646 lines
32 KiB
CSV
646 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,194300,7984429805,3210,3210,3210,3210,41430
|
|
20230627,194200,7984429805,3210,3210,3210,3210,0
|
|
20230627,194100,7984429805,3210,3210,3210,3210,0
|
|
20230627,194000,7984429805,3210,3210,3210,3210,0
|
|
20230627,193900,7984429805,3210,3210,3210,3210,0
|
|
20230627,193800,7984429805,3210,3210,3210,3210,0
|
|
20230627,193700,7984429805,3210,3210,3210,3210,0
|
|
20230627,193600,7984429805,3210,3210,3210,3210,0
|
|
20230627,193500,7984429805,3210,3210,3210,3210,0
|
|
20230627,193400,7984429805,3210,3210,3210,3210,0
|
|
20230627,193300,7984429805,3210,3210,3210,3210,0
|
|
20230627,193200,7984429805,3210,3210,3210,3210,0
|
|
20230627,193100,7984429805,3210,3210,3210,3210,0
|
|
20230627,193000,7984429805,3210,3210,3210,3210,0
|
|
20230627,192900,7984429805,3210,3210,3210,3210,0
|
|
20230627,192800,7984429805,3210,3210,3210,3210,0
|
|
20230627,192700,7984429805,3210,3210,3210,3210,0
|
|
20230627,192600,7984429805,3210,3210,3210,3210,0
|
|
20230627,192500,7984429805,3210,3210,3210,3210,0
|
|
20230627,192400,7984429805,3210,3210,3210,3210,0
|
|
20230627,192300,7984429805,3210,3210,3210,3210,0
|
|
20230627,192200,7984429805,3210,3210,3210,3210,0
|
|
20230627,192100,7984429805,3210,3210,3210,3210,0
|
|
20230627,192000,7984429805,3210,3210,3210,3210,0
|
|
20230627,191900,7984429805,3210,3210,3210,3210,0
|
|
20230627,191800,7984429805,3210,3210,3210,3210,0
|
|
20230627,191700,7984429805,3210,3210,3210,3210,0
|
|
20230627,191600,7984429805,3210,3210,3210,3210,0
|
|
20230627,191500,7984429805,3210,3210,3210,3210,0
|
|
20230627,191400,7984429805,3210,3210,3210,3210,0
|
|
20230627,191300,7984429805,3210,3210,3210,3210,41430
|
|
20230627,191200,7984429805,3210,3210,3210,3210,0
|
|
20230627,191100,7984429805,3210,3210,3210,3210,0
|
|
20230627,191000,7984429805,3210,3210,3210,3210,0
|
|
20230627,190900,7984429805,3210,3210,3210,3210,0
|
|
20230627,190800,7984429805,3210,3210,3210,3210,0
|
|
20230627,190700,7984429805,3210,3210,3210,3210,0
|
|
20230627,190600,7984429805,3210,3210,3210,3210,0
|
|
20230627,190500,7984429805,3210,3210,3210,3210,0
|
|
20230627,190400,7984429805,3210,3210,3210,3210,0
|
|
20230627,190300,7984429805,3210,3210,3210,3210,0
|
|
20230627,190200,7984429805,3210,3210,3210,3210,0
|
|
20230627,190100,7984429805,3210,3210,3210,3210,0
|
|
20230627,190000,7984429805,3210,3210,3210,3210,0
|
|
20230627,185900,7984429805,3210,3210,3210,3210,0
|
|
20230627,185800,7984429805,3210,3210,3210,3210,0
|
|
20230627,185700,7984429805,3210,3210,3210,3210,0
|
|
20230627,185600,7984429805,3210,3210,3210,3210,0
|
|
20230627,185500,7984429805,3210,3210,3210,3210,0
|
|
20230627,185400,7984429805,3210,3210,3210,3210,0
|
|
20230627,185300,7984429805,3210,3210,3210,3210,0
|
|
20230627,185200,7984429805,3210,3210,3210,3210,0
|
|
20230627,185100,7984429805,3210,3210,3210,3210,0
|
|
20230627,185000,7984429805,3210,3210,3210,3210,0
|
|
20230627,184900,7984429805,3210,3210,3210,3210,0
|
|
20230627,184800,7984429805,3210,3210,3210,3210,0
|
|
20230627,184700,7984429805,3210,3210,3210,3210,0
|
|
20230627,184600,7984429805,3210,3210,3210,3210,0
|
|
20230627,184500,7984429805,3210,3210,3210,3210,0
|
|
20230627,184400,7984429805,3210,3210,3210,3210,0
|
|
20230627,184300,7984429805,3210,3210,3210,3210,41430
|
|
20230627,184200,7984429805,3210,3210,3210,3210,0
|
|
20230627,184100,7984429805,3210,3210,3210,3210,0
|
|
20230627,184000,7984429805,3210,3210,3210,3210,0
|
|
20230627,183900,7984429805,3210,3210,3210,3210,0
|
|
20230627,183800,7984429805,3210,3210,3210,3210,0
|
|
20230627,183700,7984429805,3210,3210,3210,3210,0
|
|
20230627,183600,7984429805,3210,3210,3210,3210,0
|
|
20230627,183500,7984429805,3210,3210,3210,3210,0
|
|
20230627,183400,7984429805,3210,3210,3210,3210,0
|
|
20230627,183300,7984429805,3210,3210,3210,3210,0
|
|
20230627,183200,7984429805,3210,3210,3210,3210,0
|
|
20230627,183100,7984429805,3210,3210,3210,3210,0
|
|
20230627,183000,7984429805,3210,3210,3210,3210,0
|
|
20230627,182900,7984429805,3210,3210,3210,3210,0
|
|
20230627,182800,7984429805,3210,3210,3210,3210,0
|
|
20230627,182700,7984429805,3210,3210,3210,3210,0
|
|
20230627,182600,7984429805,3210,3210,3210,3210,0
|
|
20230627,182500,7984429805,3210,3210,3210,3210,0
|
|
20230627,182400,7984429805,3210,3210,3210,3210,0
|
|
20230627,182300,7984429805,3210,3210,3210,3210,0
|
|
20230627,182200,7984429805,3210,3210,3210,3210,0
|
