606 lines
31 KiB
CSV
606 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230627,190300,11651184365,2190,2190,2190,2190,116249
|
|
20230627,190200,11651184365,2190,2190,2190,2190,0
|
|
20230627,190100,11651184365,2190,2190,2190,2190,0
|
|
20230627,190000,11651184365,2190,2190,2190,2190,0
|
|
20230627,185900,11651184365,2190,2190,2190,2190,0
|
|
20230627,185800,11651184365,2190,2190,2190,2190,0
|
|
20230627,185700,11651184365,2190,2190,2190,2190,0
|
|
20230627,185600,11651184365,2190,2190,2190,2190,0
|
|
20230627,185500,11651184365,2190,2190,2190,2190,0
|
|
20230627,185400,11651184365,2190,2190,2190,2190,0
|
|
20230627,185300,11651184365,2190,2190,2190,2190,0
|
|
20230627,185200,11651184365,2190,2190,2190,2190,0
|
|
20230627,185100,11651184365,2190,2190,2190,2190,0
|
|
20230627,185000,11651184365,2190,2190,2190,2190,0
|
|
20230627,184900,11651184365,2190,2190,2190,2190,0
|
|
20230627,184800,11651184365,2190,2190,2190,2190,0
|
|
20230627,184700,11651184365,2190,2190,2190,2190,0
|
|
20230627,184600,11651184365,2190,2190,2190,2190,0
|
|
20230627,184500,11651184365,2190,2190,2190,2190,0
|
|
20230627,184400,11651184365,2190,2190,2190,2190,0
|
|
20230627,184300,11651184365,2190,2190,2190,2190,0
|
|
20230627,184200,11651184365,2190,2190,2190,2190,0
|
|
20230627,184100,11651184365,2190,2190,2190,2190,0
|
|
20230627,184000,11651184365,2190,2190,2190,2190,0
|
|
20230627,183900,11651184365,2190,2190,2190,2190,0
|
|
20230627,183800,11651184365,2190,2190,2190,2190,0
|
|
20230627,183700,11651184365,2190,2190,2190,2190,0
|
|
20230627,183600,11651184365,2190,2190,2190,2190,0
|
|
20230627,183500,11651184365,2190,2190,2190,2190,0
|
|
20230627,183400,11651184365,2190,2190,2190,2190,0
|
|
20230627,183300,11651184365,2190,2190,2190,2190,116249
|
|
20230627,183200,11651184365,2190,2190,2190,2190,0
|
|
20230627,183100,11651184365,2190,2190,2190,2190,0
|
|
20230627,183000,11651184365,2190,2190,2190,2190,0
|
|
20230627,182900,11651184365,2190,2190,2190,2190,0
|
|
20230627,182800,11651184365,2190,2190,2190,2190,0
|
|
20230627,182700,11651184365,2190,2190,2190,2190,0
|
|
20230627,182600,11651184365,2190,2190,2190,2190,0
|
|
20230627,182500,11651184365,2190,2190,2190,2190,0
|
|
20230627,182400,11651184365,2190,2190,2190,2190,0
|
|
20230627,182300,11651184365,2190,2190,2190,2190,0
|
|
20230627,182200,11651184365,2190,2190,2190,2190,0
|
|
20230627,182100,11651184365,2190,2190,2190,2190,0
|
|
20230627,182000,11651184365,2190,2190,2190,2190,0
|
|
20230627,181900,11651184365,2190,2190,2190,2190,0
|
|
20230627,181800,11651184365,2190,2190,2190,2190,0
|
|
20230627,181700,11651184365,2190,2190,2190,2190,0
|
|
20230627,181600,11651184365,2190,2190,2190,2190,0
|
|
20230627,181500,11651184365,2190,2190,2190,2190,0
|
|
20230627,181400,11651184365,2190,2190,2190,2190,0
|
|
20230627,181300,11651184365,2190,2190,2190,2190,0
|
|
20230627,181200,11651184365,2190,2190,2190,2190,0
|
|
20230627,181100,11651184365,2190,2190,2190,2190,0
|
|
20230627,181000,11651184365,2190,2190,2190,2190,0
|
|
20230627,180900,11651184365,2190,2190,2190,2190,0
|
|
20230627,180800,11651184365,2190,2190,2190,2190,0
|
|
20230627,180700,11651184365,2190,2190,2190,2190,0
|
|
20230627,180600,11651184365,2190,2190,2190,2190,0
|
|
20230627,180500,11651184365,2190,2190,2190,2190,0
|
|
20230627,180400,11651184365,2190,2190,2190,2190,0
