6340,6320,6340,6320,2921
|
|
20230627,101500,45706822260,6320,6320,6330,6320,4240
|
|
20230627,101400,45680023570,6320,6330,6350,6320,2960
|
|
20230627,101300,45661281510,6350,6320,6350,6320,11910
|
|
20230627,101200,45585949610,6330,6320,6330,6310,3754
|
|
20230627,101100,45562218130,6320,6320,6330,6310,9179
|
|
20230627,101000,45504235170,6330,6350,6350,6320,12612
|
|
20230627,100900,45424380570,6350,6360,6360,6350,4191
|
|
20230627,100800,45397763060,6350,6330,6350,6330,5310
|
|
20230627,100700,45364081210,6340,6350,6360,6340,10940
|
|
20230627,100600,45294643910,6350,6370,6380,6340,25469
|
|
20230627,100500,45132710960,6370,6340,6370,6330,12596
|
|
20230627,100400,45052669900,6340,6340,6350,6330,12587
|
|
20230627,100300,44972828790,6340,6310,6350,6310,13724
|
|
20230627,100200,44886021300,6310,6320,6320,6300,5500
|
|
20230627,100100,44851318400,6320,6330,6330,6300,17446
|
|
20230627,100000,44741221050,6330,6320,6340,6300,17624
|
|
20230627,095900,44629890560,6320,6350,6350,6310,12950
|
|
20230627,095800,44547942800,6340,6330,6360,6320,24968
|
|
20230627,095700,44389634490,6330,6300,6330,6300,21424
|
|
20230627,095600,44254251730,6310,6310,6340,6300,17502
|
|
20230627,095500,44143677800,6330,6340,6350,6310,30741
|
|
20230627,095400,43949264830,6340,6310,6360,6310,40918
|
|
20230627,095300,43689964190,6310,6380,6390,6310,84648
|
|
20230627,095200,43153227320,6380,6380,6390,6370,18939
|
|
20230627,095100,43032413430,6380,6370,6400,6360,27305
|
|
20230627,095000,42858240750,6380,6370,6410,6370,47561
|
|
20230627,094900,42554516420,6380,6460,6460,6370,122274
|
|
20230627,094800,41770650440,6450,6470,6470,6440,16456
|
|
20230627,094700,41664428720,6470,6480,6490,6450,23245
|
|
20230627,094600,41514152010,6490,6510,6510,6440,92432
|
|
20230627,094500,40916217230,6500,6500,6520,6490,26681
|
|
20230627,094400,40742759010,6510,6480,6520,6480,36767
|
|
20230627,094300,40503932500,6480,6590,6600,6480,205044
|
|
20230627,094200,39166863100,6590,6560,6650,6560,40627
|
|
20230627,094100,38898558950,6560,6650,6670,6550,147255
|
|
20230627,094000,37927338670,6660,6660,6680,6650,19907
|
|
20230627,093900,37794818630,6670,6670,6690,6640,13652
|
|
20230627,093800,37703854600,6650,6690,6690,6650,15157
|
|
20230627,093700,37602718910,6670,6640,6690,6630,24660
|
|
20230627,093600,37438341440,6640,6690,6710,6630,33074
|
|
20230627,093500,37217534160,6700,6710,6720,6680,24934
|
|
20230627,093400,37050423450,6710,6680,6730,6670,37961
|
|
20230627,093300,36795596890,6670,6640,6700,6640,49494
|
|
20230627,093200,36465041980,6640,6600,6650,6600,50959
|
|
20230627,093100,36127399890,6610,6690,6700,6600,94154
|
|
20230627,093000,35501045150,6690,6720,6760,6680,59697
|
|
20230627,092900,35099632290,6720,6690,6760,6680,50831
|
|
20230627,092800,34758964060,6690,6720,6720,6660,60834
|
|
20230627,092700,34352468120,6720,6840,6840,6650,210049
|
|
20230627,092600,32939412860,6840,6880,6900,6780,81375
|
|
20230627,092500,32384348480,6900,6870,6900,6860,16363
|
|
20230627,092400,32271818120,6870,6900,6900,6830,37589
|
|
20230627,092300,32013627070,6900,6920,6920,6880,50232
|
|
20230627,092200,31666939500,6910,6860,6920,6840,31978
|
|
20230627,092100,31446798390,6870,6860,6920,6850,48912
|
|
20230627,092000,31109863080,6850,6870,6870,6840,21206
|
|
20230627,091900,30964514790,6870,6830,6870,6830,31967
|
|
20230627,091800,30745504560,6830,6890,6900,6830,42774
|
|
20230627,091700,30451796590,6890,6910,6920,6850,46720
|
|
20230627,091600,30130274150,6920,6810,6920,6780,51976
|
|
20230627,091500,29773535520,6800,6870,6870,6770,155543
|
|
20230627,091400,28714736200,6870,6880,6910,6850,54033
|
|
20230627,091300,28343099810,6870,6880,6940,6870,49224
|
|
20230627,091200,28003059140,6880,6990,7010,6860,119741
|
|
20230627,091100,27170006380,6980,6940,6990,6900,102891
|
|
20230627,091000,26453388440,6940,6940,6980,6900,100011
|
|
20230627,090900,25759003480,6940,6910,6990,6890,178126
|
|
20230627,090800,24522324900,6920,6820,6940,6750,189695
|
|
20230627,090700,23228807970,6820,6930,6940,6750,218722
|
|
20230627,090600,21731929120,6930,7010,7020,6890,179429
|
|
20230627,090500,20486345920,7000,7010,7020,6900,170751
|
|
20230627,090400,19297493810,7000,7080,7080,7000,93054
|
|
20230627,090300,18642477140,7070,7090,7100,6980,260740
|
|
20230627,090200,16810905940,7090,7120,7120,7050,346182
|
|
20230627,090100,14357265360,7110,7020,7140,6970,683949
|
|
20230627,090000,9522673630,7010,6840,7080,6820,1366890
|