|
20230627,182100,7984429805,3210,3210,3210,3210,0
|
|
20230627,182000,7984429805,3210,3210,3210,3210,0
|
|
20230627,181900,7984429805,3210,3210,3210,3210,0
|
|
20230627,181800,7984429805,3210,3210,3210,3210,0
|
|
20230627,181700,7984429805,3210,3210,3210,3210,0
|
|
20230627,181600,7984429805,3210,3210,3210,3210,0
|
|
20230627,181500,7984429805,3210,3210,3210,3210,0
|
|
20230627,181400,7984429805,3210,3210,3210,3210,0
|
|
20230627,181300,7984429805,3210,3210,3210,3210,41430
|
|
20230627,181200,7984429805,3210,3210,3210,3210,0
|
|
20230627,181100,7984429805,3210,3210,3210,3210,0
|
|
20230627,181000,7984429805,3210,3210,3210,3210,0
|
|
20230627,180900,7984429805,3210,3210,3210,3210,0
|
|
20230627,180800,7984429805,3210,3210,3210,3210,0
|
|
20230627,180700,7984429805,3210,3210,3210,3210,0
|
|
20230627,180600,7984429805,3210,3210,3210,3210,0
|
|
20230627,180500,7984429805,3210,3210,3210,3210,0
|
|
20230627,180400,7984429805,3210,3210,3210,3210,0
|
|
20230627,180300,7984429805,3210,3210,3210,3210,0
|
|
20230627,180200,7984429805,3210,3210,3210,3210,0
|
|
20230627,180100,7984429805,3210,3210,3210,3210,0
|
|
20230627,180000,7984429805,3210,3210,3210,3210,0
|
|
20230627,175900,7984429805,3210,3210,3210,3210,0
|
|
20230627,175800,7984429805,3210,3210,3210,3210,0
|
|
20230627,175700,7984429805,3210,3210,3210,3210,0
|
|
20230627,175600,7984429805,3210,3210,3210,3210,0
|
|
20230627,175500,7984429805,3210,3210,3210,3210,0
|
|
20230627,175400,7984429805,3210,3210,3210,3210,0
|
|
20230627,175300,7984429805,3210,3210,3210,3210,0
|
|
20230627,175200,7984429805,3210,3210,3210,3210,0
|
|
20230627,175100,7984429805,3210,3210,3210,3210,0
|
|
20230627,175000,7984429805,3210,3210,3210,3210,0
|
|
20230627,174900,7984429805,3210,3210,3210,3210,0
|
|
20230627,174800,7984429805,3210,3210,3210,3210,0
|
|
20230627,174700,7984429805,3210,3210,3210,3210,0
|
|
20230627,174600,7984429805,3210,3210,3210,3210,0
|
|
20230627,174500,7984429805,3210,3210,3210,3210,0
|
|
20230627,174400,7984429805,3210,3210,3210,3210,0
|
|
20230627,174300,7984429805,3210,3210,3210,3210,41430
|
|
20230627,174200,7984429805,3210,3210,3210,3210,0
|
|
20230627,174100,7984429805,3210,3210,3210,3210,0
|
|
20230627,174000,7984429805,3210,3210,3210,3210,0
|
|
20230627,173900,7984429805,3210,3210,3210,3210,0
|
|
20230627,173800,7984429805,3210,3210,3210,3210,0
|
|
20230627,173700,7984429805,3210,3210,3210,3210,0
|
|
20230627,173600,7984429805,3210,3210,3210,3210,0
|
|
20230627,173500,7984429805,3210,3210,3210,3210,0
|
|
20230627,173400,7984429805,3210,3210,3210,3210,0
|
|
20230627,173300,7984429805,3210,3210,3210,3210,0
|
|
20230627,173200,7984429805,3210,3210,3210,3210,0
|
|
20230627,173100,7984429805,3210,3210,3210,3210,0
|
|
20230627,173000,7984429805,3210,3210,3210,3210,0
|
|
20230627,172900,7984429805,3210,3210,3210,3210,0
|
|
20230627,172800,7984429805,3210,3210,3210,3210,0
|
|
20230627,172700,7984429805,3210,3210,3210,3210,0
|
|
20230627,172600,7984429805,3210,3210,3210,3210,0
|
|
20230627,172500,7984429805,3210,3210,3210,3210,0
|
|
20230627,172400,7984429805,3210,3210,3210,3210,0
|
|
20230627,172300,7984429805,3210,3210,3210,3210,0
|
|
20230627,172200,7984429805,3210,3210,3210,3210,0
|
|
20230627,172100,7984429805,3210,3210,3210,3210,0
|
|
20230627,172000,7984429805,3210,3210,3210,3210,0
|
|
20230627,171900,7984429805,3210,3210,3210,3210,0
|
|
20230627,171800,7984429805,3210,3210,3210,3210,0
|
|
20230627,171700,7984429805,3210,3210,3210,3210,0
|
|
20230627,171600,7984429805,3210,3210,3210,3210,0
|
|
20230627,171500,7984429805,3210,3210,3210,3210,0
|
|
20230627,171400,7984429805,3210,3210,3210,3210,0
|
|
20230627,171300,7984429805,3210,3210,3210,3210,41430
|
|
20230627,171200,7984429805,3210,3210,3210,3210,0
|
|
20230627,171100,7984429805,3210,3210,3210,3210,0
|
|
20230627,171000,7984429805,3210,3210,3210,3210,0
|
|
20230627,170900,7984429805,3210,3210,3210,3210,0
|
|
20230627,170800,7984429805,3210,3210,3210,3210,0
|
|
20230627,170700,7984429805,3210,3210,3210,3210,0
|
|
20230627,170600,7984429805,3210,3210,3210,3210,0
|
|
20230627,170500,7984429805,3210,3210,3210,3210,0
|
|
20230627,170400,7984429805,3210,3210,3210,3210,0
|
|
20230627,170300,7984429805,3210,3210,3210,3210,0
|
|
20230627,170200,7984429805,3210,3210,3210,3210,0
|
|
20230627,170100,7984429805,3210,3210,3210,3210,0
|
|
20230627,170000,7984429805,3210,3210,3210,3210,0
|
|
20230627,165900,7984429805,3210,3210,3210,3210,0
|
|