|
|
20230627,180300,11651184365,2190,2190,2190,2190,116249
|
|
20230627,180200,11651184365,2190,2190,2190,2190,0
|
|
20230627,180100,11651184365,2190,2190,2190,2190,0
|
|
20230627,180000,11651184365,2190,2190,2190,2190,0
|
|
20230627,175900,11651184365,2190,2190,2190,2190,0
|
|
20230627,175800,11651184365,2190,2190,2190,2190,0
|
|
20230627,175700,11651184365,2190,2190,2190,2190,0
|
|
20230627,175600,11651184365,2190,2190,2190,2190,0
|
|
20230627,175500,11651184365,2190,2190,2190,2190,0
|
|
20230627,175400,11651184365,2190,2190,2190,2190,0
|
|
20230627,175300,11651184365,2190,2190,2190,2190,0
|
|
20230627,175200,11651184365,2190,2190,2190,2190,0
|
|
20230627,175100,11651184365,2190,2190,2190,2190,0
|
|
20230627,175000,11651184365,2190,2190,2190,2190,0
|
|
20230627,174900,11651184365,2190,2190,2190,2190,0
|
|
20230627,174800,11651184365,2190,2190,2190,2190,0
|
|
20230627,174700,11651184365,2190,2190,2190,2190,0
|
|
20230627,174600,11651184365,2190,2190,2190,2190,0
|
|
20230627,174500,11651184365,2190,2190,2190,2190,0
|
|
20230627,174400,11651184365,2190,2190,2190,2190,0
|
|
20230627,174300,11651184365,2190,2190,2190,2190,0
|
|
20230627,174200,11651184365,2190,2190,2190,2190,0
|
|
20230627,174100,11651184365,2190,2190,2190,2190,0
|
|
20230627,174000,11651184365,2190,2190,2190,2190,0
|
|
20230627,173900,11651184365,2190,2190,2190,2190,0
|
|
20230627,173800,11651184365,2190,2190,2190,2190,0
|
|
20230627,173700,11651184365,2190,2190,2190,2190,0
|
|
20230627,173600,11651184365,2190,2190,2190,2190,0
|
|
20230627,173500,11651184365,2190,2190,2190,2190,0
|
|
20230627,173400,11651184365,2190,2190,2190,2190,0
|
|
20230627,173300,11651184365,2190,2190,2190,2190,116249
|
|
20230627,173200,11651184365,2190,2190,2190,2190,0
|
|
20230627,173100,11651184365,2190,2190,2190,2190,0
|
|
20230627,173000,11651184365,2190,2190,2190,2190,0
|
|
20230627,172900,11651184365,2190,2190,2190,2190,0
|
|
20230627,172800,11651184365,2190,2190,2190,2190,0
|
|
20230627,172700,11651184365,2190,2190,2190,2190,0
|
|
20230627,172600,11651184365,2190,2190,2190,2190,0
|
|
20230627,172500,11651184365,2190,2190,2190,2190,0
|
|
20230627,172400,11651184365,2190,2190,2190,2190,0
|
|
20230627,172300,11651184365,2190,2190,2190,2190,0
|
|
20230627,172200,11651184365,2190,2190,2190,2190,0
|
|
20230627,172100,11651184365,2190,2190,2190,2190,0
|
|
20230627,172000,11651184365,2190,2190,2190,2190,0
|
|
20230627,171900,11651184365,2190,2190,2190,2190,0
|
|
20230627,171800,11651184365,2190,2190,2190,2190,0
|
|
20230627,171700,11651184365,2190,2190,2190,2190,0
|
|
20230627,171600,11651184365,2190,2190,2190,2190,0
|
|
20230627,171500,11651184365,2190,2190,2190,2190,0
|
|
20230627,171400,11651184365,2190,2190,2190,2190,0
|
|
20230627,171300,11651184365,2190,2190,2190,2190,0
|
|
20230627,171200,11651184365,2190,2190,2190,2190,0
|
|
20230627,171100,11651184365,2190,2190,2190,2190,0
|
|
20230627,171000,11651184365,2190,2190,2190,2190,0
|
|
20230627,170900,11651184365,2190,2190,2190,2190,0
|
|
20230627,170800,11651184365,2190,2190,2190,2190,0
|
|
20230627,170700,11651184365,2190,2190,2190,2190,0
|
|
20230627,170600,11651184365,2190,2190,2190,2190,0
|
|
20230627,170500,11651184365,2190,2190,2190,2190,0
|
|
20230627,170400,11651184365,2190,2190,2190,2190,0
|
|
20230627,170300,11651184365,2190,2190,2190,2190,116249