20230627,165800,7984429805,3210,3210,3210,3210,0
|
|
20230627,165700,7984429805,3210,3210,3210,3210,0
|
|
20230627,165600,7984429805,3210,3210,3210,3210,0
|
|
20230627,165500,7984429805,3210,3210,3210,3210,0
|
|
20230627,165400,7984429805,3210,3210,3210,3210,0
|
|
20230627,165300,7984429805,3210,3210,3210,3210,0
|
|
20230627,165200,7984429805,3210,3210,3210,3210,0
|
|
20230627,165100,7984429805,3210,3210,3210,3210,0
|
|
20230627,165000,7984429805,3210,3210,3210,3210,0
|
|
20230627,164900,7984429805,3210,3210,3210,3210,0
|
|
20230627,164800,7984429805,3210,3210,3210,3210,0
|
|
20230627,164700,7984429805,3210,3210,3210,3210,0
|
|
20230627,164600,7984429805,3210,3210,3210,3210,0
|
|
20230627,164500,7984429805,3210,3210,3210,3210,0
|
|
20230627,164400,7984429805,3210,3210,3210,3210,0
|
|
20230627,164300,7984429805,3210,3210,3210,3210,41430
|
|
20230627,164200,7984429805,3210,3210,3210,3210,0
|
|
20230627,164100,7984429805,3210,3210,3210,3210,0
|
|
20230627,164000,7984429805,3210,3210,3210,3210,0
|
|
20230627,163900,7984429805,3210,3210,3210,3210,0
|
|
20230627,163800,7984429805,3210,3210,3210,3210,0
|
|
20230627,163700,7984429805,3210,3210,3210,3210,0
|
|
20230627,163600,7984429805,3210,3210,3210,3210,0
|
|
20230627,163500,7984429805,3210,3210,3210,3210,0
|
|
20230627,163400,7984429805,3210,3210,3210,3210,0
|
|
20230627,163300,7984429805,3210,3210,3210,3210,0
|
|
20230627,163200,7984429805,3210,3210,3210,3210,0
|
|
20230627,163100,7984429805,3210,3210,3210,3210,0
|
|
20230627,163000,7984429805,3210,3210,3210,3210,0
|
|
20230627,162900,7984429805,3210,3210,3210,3210,0
|
|
20230627,162800,7984429805,3210,3210,3210,3210,0
|
|
20230627,162700,7984429805,3210,3210,3210,3210,0
|
|
20230627,162600,7984429805,3210,3210,3210,3210,0
|
|
20230627,162500,7984429805,3210,3210,3210,3210,0
|
|
20230627,162400,7984429805,3210,3210,3210,3210,0
|
|
20230627,162300,7984429805,3210,3210,3210,3210,0
|
|
20230627,162200,7984429805,3210,3210,3210,3210,0
|
|
20230627,162100,7984429805,3210,3210,3210,3210,0
|
|
20230627,162000,7984429805,3210,3210,3210,3210,0
|
|
20230627,161900,7984429805,3210,3210,3210,3210,0
|
|
20230627,161800,7984429805,3210,3210,3210,3210,0
|
|
20230627,161700,7984429805,3210,3210,3210,3210,0
|
|
20230627,161600,7984429805,3210,3210,3210,3210,0
|
|
20230627,161500,7984429805,3210,3210,3210,3210,0
|
|
20230627,161400,7984429805,3210,3210,3210,3210,0
|
|
20230627,161300,7984429805,3210,3210,3210,3210,41430
|
|
20230627,161200,7984429805,3210,3210,3210,3210,0
|
|
20230627,161100,7984429805,3210,3210,3210,3210,0
|
|
20230627,161000,7984429805,3210,3210,3210,3210,0
|
|
20230627,160900,7984429805,3210,3210,3210,3210,0
|
|
20230627,160800,7984429805,3210,3210,3210,3210,0
|
|
20230627,160700,7984429805,3210,3210,3210,3210,0
|
|
20230627,160600,7984429805,3210,3210,3210,3210,0
|
|
20230627,160500,7984429805,3210,3210,3210,3210,0
|
|
20230627,160400,7984429805,3210,3210,3210,3210,0
|
|
20230627,160300,7984429805,3210,3210,3210,3210,0
|
|
20230627,160200,7984429805,3210,3210,3210,3210,0
|
|
20230627,160100,7984429805,3210,3210,3210,3210,0
|
|
20230627,160000,7984429805,3210,3210,3210,3210,0
|
|
20230627,155900,7984429805,3210,3210,3210,3210,0
|
|
20230627,155800,7984429805,3210,3210,3210,3210,0
|
|
20230627,155700,7984429805,3210,3210,3210,3210,0
|
|
20230627,155600,7984429805,3210,3210,3210,3210,0
|
|
20230627,155500,7984429805,3210,3210,3210,3210,0
|
|
20230627,155400,7984429805,3210,3210,3210,3210,0
|
|
20230627,155300,7984429805,3210,3210,3210,3210,0
|
|
20230627,155200,7984429805,3210,3210,3210,3210,0
|
|
20230627,155100,7984429805,3210,3210,3210,3210,0
|
|
20230627,155000,7984429805,3210,3210,3210,3210,0
|
|
20230627,154900,7984429805,3210,3210,3210,3210,0
|
|
20230627,154800,7984429805,3210,3210,3210,3210,0
|
|
20230627,154700,7984429805,3210,3210,3210,3210,0
|
|
20230627,154600,7984429805,3210,3210,3210,3210,0
|
|
20230627,154500,7984429805,3210,3210,3210,3210,0
|
|
20230627,154400,7984429805,3210,3210,3210,3210,0
|
|
20230627,154300,7984429805,3210,3210,3210,3210,41430
|
|
20230627,154200,7984429805,3210,3210,3210,3210,0
|
|
20230627,154100,7984429805,3210,3210,3210,3210,0
|
|
20230627,154000,7984429805,3210,3210,3210,3210,0
|
|
20230627,153900,7984429805,3210,3210,3210,3210,0
|
|
20230627,153800,7984429805,3210,3210,3210,3210,0
|
|
20230627,153700,7984429805,3210,3210,3210,3210,0
|
|
20230627,153600,7984429805,3210,3210,3210,3210,0
|
|
20230627,153500,7984429805,3210,3210,3210,3210,0
|
|
20230627,153400,7984429805,3210,3210,3210,3210,0
|
|
20230627,153300,7984429805,3210,3210,3210,3210,0
|
|
20230627,153200,7984429805,3210,3210,3210,3210,0
|
|
20230627,153100,7984429805,3210,3210,3210,3210,0
|
|
20230627,153000,7984429805,3210,3210,3210,3210,41430
|
|
20230627,152900,7851439505,3220,3220,3220,3220,0
|
|
20230627,152800,7851439505,3220,3220,3220,3220,0
|
|
20230627,152700,7851439505,3220,3220,3220,3220,0
|
|
20230627,152600,7851439505,3220,3220,3220,3220,0
|
|
20230627,152500,7851439505,3220,3220,3220,3220,0
|
|
20230627,152400,7851439505,3220,3220,3220,3220,0
|
|
20230627,152300,7851439505,3220,3220,3220,3220,0
|
|
20230627,152200,7851439505,3220,3220,3220,3220,0
|
|
20230627,152100,7851439505,3220,3220,3220,3220,0
|
|
20230627,152000,7851439505,3220,3220,3220,3220,0
|
|
20230627,151900,7851439505,3220,3220,3220,3215,5164
|
|
20230627,151800,7834815320,3220,3210,3220,3210,2398
|
|
20230627,151700,7827104890,3210,3210,3215,3210,2161
|
|
20230627,151600,7820165730,3215,3215,3215,3205,3914
|
|
20230627,151500,7807593825,3210,3210,3215,3210,4575
|
|
20230627,151400,7792903605,3210,3210,3210,3205,3833
|
|
20230627,151300,7780605550,3210,3210,3210,3205,2870
|
|
20230627,151200,7771401270,3205,3205,3210,3205,3479
|
|
20230627,151100,7760246075,3210,3210,3210,3200,5037
|
|
20230627,151000,7744112930,3210,3210,3210,3205,1944
|
|
20230627,150900,7737881200,3200,3210,3215,3200,5111
|
|
20230627,150800,7721501850,3210,3210,3210,3205,5854
|
|
20230627,150700,7702730505,3210,3205,3210,3205,2334
|
|
20230627,150600,7695247450,3210,3210,3210,3200,5807
|
|
20230627,150500,7676630950,3210,3215,3215,3210,2444
|
|
20230627,150400,7668782210,3210,3210,3210,3210,1493
|
|
20230627,150300,7663989680,3210,3215,3215,3205,5354
|
|
20230627,150200,7646809410,3215,3220,3220,3215,2557
|
|
20230627,150100,7638587210,3220,3210,3220,3210,9303
|
|
20230627,150000,7608706670,3205,3200,3210,3200,3676
|
|
20230627,145900,7596930100,3200,3200,3205,3200,5344
|
|
20230627,145800,7579824255,3205,3205,3205,3200,4981
|
|
20230627,145700,7563871180,3205,3205,3210,3205,4191
|
|
20230627,145600,7550437595,3210,3210,3215,3210,3982
|
|
20230627,145500,7537655370,3210,3210,3215,3210,3013
|
|
20230627,145400,7527982110,3210,3215,3215,3210,3321
|
|
20230627,145300,7517310870,3220,3215,3220,3205,3790
|
|
20230627,145200,7505121620,3215,3215,3220,3215,3886
|
|
20230627,145100,7492621240,3215,3210,3220,3205,4916
|
|
20230627,145000,7476824295,3215,3210,3220,3205,5584
|
|
20230627,144900,7458877705,3210,3205,3215,3205,4437
|
|
20230627,144800,7444632015,3210,3205,3210,3200,3890
|
|
20230627,144700,7432167605,3205,3210,3210,3200,2892
|
|
20230627,144600,7422900755,3210,3205,3215,3200,2625
|
|
20230627,144500,7414485165,3205,3205,3210,3200,4107
|
|
20230627,144400,7401339145,3205,3205,3210,3200,2421
|
|
20230627,144300,7393590400,3200,3200,3205,3195,4064
|
|
20230627,144200,7380581085,3195,3195,3200,3195,2162
|
|
20230627,144100,7373665415,3200,3200,3205,3195,4867
|
|
20230627,144000,7358096545,3200,3205,3205,3200,1607
|
|
20230627,143900,7352950690,3205,3205,3210,3205,6955
|
|
20230627,143800,7330652445,3205,3205,3210,3205,2219
|
|
20230627,143700,7323538620,3205,3205,3205,3205,1521
|
|
20230627,143600,7318663815,3205,3195,3215,3195,7768
|
|
20230627,143500,7293789455,3200,3200,3205,3195,6141
|
|
20230627,143400,7274137900,3200,3195,3205,3195,3000
|
|
20230627,143300,7264537465,3200,3205,3210,3195,2571
|
|
20230627,143200,7256315805,3200,3210,3220,3200,12570
|
|
20230627,143100,7215992250,3215,3210,3215,3205,5136
|
|
20230627,143000,7199507995,3205,3200,3210,3200,2195
|
|
20230627,142900,7192473535,3200,3200,3205,3195,3010
|
|
20230627,142800,7182841870,3200,3200,3200,3195,1930
|
|
20230627,142700,7176672470,3200,3195,3205,3195,2485
|
|
20230627,142600,7168726320,3195,3195,3200,3195,4736
|
|
20230627,142500,7153594780,3195,3200,3200,3195,3355
|
|
20230627,142400,7142865205,3200,3190,3200,3185,3043
|
|
20230627,142300,7133144990,3190,3190,3195,3185,14853
|
|
20230627,142200,7085763470,3190,3190,3200,3190,2152
|
|
20230627,142100,7078896635,3195,3195,3195,3190,1133
|
|
20230627,142000,7075278415,3195,3190,3200,3190,2653
|
|
20230627,141900,7066807745,3190,3190,3195,3190,1333
|
|
20230627,141800,7062550375,3190,3200,3210,3190,10653
|
|
20230627,141700,7028488130,3200,3195,3200,3195,3544
|
|
20230627,141600,7017156275,3200,3200,3205,3195,15296
|
|