|
|
20230627,170200,11651184365,2190,2190,2190,2190,0
|
|
20230627,170100,11651184365,2190,2190,2190,2190,0
|
|
20230627,170000,11651184365,2190,2190,2190,2190,0
|
|
20230627,165900,11651184365,2190,2190,2190,2190,0
|
|
20230627,165800,11651184365,2190,2190,2190,2190,0
|
|
20230627,165700,11651184365,2190,2190,2190,2190,0
|
|
20230627,165600,11651184365,2190,2190,2190,2190,0
|
|
20230627,165500,11651184365,2190,2190,2190,2190,0
|
|
20230627,165400,11651184365,2190,2190,2190,2190,0
|
|
20230627,165300,11651184365,2190,2190,2190,2190,0
|
|
20230627,165200,11651184365,2190,2190,2190,2190,0
|
|
20230627,165100,11651184365,2190,2190,2190,2190,0
|
|
20230627,165000,11651184365,2190,2190,2190,2190,0
|
|
20230627,164900,11651184365,2190,2190,2190,2190,0
|
|
20230627,164800,11651184365,2190,2190,2190,2190,0
|
|
20230627,164700,11651184365,2190,2190,2190,2190,0
|
|
20230627,164600,11651184365,2190,2190,2190,2190,0
|
|
20230627,164500,11651184365,2190,2190,2190,2190,0
|
|
20230627,164400,11651184365,2190,2190,2190,2190,0
|
|
20230627,164300,11651184365,2190,2190,2190,2190,0
|
|
20230627,164200,11651184365,2190,2190,2190,2190,0
|
|
20230627,164100,11651184365,2190,2190,2190,2190,0
|
|
20230627,164000,11651184365,2190,2190,2190,2190,0
|
|
20230627,163900,11651184365,2190,2190,2190,2190,0
|
|
20230627,163800,11651184365,2190,2190,2190,2190,0
|
|
20230627,163700,11651184365,2190,2190,2190,2190,0
|
|
20230627,163600,11651184365,2190,2190,2190,2190,0
|
|
20230627,163500,11651184365,2190,2190,2190,2190,0
|
|
20230627,163400,11651184365,2190,2190,2190,2190,0
|
|
20230627,163300,11651184365,2190,2190,2190,2190,116249
|
|
20230627,163200,11651184365,2190,2190,2190,2190,0
|
|
20230627,163100,11651184365,2190,2190,2190,2190,0
|
|
20230627,163000,11651184365,2190,2190,2190,2190,0
|
|
20230627,162900,11651184365,2190,2190,2190,2190,0
|
|
20230627,162800,11651184365,2190,2190,2190,2190,0
|
|
20230627,162700,11651184365,2190,2190,2190,2190,0
|
|
20230627,162600,11651184365,2190,2190,2190,2190,0
|
|
20230627,162500,11651184365,2190,2190,2190,2190,0
|
|
20230627,162400,11651184365,2190,2190,2190,2190,0
|
|
20230627,162300,11651184365,2190,2190,2190,2190,0
|
|
20230627,162200,11651184365,2190,2190,2190,2190,0
|
|
20230627,162100,11651184365,2190,2190,2190,2190,0
|
|
20230627,162000,11651184365,2190,2190,2190,2190,0
|
|
20230627,161900,11651184365,2190,2190,2190,2190,0
|
|
20230627,161800,11651184365,2190,2190,2190,2190,0
|
|
20230627,161700,11651184365,2190,2190,2190,2190,0
|
|
20230627,161600,11651184365,2190,2190,2190,2190,0
|
|
20230627,161500,11651184365,2190,2190,2190,2190,0
|
|
20230627,161400,11651184365,2190,2190,2190,2190,0
|
|
20230627,161300,11651184365,2190,2190,2190,2190,0
|
|
20230627,161200,11651184365,2190,2190,2190,2190,0
|
|
20230627,161100,11651184365,2190,2190,2190,2190,0
|
|
20230627,161000,11651184365,2190,2190,2190,2190,0
|
|
20230627,160900,11651184365,2190,2190,2190,2190,0
|
|
20230627,160800,11651184365,2190,2190,2190,2190,0
|
|
20230627,160700,11651184365,2190,2190,2190,2190,0
|
|
20230627,160600,11651184365,2190,2190,2190,2190,0
|
|
20230627,160500,11651184365,2190,2190,2190,2190,0
|
|
20230627,160400,11651184365,2190,2190,2190,2190,0
|
|
20230627,160300,11651184365,2190,2190,2190,2190,116249
|
|
20230627,160200,11651184365,2190,2190,2190,2190,0
|
|