20230627,141500,6968242645,3205,3200,3210,3200,2544
|
|
20230627,141400,6960090815,3200,3205,3205,3200,5740
|
|
20230627,141300,6941720675,3205,3210,3215,3205,2459
|
|
20230627,141200,6933830840,3210,3205,3210,3200,5987
|
|
20230627,141100,6914641375,3205,3195,3215,3195,14298
|
|
20230627,141000,6868810045,3200,3195,3200,3195,1352
|
|
20230627,140900,6864490065,3195,3195,3200,3195,3430
|
|
20230627,140800,6853524660,3200,3195,3200,3195,2134
|
|
20230627,140700,6846703950,3195,3200,3200,3195,3450
|
|
20230627,140600,6835674445,3200,3200,3200,3195,3476
|
|
20230627,140500,6824553165,3200,3205,3205,3195,1536
|
|
20230627,140400,6819640365,3200,3205,3205,3195,20500
|
|
20230627,140300,6754039170,3205,3200,3210,3200,2213
|
|
20230627,140200,6746951550,3200,3205,3205,3195,4379
|
|
20230627,140100,6732950595,3205,3190,3205,3190,5406
|
|
20230627,140000,6715655355,3190,3180,3195,3175,4592
|
|
20230627,135900,6701024845,3185,3175,3185,3175,6576
|
|
20230627,135800,6680115455,3180,3185,3185,3175,3224
|
|
20230627,135700,6669866035,3185,3175,3185,3175,6225
|
|
20230627,135600,6650076310,3180,3180,3180,3175,5053
|
|
20230627,135500,6634021115,3180,3175,3180,3170,5833
|
|
20230627,135400,6615495255,3175,3175,3180,3175,7621
|
|
20230627,135300,6591294965,3175,3175,3180,3170,4664
|
|
20230627,135200,6576493455,3175,3175,3175,3170,9332
|
|
20230627,135100,6546903790,3175,3175,3175,3170,4259
|
|
20230627,135000,6533398520,3175,3170,3175,3170,3475
|
|
20230627,134900,6522379890,3175,3175,3185,3170,4798
|
|
20230627,134800,6507139050,3175,3170,3175,3170,4562
|
|
20230627,134700,6492675665,3170,3170,3175,3170,2497
|
|
20230627,134600,6484760170,3170,3175,3175,3170,4058
|
|
20230627,134500,6471895635,3170,3175,3175,3170,3955
|
|
20230627,134400,6459355005,3175,3175,3180,3170,4474
|
|
20230627,134300,6445155450,3180,3175,3180,3175,4605
|
|
20230627,134200,6430527915,3175,3175,3175,3175,3068
|
|
20230627,134100,6420787015,3175,3175,3180,3175,4548
|
|
20230627,134000,6406347065,3175,3175,3175,3175,5711
|
|
20230627,133900,6388214640,3175,3180,3180,3175,3474
|
|
20230627,133800,6377184200,3180,3180,3185,3175,4396
|
|
20230627,133700,6363210615,3180,3180,3185,3180,5019
|
|
20230627,133600,6347250190,3180,3185,3185,3180,3097
|
|
20230627,133500,6337394395,3185,3185,3185,3185,3991
|
|
20230627,133400,6324683060,3185,3185,3190,3185,4445
|
|
20230627,133300,6310520150,3185,3185,3190,3185,3265
|
|
20230627,133200,6300121050,3190,3185,3190,3185,4793
|
|
20230627,133100,6284853065,3185,3185,3185,3185,3153
|
|
20230627,133000,6274810760,3185,3180,3190,3180,6985
|
|
20230627,132900,6252559610,3185,3185,3185,3180,5713
|
|
20230627,132800,6234372755,3185,3190,3190,3185,5321
|
|
20230627,132700,6217417650,3195,3185,3195,3185,4555
|
|
20230627,132600,6202897405,3185,3190,3190,3185,3087
|
|
20230627,132500,6193062570,3190,3185,3190,3185,4312
|
|
20230627,132400,6179323435,3185,3180,3190,3180,3305
|
|
20230627,132300,6168795465,3190,3185,3190,3185,6868
|
|
20230627,132200,6146920245,3185,3185,3185,3185,2702
|
|
20230627,132100,6138314375,3185,3185,3190,3185,4867
|
|
20230627,132000,6122812195,3185,3200,3200,3185,4638
|
|
20230627,131900,6107998360,3200,3200,3205,3195,3330
|
|
20230627,131800,6097344500,3205,3185,3220,3185,29760
|
|
20230627,131700,6001881645,3200,3175,3200,3175,7098
|
|
20230627,131600,5979268135,3175,3170,3175,3165,5581
|
|
20230627,131500,5961555925,3170,3170,3175,3165,3275
|
|
20230627,131400,5951187680,3165,3170,3175,3165,5373
|
|
20230627,131300,5934158095,3170,3175,3175,3165,3174
|
|
20230627,131200,5924102345,3170,3160,3170,3160,6849
|
|
20230627,131100,5902420620,3160,3160,3165,3160,4282
|
|
20230627,131000,5888888800,3160,3165,3165,3160,2790
|
|
20230627,130900,5880064075,3165,3165,3170,3165,3164
|
|
20230627,130800,5870045510,3165,3165,3165,3165,4099
|
|
20230627,130700,5857072175,3165,3165,3170,3165,2979
|
|
20230627,130600,5847639805,3165,3165,3170,3165,2684
|
|
20230627,130500,5839143195,3165,3170,3175,3165,4518
|
|
20230627,130400,5824824370,3170,3165,3175,3165,2465
|
|
20230627,130300,5817014480,3165,3160,3165,3160,2136
|
|
20230627,130200,5810258810,3160,3165,3165,3160,5274
|
|
20230627,130100,5793586795,3165,3165,3180,3165,2372
|
|
20230627,130000,5786078225,3165,3155,3180,3155,4472
|
|
20230627,125900,5771929065,3155,3155,3160,3155,2764
|
|
20230627,125800,5763208615,3155,3160,3160,3155,3370
|
|
20230627,125700,5752567950,3160,3160,3160,3155,2185
|
|