20230627,160100,11651184365,2190,2190,2190,2190,0
|
|
20230627,160000,11651184365,2190,2190,2190,2190,0
|
|
20230627,155900,11651184365,2190,2190,2190,2190,0
|
|
20230627,155800,11651184365,2190,2190,2190,2190,0
|
|
20230627,155700,11651184365,2190,2190,2190,2190,0
|
|
20230627,155600,11651184365,2190,2190,2190,2190,0
|
|
20230627,155500,11651184365,2190,2190,2190,2190,0
|
|
20230627,155400,11651184365,2190,2190,2190,2190,0
|
|
20230627,155300,11651184365,2190,2190,2190,2190,0
|
|
20230627,155200,11651184365,2190,2190,2190,2190,0
|
|
20230627,155100,11651184365,2190,2190,2190,2190,0
|
|
20230627,155000,11651184365,2190,2190,2190,2190,0
|
|
20230627,154900,11651184365,2190,2190,2190,2190,0
|
|
20230627,154800,11651184365,2190,2190,2190,2190,0
|
|
20230627,154700,11651184365,2190,2190,2190,2190,0
|
|
20230627,154600,11651184365,2190,2190,2190,2190,0
|
|
20230627,154500,11651184365,2190,2190,2190,2190,0
|
|
20230627,154400,11651184365,2190,2190,2190,2190,0
|
|
20230627,154300,11651184365,2190,2190,2190,2190,0
|
|
20230627,154200,11651184365,2190,2190,2190,2190,0
|
|
20230627,154100,11651184365,2190,2190,2190,2190,0
|
|
20230627,154000,11651184365,2190,2190,2190,2190,0
|
|
20230627,153900,11651184365,2190,2190,2190,2190,0
|
|
20230627,153800,11651184365,2190,2190,2190,2190,0
|
|
20230627,153700,11651184365,2190,2190,2190,2190,0
|
|
20230627,153600,11651184365,2190,2190,2190,2190,0
|
|
20230627,153500,11651184365,2190,2190,2190,2190,0
|
|
20230627,153400,11651184365,2190,2190,2190,2190,0
|
|
20230627,153300,11651184365,2190,2190,2190,2190,116249
|
|
20230627,153200,11651184365,2190,2190,2190,2190,0
|
|
20230627,153100,11651184365,2190,2190,2190,2190,0
|
|
20230627,153000,11651184365,2190,2190,2190,2190,116249
|
|
20230627,152900,11396599055,2190,2190,2190,2190,0
|
|
20230627,152800,11396599055,2190,2190,2190,2190,0
|
|
20230627,152700,11396599055,2190,2190,2190,2190,0
|
|
20230627,152600,11396599055,2190,2190,2190,2190,0
|
|
20230627,152500,11396599055,2190,2190,2190,2190,0
|
|
20230627,152400,11396599055,2190,2190,2190,2190,0
|
|
20230627,152300,11396599055,2190,2190,2190,2190,0
|
|
20230627,152200,11396599055,2190,2190,2190,2190,0
|
|
20230627,152100,11396599055,2190,2190,2190,2190,0
|
|
20230627,152000,11396599055,2190,2190,2190,2190,0
|
|
20230627,151900,11396599055,2190,2195,2195,2190,35480
|
|
20230627,151800,11318840845,2195,2190,2195,2190,9939
|
|
20230627,151700,11297058110,2195,2195,2195,2190,7978
|
|
20230627,151600,11279581595,2195,2195,2195,2190,4925
|
|
20230627,151500,11268791460,2195,2195,2195,2190,2536
|
|
20230627,151400,11263227695,2195,2195,2200,2190,12919
|
|
20230627,151300,11234910205,2195,2195,2195,2190,8898
|
|
20230627,151200,11215406945,2195,2195,2200,2195,19238
|
|
20230627,151100,11173179525,2200,2200,2200,2195,5280
|
|
20230627,151000,11161587505,2200,2195,2200,2195,2132
|
|
20230627,150900,11156903130,2195,2195,2200,2195,2087
|
|
20230627,150800,11152320955,2200,2200,2200,2195,6808
|
|
20230627,150700,11137343440,2200,2200,2200,2200,6800
|
|
20230627,150600,11122383440,2200,2200,2200,2195,5078
|
|
20230627,150500,11111220475,2200,2200,2200,2195,1946
|
|
20230627,150400,11106941520,2200,2200,2200,2195,1243
|
|
20230627,150300,11104210665,2200,2200,2200,2195,4124
|
|
20230627,150200,11095151930,2200,2200,2200,2195,6328
|
|