20230627,125600,5745664845,3160,3160,3160,3155,9187
|
|
20230627,125500,5716675030,3160,3160,3165,3160,4680
|
|
20230627,125400,5701885975,3160,3155,3170,3155,1907
|
|
20230627,125300,5695858810,3160,3160,3165,3155,3690
|
|
20230627,125200,5684199545,3160,3160,3165,3160,6196
|
|
20230627,125100,5664620125,3160,3160,3165,3160,3102
|
|
20230627,125000,5654816780,3165,3160,3165,3160,3247
|
|
20230627,124900,5644551005,3160,3165,3165,3160,3760
|
|
20230627,124800,5632667855,3165,3165,3170,3165,2083
|
|
20230627,124700,5626075155,3165,3160,3170,3160,10873
|
|
20230627,124600,5591621595,3160,3175,3175,3160,13723
|
|
20230627,124500,5548181180,3170,3170,3175,3170,5723
|
|
20230627,124400,5530039175,3175,3170,3175,3170,2976
|
|
20230627,124300,5520604975,3170,3170,3175,3170,3901
|
|
20230627,124200,5508238705,3165,3165,3170,3165,2566
|
|
20230627,124100,5500115530,3190,3170,3190,3165,5753
|
|
20230627,124000,5481886610,3175,3170,3175,3170,5856
|
|
20230627,123900,5463319710,3170,3170,3175,3170,3021
|
|
20230627,123800,5453736415,3175,3205,3205,3170,2852
|
|
20230627,123700,5444684670,3200,3170,3200,3165,13010
|
|
20230627,123600,5403173525,3170,3170,3175,3170,704
|
|
20230627,123500,5400941815,3170,3175,3175,3170,2499
|
|
20230627,123400,5393019485,3170,3175,3175,3170,2368
|
|
20230627,123300,5385511630,3170,3175,3180,3170,1257
|
|
20230627,123200,5381520755,3175,3190,3200,3175,3626
|
|
20230627,123100,5369948870,3200,3170,3200,3165,26030
|
|
20230627,123000,5286779090,3165,3160,3165,3160,1650
|
|
20230627,122900,5281560295,3165,3165,3165,3160,7001
|
|
20230627,122800,5259409550,3165,3170,3170,3160,3619
|
|
20230627,122700,5247960540,3175,3165,3175,3160,738
|
|
20230627,122600,5245624230,3175,3165,3175,3160,2612
|
|
20230627,122500,5237356645,3165,3160,3165,3155,2331
|
|
20230627,122400,5229990010,3160,3160,3165,3160,2221
|
|
20230627,122300,5222964435,3160,3155,3160,3155,6234
|
|
20230627,122200,5203267585,3155,3160,3160,3150,2753
|
|
20230627,122100,5194581725,3155,3150,3160,3150,2575
|
|
20230627,122000,5186451450,3150,3150,3155,3150,1382
|
|
20230627,121900,5182094310,3150,3150,3155,3150,4730
|
|
20230627,121800,5167189055,3150,3145,3150,3145,3162
|
|
20230627,121700,5157228785,3145,3145,3150,3145,1833
|
|
20230627,121600,5151463735,3150,3150,3155,3145,12143
|
|
20230627,121500,5113232485,3155,3150,3155,3150,3764
|
|
20230627,121400,5101371525,3150,3150,3155,3150,8606
|
|
20230627,121300,5074262485,3150,3150,3155,3150,7924
|
|
20230627,121200,5049298660,3155,3150,3155,3150,12635
|
|
20230627,121100,5009496365,3150,3160,3160,3150,9197
|
|
20230627,121000,4980482275,3160,3160,3165,3160,3336
|
|
20230627,120900,4969940505,3160,3165,3165,3160,970
|
|
20230627,120800,4966875280,3165,3155,3165,3155,2233
|
|
20230627,120700,4959818855,3155,3160,3160,3155,1172
|
|
20230627,120600,4956120625,3155,3155,3160,3155,4162
|
|
20230627,120500,4942988760,3160,3155,3160,3155,2547
|
|
20230627,120400,4934952645,3155,3155,3160,3155,4015
|
|
20230627,120300,4922285310,3155,3160,3160,3155,8903
|
|
20230627,120200,4894161670,3165,3160,3165,3160,545
|
|
20230627,120100,4892438810,3165,3160,3165,3160,582
|
|
20230627,120000,4890599330,3165,3160,3170,3160,4505
|
|
20230627,115900,4876358790,3160,3165,3165,3160,2604
|
|
20230627,115800,4868127970,3165,3160,3165,3160,3557
|
|
20230627,115700,4856882720,3160,3165,3170,3160,3726
|
|
20230627,115600,4845092310,3165,3165,3165,3165,2666
|
|
20230627,115500,4836654420,3165,3170,3170,3165,1798
|
|
20230627,115400,4830960635,3170,3165,3170,3165,7468
|
|
20230627,115300,4807311920,3165,3170,3170,3160,7662
|
|
20230627,115200,4783065420,3170,3170,3170,3165,1810
|
|
20230627,115100,4777336165,3170,3165,3170,3165,4862
|
|
20230627,115000,4761945890,3165,3170,3170,3165,4835
|
|
20230627,114900,4746619675,3175,3175,3175,3170,3594
|
|
20230627,114800,4735225845,3170,3175,3175,3170,7755
|
|
20230627,114700,4710641675,3170,3170,3170,3170,8732
|
|
20230627,114600,4682961235,3170,3170,3170,3170,3737
|
|
20230627,114500,4671114945,3170,3175,3180,3170,2577
|
|
20230627,114400,4662936395,3175,3175,3180,3175,2561
|
|
20230627,114300,4654805195,3180,3175,3180,3175,2022
|
|
20230627,114200,4648382075,3175,3180,3185,3175,6175
|
|
20230627,114100,4628752970,3180,3185,3185,3180,1549
|
|
20230627,114000,4623826905,3185,3180,3190,3180,4176
|
|
20230627,113900,4610531625,3180,3180,3185,3175,6057
|
|
20230627,113800,4591274245,3180,3175,3180,3175,2076
|
|