20230627,150100,11081261610,2200,2200,2200,2195,8836
|
|
20230627,150000,11061843075,2200,2195,2200,2195,3940
|
|
20230627,145900,11053194055,2195,2195,2195,2190,4821
|
|
20230627,145800,11042616890,2195,2195,2195,2190,427
|
|
20230627,145700,11041680125,2195,2190,2195,2190,8379
|
|
20230627,145600,11023291520,2195,2190,2195,2190,3236
|
|
20230627,145500,11016202610,2190,2195,2195,2190,4947
|
|
20230627,145400,11005356965,2190,2195,2195,2190,6147
|
|
20230627,145300,10991865100,2195,2195,2195,2190,8044
|
|
20230627,145200,10974220645,2195,2195,2195,2190,447
|
|
20230627,145100,10973240330,2195,2190,2195,2190,7920
|
|
20230627,145000,10955895420,2190,2190,2190,2185,1884
|
|
20230627,144900,10951772215,2190,2185,2190,2185,1148
|
|
20230627,144800,10949262530,2185,2185,2190,2185,7695
|
|
20230627,144700,10932448820,2185,2185,2190,2185,3104
|
|
20230627,144600,10925664550,2185,2185,2190,2185,6718
|
|
20230627,144500,10910983400,2190,2190,2190,2185,2346
|
|
20230627,144400,10905855445,2190,2185,2195,2185,3580
|
|
20230627,144300,10898015930,2190,2190,2190,2185,1918
|
|
20230627,144200,10893824680,2190,2185,2190,2180,12112
|
|
20230627,144100,10867409160,2185,2185,2190,2180,12906
|
|
20230627,144000,10839205555,2190,2180,2190,2180,28817
|
|
20230627,143900,10776246895,2185,2180,2185,2180,2415
|
|
20230627,143800,10770976500,2180,2190,2190,2180,16163
|
|
20230627,143700,10735678740,2190,2185,2190,2185,15798
|
|
20230627,143600,10701156030,2190,2190,2190,2185,1766
|
|
20230627,143500,10697290030,2190,2185,2190,2185,13191
|
|
20230627,143400,10668466670,2185,2185,2190,2185,1971
|
|
20230627,143300,10664157790,2190,2195,2195,2190,11047
|
|
20230627,143200,10639964395,2195,2195,2195,2190,7173
|
|
20230627,143100,10624239285,2195,2195,2195,2195,11269
|
|
20230627,143000,10599503830,2195,2195,2195,2190,1738
|
|
20230627,142900,10595690130,2195,2195,2195,2190,2071
|
|
20230627,142800,10591150900,2195,2185,2195,2185,4017
|
|
20230627,142700,10582355490,2190,2190,2190,2185,6373
|
|
20230627,142600,10568403305,2190,2180,2190,2180,9108
|
|
20230627,142500,10548502230,2185,2180,2185,2180,3931
|
|
20230627,142400,10539928585,2185,2190,2190,2180,2410
|
|
20230627,142300,10534662960,2190,2185,2190,2185,5563
|
|
20230627,142200,10522505395,2185,2190,2190,2185,8484
|
|
20230627,142100,10503966120,2190,2180,2190,2180,5501
|
|
20230627,142000,10491947435,2180,2180,2185,2180,5601
|
|
20230627,141900,10479733425,2180,2185,2185,2180,1610
|
|
20230627,141800,10476220580,2185,2190,2190,2180,17671
|
|
20230627,141700,10437635590,2185,2195,2195,2185,14684
|
|
20230627,141600,10405516315,2195,2195,2195,2190,9103
|
|
20230627,141500,10385574730,2195,2200,2200,2190,8183
|
|
20230627,141400,10367644540,2195,2195,2195,2190,3306
|
|
20230627,141300,10360398135,2195,2200,2200,2195,3248
|
|
20230627,141200,10353260310,2200,2200,2200,2190,7643
|
|
20230627,141100,10336494330,2200,2195,2200,2190,5586
|
|
20230627,141000,10324228425,2190,2195,2195,2190,3189
|
|
20230627,140900,10317239555,2195,2190,2195,2190,7776
|
|
20230627,140800,10300188785,2195,2190,2195,2190,25103
|
|
20230627,140700,10245207315,2195,2190,2195,2185,9307
|
|
20230627,140600,10224854725,2185,2185,2190,2185,10807
|
|
20230627,140500,10201237845,2185,2185,2190,2185,12964
|
|
20230627,140400,10172866400,2185,2190,2190,2180,55596
|
|
20230627,140300,10051372125,2190,2190,2195,2190,1394
|
|
20230627,140200,10048319220,2195,2190,2195,2190,24437
|
|
20230627,140100,9994800965,2190,2195,2195,2185,5507
|
|
20230627,140000,9982740105,2195,2195,2200,2185,22294
|
|
20230627,135900,9933929285,2200,2195,2200,2190,83747
|
|
20230627,135800,9750484235,2190,2195,2200,2190,17178
|
|
20230627,135700,9712780445,2200,2200,2200,2190,25891
|
|
20230627,135600,9655946040,2200,2200,2200,2195,6808
|
|
20230627,135500,9641001550,2200,2200,2205,2200,12021
|
|
20230627,135400,9614555050,2200,2200,2205,2200,30345
|
|
20230627,135300,9547796025,2200,2205,2205,2200,912
|
|
20230627,135200,9545788085,2205,2205,2210,2205,3088
|
|
20230627,135100,9538974700,2205,2205,2210,2205,9238
|
|
20230627,135000,9518604385,2205,2210,2215,2205,10237
|
|
20230627,134900,9496013490,2215,2210,2215,2205,20543
|
|
20230627,134800,9450649620,2210,2210,2210,2205,22039
|
|
20230627,134700,9402048030,2210,2210,2210,2210,2434
|
|
20230627,134600,9396668890,2210,2210,2215,2210,8079
|
|
20230627,134500,9378812045,2215,2215,2215,2210,10732
|
|
20230627,134400,9355090415,2215,2215,2215,2210,679
|
|
20230627,134300,9353589690,2215,2210,2215,2210,7569
|
|
20230627,134200,9336854085,2210,2210,2210,2210,2867
|
|
20230627,134100,9330518015,2210,2210,2215,2210,2705
|
|
20230627,134000,9324532455,2215,2220,2220,2210,12487
|
|
20230627,133900,9296874565,2215,2220,2220,2215,15922
|
|
20230627,133800,9261586075,2220,2220,2225,2220,2729
|
|
20230627,133700,9255526670,2220,2220,2220,2215,2114
|
|
20230627,133600,9250833600,2220,2220,2220,2215,5340
|
|
20230627,133500,9238999755,2220,2220,2220,2215,5144
|
|
20230627,133400,9227586225,2220,2220,2220,2215,2210
|
|
20230627,133300,9222686025,2220,2220,2220,2220,1877
|
|
20230627,133200,9218519085,2220,2220,2220,2215,2407
|
|
20230627,133100,9213180770,2220,2220,2220,2215,756
|
|
20230627,133000,9211502950,2220,2220,2220,2215,330
|
|
20230627,132900,9210770850,2215,2220,2220,2215,6671
|
|
20230627,132800,9195982840,2225,2220,2225,2220,4853
|
|
20230627,132700,9185208815,2220,2215,2220,2215,793
|
|
20230627,132600,9183451435,2215,2210,2215,2210,7233
|
|
20230627,132500,9167439270,2210,2215,2220,2210,768
|
|
20230627,132400,9165738310,2215,2215,2215,2210,10207
|
|
20230627,132300,9143130755,2220,2220,2220,2215,2261
|
|
20230627,132200,9138114935,2215,2220,2220,2215,877
|
|
20230627,132100,9136172330,2220,2220,2220,2215,58
|
|
20230627,132000,9136043595,2220,2220,2220,2215,4541
|
|
20230627,131900,9125967340,2220,2220,2220,2220,201
|
|
20230627,131800,9125521120,2220,2220,2225,2220,2374
|
|
20230627,131700,9120250350,2225,2220,2225,2220,3103
|
|
20230627,131600,9113361375,2220,2220,2225,2220,3613
|
|
20230627,131500,9105338165,2220,2225,2225,2220,5895
|
|
20230627,131400,9092250855,2225,2215,2225,2215,8573
|
|
20230627,131300,9073228010,2215,2215,2215,2215,449
|
|
20230627,131200,9072233475,2220,2220,2225,2220,10446
|
|
20230627,131100,9049043350,2225,2220,2225,2220,3087
|
|
20230627,131000,9042189575,2225,2215,2225,2215,9556
|
|
20230627,130900,9020977395,2215,2215,2215,2210,9898
|
|
20230627,130800,8999053950,2215,2210,2215,2210,2102
|
|
20230627,130700,8994408320,2210,2210,2215,2210,5345
|
|
20230627,130600,8982594205,2210,2210,2210,2205,3333
|
|
20230627,130500,8975228975,2210,2210,2210,2210,3840
|
|