20230627,113700,4584680365,3175,3175,3180,3175,2788
|
|
20230627,113600,4575826540,3175,3185,3185,3175,7771
|
|
20230627,113500,4551122535,3180,3180,3180,3180,2417
|
|
20230627,113400,4543436475,3180,3180,3185,3180,2347
|
|
20230627,113300,4535971430,3185,3175,3185,3175,5210
|
|
20230627,113200,4519403870,3175,3170,3180,3170,5136
|
|
20230627,113100,4503096880,3170,3170,3170,3170,3000
|
|
20230627,113000,4493586880,3175,3165,3175,3165,5157
|
|
20230627,112900,4477239860,3170,3170,3170,3165,1843
|
|
20230627,112800,4471401695,3170,3170,3175,3170,5243
|
|
20230627,112700,4454781355,3175,3170,3175,3165,14309
|
|
20230627,112600,4409423730,3170,3170,3175,3170,4128
|
|
20230627,112500,4396335220,3170,3170,3175,3165,3165
|
|
20230627,112400,4386302390,3170,3170,3170,3165,6252
|
|
20230627,112300,4366501470,3170,3170,3170,3165,3475
|
|
20230627,112200,4355494575,3165,3165,3170,3165,4537
|
|
20230627,112100,4341127125,3165,3155,3165,3155,7554
|
|
20230627,112000,4317248015,3150,3165,3170,3150,18201
|
|
20230627,111900,4259753320,3165,3170,3170,3165,13255
|
|
20230627,111800,4217769365,3170,3170,3175,3165,13495
|
|
20230627,111700,4174992505,3170,3175,3175,3170,7003
|
|
20230627,111600,4152780820,3170,3160,3170,3160,5917
|
|
20230627,111500,4134043605,3160,3155,3160,3150,17639
|
|
20230627,111400,4078426180,3160,3160,3170,3155,7516
|
|
20230627,111300,4054685050,3155,3170,3170,3150,29584
|
|
20230627,111200,3961253385,3165,3185,3185,3160,46989
|
|
20230627,111100,3812303430,3180,3190,3190,3180,27387
|
|
20230627,111000,3725144400,3190,3195,3195,3190,5784
|
|
20230627,110900,3706693385,3195,3190,3195,3190,3305
|
|
20230627,110800,3696146040,3190,3190,3195,3190,2024
|
|
20230627,110700,3689687315,3190,3185,3190,3180,14065
|
|
20230627,110600,3644891970,3185,3190,3190,3180,5814
|
|
20230627,110500,3626375930,3190,3190,3195,3185,6434
|
|
20230627,110400,3605858905,3190,3190,3200,3190,2654
|
|
20230627,110300,3597374940,3190,3200,3200,3185,43761
|
|
20230627,110200,3457824260,3195,3200,3200,3195,2631
|
|
20230627,110100,3449417700,3200,3200,3200,3195,1749
|
|
20230627,110000,3443828245,3200,3195,3200,3195,1909
|
|
20230627,105900,3437728670,3200,3200,3200,3200,2557
|
|
20230627,105800,3429546270,3200,3205,3205,3200,1105
|
|
20230627,105700,3426009390,3200,3200,3205,3200,1848
|
|
20230627,105600,3420092810,3200,3205,3205,3200,5257
|
|
20230627,105500,3403262410,3200,3200,3205,3200,2358
|
|
20230627,105400,3395715305,3200,3195,3200,3195,2885
|
|
20230627,105300,3386491370,3195,3195,3195,3195,1785
|
|
20230627,105200,3380788295,3195,3195,3195,3195,2201
|
|
20230627,105100,3373756100,3195,3200,3200,3195,3391
|
|
20230627,105000,3362911855,3200,3195,3200,3195,4962
|
|
20230627,104900,3347049560,3200,3195,3200,3195,1352
|
|
20230627,104800,3342729415,3195,3195,3200,3195,3310
|
|
20230627,104700,3332153420,3195,3190,3195,3185,4987
|
|
20230627,104600,3316248685,3185,3195,3195,3185,5123
|
|
20230627,104500,3299908045,3190,3185,3195,3185,1921
|
|
20230627,104400,3293782125,3185,3190,3190,3185,23146
|
|
20230627,104300,3219961870,3185,3185,3190,3185,3842
|
|
20230627,104200,3207721425,3185,3190,3190,3185,2108
|
|
20230627,104100,3201004345,3185,3185,3190,3185,8249
|
|
20230627,104000,3174731005,3185,3185,3190,3185,718
|
|
20230627,103900,3172442385,3185,3185,3185,3185,1745
|
|
20230627,103800,3166884560,3185,3185,3185,3180,5217
|
|
20230627,103700,3150280375,3190,3180,3190,3180,5544
|
|
20230627,103600,3132611575,3185,3185,3185,3180,2723
|
|
20230627,103500,3123946310,3185,3185,3190,3180,15180
|
|
20230627,103400,3075599345,3185,3185,3185,3185,2603
|
|
20230627,103300,3067308790,3185,3190,3190,3185,15237
|
|
20230627,103200,3018710465,3190,3195,3195,3190,36260
|
|
20230627,103100,2903035045,3195,3195,3195,3190,4720
|
|
20230627,103000,2887957560,3195,3195,3200,3190,1941
|
|
20230627,102900,2881755950,3195,3195,3200,3195,5164
|
|
20230627,102800,2865256370,3195,3195,3195,3195,4577
|
|
20230627,102700,2850632855,3195,3195,3195,3190,2800
|
|
20230627,102600,2841692185,3190,3195,3195,3190,3419
|
|
20230627,102500,2830782895,3195,3195,3195,3190,6565
|
|
20230627,102400,2809821025,3195,3195,3200,3195,7902
|
|
20230627,102300,2784574050,3195,3195,3200,3195,15685
|
|
20230627,102200,2734460425,3195,3195,3200,3195,892
|
|
20230627,102100,2731610385,3200,3200,3200,3195,1965
|
|
20230627,102000,2725329265,3200,3200,3200,3195,6616
|
|
20230627,101900,2704170665,3200,3200,3200,3200,2822
|
|