20230627,130400,8966742575,2210,2210,2210,2205,3397
|
|
20230627,130300,8959235455,2210,2210,2210,2210,598
|
|
20230627,130200,8957913875,2210,2205,2210,2205,4125
|
|
20230627,130100,8948802605,2210,2210,2210,2205,808
|
|
20230627,130000,8947019690,2210,2210,2210,2205,1166
|
|
20230627,125900,8944445580,2205,2210,2210,2205,358
|
|
20230627,125800,8943655975,2210,2205,2210,2205,460
|
|
20230627,125700,8942641550,2205,2210,2210,2205,2361
|
|
20230627,125600,8937426205,2205,2210,2215,2205,5140
|
|
20230627,125500,8926068045,2210,2215,2215,2210,5683
|
|
20230627,125400,8913502305,2215,2210,2215,2210,803
|
|
20230627,125300,8911724355,2215,2210,2215,2210,2835
|
|
20230627,125200,8905449570,2215,2210,2215,2210,1389
|
|
20230627,125100,8902374430,2210,2215,2215,2210,462
|
|
20230627,125000,8901353300,2215,2215,2215,2210,5062
|
|
20230627,124900,8890153040,2210,2215,2215,2210,10391
|
|
20230627,124800,8867139855,2215,2210,2215,2210,674
|
|
20230627,124700,8865648070,2215,2210,2215,2210,15202
|
|
20230627,124600,8832051270,2210,2215,2220,2210,6488
|
|
20230627,124500,8817706435,2215,2210,2220,2210,6400
|
|
20230627,124400,8803532425,2215,2210,2215,2210,5626
|
|
20230627,124300,8791087685,2210,2210,2215,2210,8031
|
|
20230627,124200,8773337830,2210,2215,2215,2210,7413
|
|
20230627,124100,8756918710,2210,2210,2215,2210,9667
|
|
20230627,124000,8735522715,2215,2210,2215,2210,3513
|
|
20230627,123900,8727758205,2210,2210,2215,2210,3743
|
|
20230627,123800,8719485705,2210,2210,2215,2205,20437
|
|
20230627,123700,8674352175,2210,2210,2215,2205,6383
|
|
20230627,123600,8660246020,2210,2210,2215,2205,2164
|
|
20230627,123500,8655466070,2215,2210,2215,2210,9397
|
|
20230627,123400,8634688660,2210,2205,2215,2200,31985
|
|
20230627,123300,8564060075,2200,2200,2205,2200,2560
|
|
20230627,123200,8558425480,2200,2200,2200,2195,2026
|
|
20230627,123100,8553976560,2200,2200,2200,2195,14260
|
|
20230627,123000,8522656865,2200,2200,2200,2195,10672
|
|
20230627,122900,8499213275,2195,2205,2205,2195,10129
|
|
20230627,122800,8476937515,2205,2205,2205,2200,8581
|
|
20230627,122700,8458043460,2205,2205,2205,2200,6722
|
|
20230627,122600,8443245455,2205,2205,2205,2200,7932
|
|
20230627,122500,8425775315,2205,2200,2205,2200,3325
|
|
20230627,122400,8418454330,2200,2205,2205,2195,10847
|
|
20230627,122300,8394581185,2205,2205,2210,2200,22681
|
|
20230627,122200,8344586980,2205,2205,2205,2205,11322
|
|
20230627,122100,8319621970,2210,2205,2210,2200,46566
|
|
20230627,122000,8216796945,2205,2190,2205,2185,161740
|
|
20230627,121900,7861548305,2190,2200,2200,2190,18582
|
|
20230627,121800,7820782980,2200,2205,2205,2195,10220
|
|
20230627,121700,7798304295,2200,2200,2205,2200,4386
|
|
20230627,121600,7788654935,2205,2205,2205,2200,20496
|
|
20230627,121500,7743503420,2210,2205,2210,2205,11057
|
|
20230627,121400,7719122325,2205,2200,2205,2200,11957
|
|
20230627,121300,7692799820,2200,2200,2205,2200,4353
|
|
20230627,121200,7683214410,2205,2200,2205,2195,13160
|
|
20230627,121100,7654263465,2200,2200,2205,2195,63308
|
|
20230627,121000,7515171670,2195,2200,2205,2195,62707
|
|
20230627,120900,7377253015,2205,2210,2210,2200,83142
|
|
20230627,120800,7194113905,2210,2205,2210,2205,5735
|
|
20230627,120700,7181447160,2210,2215,2215,2205,16815
|
|
20230627,120600,7144288530,2210,2215,2215,2210,8387
|
|