20230627,101800,2695140265,3200,3200,3205,3200,2850
|
|
20230627,101700,2686017365,3205,3200,3205,3200,3953
|
|
20230627,101600,2673364145,3200,3205,3205,3200,2442
|
|
20230627,101500,2665544430,3205,3205,3205,3200,2964
|
|
20230627,101400,2656045730,3205,3205,3205,3200,3645
|
|
20230627,101300,2644379560,3205,3205,3205,3200,1245
|
|
20230627,101200,2640394310,3205,3205,3205,3200,17142
|
|
20230627,101100,2585462110,3210,3210,3210,3205,1125
|
|
20230627,101000,2581854925,3205,3205,3210,3205,1191
|
|
20230627,100900,2578037035,3205,3200,3205,3195,6509
|
|
20230627,100800,2557188230,3200,3205,3205,3195,4241
|
|
20230627,100700,2543619795,3205,3200,3205,3200,1513
|
|
20230627,100600,2538777920,3205,3205,3205,3200,4622
|
|
20230627,100500,2523982340,3205,3205,3205,3200,2062
|
|
20230627,100400,2517383625,3205,3205,3205,3200,6070
|
|
20230627,100300,2497958555,3205,3200,3215,3200,3937
|
|
20230627,100200,2485328505,3200,3195,3205,3190,5843
|
|
20230627,100100,2466641675,3195,3190,3195,3190,15941
|
|
20230627,100000,2415742855,3195,3195,3200,3190,18499
|
|
20230627,095900,2356700110,3200,3210,3210,3195,31929
|
|
20230627,095800,2254528490,3210,3210,3210,3200,8689
|
|
20230627,095700,2226661050,3205,3210,3210,3205,8087
|
|
20230627,095600,2200739330,3205,3210,3210,3205,5639
|
|
20230627,095500,2182661165,3205,3210,3210,3205,3048
|
|
20230627,095400,2172889440,3210,3210,3215,3205,4527
|
|
20230627,095300,2158362875,3210,3215,3215,3210,17733
|
|
20230627,095200,2101410765,3220,3215,3220,3210,3982
|
|
20230627,095100,2088610385,3215,3215,3215,3210,5668
|
|
20230627,095000,2070410755,3215,3220,3220,3210,10459
|
|
20230627,094900,2036762230,3220,3220,3225,3220,3736
|
|
20230627,094800,2024727820,3215,3210,3220,3210,4606
|
|
20230627,094700,2009917575,3210,3210,3210,3205,12292
|
|
20230627,094600,1970485570,3210,3215,3215,3205,6555
|
|
20230627,094500,1949444070,3210,3205,3215,3205,2861
|
|
20230627,094400,1940260290,3205,3220,3220,3200,48022
|
|
20230627,094300,1786242795,3215,3215,3220,3215,6502
|
|
20230627,094200,1765324095,3215,3215,3215,3210,15990
|
|
20230627,094100,1713940065,3220,3220,3225,3215,11524
|
|
20230627,094000,1676867060,3220,3220,3225,3220,4261
|
|
20230627,093900,1663144140,3220,3225,3230,3220,8848
|
|
20230627,093800,1634613745,3225,3230,3230,3225,3209
|
|
20230627,093700,1624258050,3235,3230,3235,3230,3305
|
|
20230627,093600,1613582770,3230,3235,3235,3230,7401
|
|
20230627,093500,1589672230,3235,3230,3235,3230,2852
|
|
20230627,093400,1580454690,3230,3240,3240,3230,4869
|
|
20230627,093300,1564711790,3235,3235,3240,3230,8213
|
|
20230627,093200,1538126860,3240,3240,3240,3235,4714
|
|
20230627,093100,1522871760,3240,3230,3240,3230,8629
|
|
20230627,093000,1494963235,3230,3230,3230,3225,4844
|
|
20230627,092900,1479327255,3230,3235,3235,3230,15541
|
|
20230627,092800,1429111595,3240,3240,3240,3235,4805
|
|
20230627,092700,1413552555,3235,3240,3240,3230,5158
|
|
20230627,092600,1396859955,3240,3235,3240,3225,4939
|
|
20230627,092500,1380893085,3225,3220,3225,3215,6520
|
|
20230627,092400,1359908165,3220,3215,3220,3210,9519
|
|
20230627,092300,1329322420,3215,3220,3220,3205,8561
|
|
20230627,092200,1301826100,3215,3215,3220,3210,35044
|
|
20230627,092100,1189211165,3215,3225,3225,3215,25854
|
|
20230627,092000,1105933070,3225,3225,3235,3225,16757
|
|
20230627,091900,1051870100,3225,3230,3235,3220,16932
|
|
20230627,091800,997278255,3235,3230,3235,3220,18293
|
|
20230627,091700,938296895,3230,3240,3240,3225,27737
|
|
20230627,091600,848619020,3240,3245,3250,3240,21151
|
|
20230627,091500,779993330,3245,3260,3265,3245,17058
|
|
20230627,091400,724509610,3260,3275,3280,3260,19410
|
|
20230627,091300,661002390,3280,3280,3280,3275,2213
|
|
20230627,091200,653751315,3280,3275,3285,3275,18417
|
|
20230627,091100,593387545,3275,3260,3275,3255,11581
|
|
20230627,091000,555601425,3260,3260,3270,3260,22324
|
|
20230627,090900,482810405,3260,3270,3270,3255,19848
|
|
20230627,090800,418075380,3275,3275,3275,3270,3956
|
|
20230627,090700,405138760,3270,3290,3290,3260,13786
|
|
20230627,090600,359910470,3295,3240,3295,3235,27892
|
|
20230627,090500,269253270,3245,3260,3260,3240,15418
|
|
20230627,090400,219194595,3255,3260,3265,3255,8822
|
|
20230627,090300,190466785,3265,3290,3295,3245,24762
|
|
20230627,090200,109589185,3295,3315,3315,3295,16259
|
|
20230627,090100,55835225,3320,3335,3340,3320,3449
|
|
20230627,090000,44359085,3335,3335,3340,3330,12653
|