20230627,120500,7125749250,2210,2210,2215,2210,8049
|
|
20230627,120400,7107958515,2215,2215,2220,2210,7105
|
|
20230627,120300,7092236690,2220,2215,2220,2210,6214
|
|
20230627,120200,7078487450,2215,2215,2215,2210,11119
|
|
20230627,120100,7053899390,2215,2210,2215,2210,7008
|
|
20230627,120000,7038383350,2210,2215,2215,2210,6274
|
|
20230627,115900,7024515640,2215,2215,2215,2215,3333
|
|
20230627,115800,7017133045,2215,2220,2220,2215,14310
|
|
20230627,115700,6985434765,2220,2220,2220,2215,1807
|
|
20230627,115600,6981430775,2215,2220,2220,2215,2441
|
|
20230627,115500,6976022470,2220,2220,2220,2215,2844
|
|
20230627,115400,6969716180,2215,2220,2220,2215,4006
|
|
20230627,115300,6960835860,2220,2220,2220,2215,1024
|
|
20230627,115200,6958562585,2220,2215,2220,2210,5203
|
|
20230627,115100,6947038105,2215,2220,2220,2210,14211
|
|
20230627,115000,6915575250,2220,2225,2225,2215,47736
|
|
20230627,114900,6809688490,2225,2220,2225,2220,34466
|
|
20230627,114800,6733132335,2220,2225,2225,2220,24046
|
|
20230627,114700,6679737545,2225,2220,2230,2220,11065
|
|
20230627,114600,6655144585,2220,2225,2225,2220,8361
|
|
20230627,114500,6636546425,2225,2225,2225,2225,3581
|
|
20230627,114400,6628578700,2225,2225,2230,2220,33596
|
|
20230627,114300,6553846495,2225,2225,2230,2220,86318
|
|
20230627,114200,6361802690,2225,2225,2230,2225,3937
|
|
20230627,114100,6353037445,2230,2235,2235,2225,47097
|
|
20230627,114000,6248010430,2235,2230,2240,2230,6536
|
|
20230627,113900,6233431570,2235,2240,2240,2235,1642
|
|
20230627,113800,6229761645,2240,2235,2240,2230,664
|
|
20230627,113700,6228277725,2240,2235,2240,2230,8815
|
|
20230627,113600,6208576865,2235,2235,2235,2230,3632
|
|
20230627,113500,6200461615,2235,2235,2235,2230,639
|
|
20230627,113400,6199035950,2235,2235,2240,2230,4223
|
|
20230627,113300,6189598710,2235,2235,2240,2235,4992
|
|
20230627,113200,6178441405,2235,2240,2240,2230,13651
|
|
20230627,113100,6147978460,2235,2235,2240,2235,5715
|
|
20230627,113000,6135205165,2240,2240,2240,2235,560
|
|
20230627,112900,6133950790,2240,2240,2240,2235,761
|
|
20230627,112800,6132247365,2240,2240,2245,2230,60537
|
|
20230627,112700,5996867280,2240,2245,2245,2240,1763
|
|
20230627,112600,5992917465,2245,2245,2245,2240,1355
|
|
20230627,112500,5989877090,2245,2240,2245,2240,3623
|
|
20230627,112400,5981753940,2240,2240,2245,2235,4175
|
|
20230627,112300,5972401440,2240,2240,2240,2235,4141
|
|
20230627,112200,5963125850,2240,2240,2240,2235,1258
|
|
20230627,112100,5960308930,2240,2240,2240,2235,8090
|
|
20230627,112000,5942213780,2240,2245,2245,2235,4540
|
|
20230627,111900,5932046645,2245,2240,2245,2240,71
|
|
20230627,111800,5931887270,2240,2235,2240,2235,1596
|
|
20230627,111700,5928314265,2240,2245,2245,2240,13909
|
|
20230627,111600,5897156645,2245,2240,2245,2240,1277
|
|
20230627,111500,5894296055,2240,2245,2245,2240,65
|
|
20230627,111400,5894150135,2245,2245,2245,2240,5769
|
|
20230627,111300,5881220320,2245,2245,2250,2240,6166
|
|
20230627,111200,5867378240,2245,2245,2250,2240,2406
|
|
20230627,111100,5861975675,2245,2250,2250,2240,14788
|
|
20230627,111000,5828709920,2250,2245,2250,2240,1123
|
|
20230627,110900,5826188915,2245,2250,2250,2245,2705
|
|
20230627,110800,5820113690,2250,2245,2250,2240,5589
|
|
20230627,110700,5807565150,2250,2245,2250,2245,7145
|
|
20230627,110600,5791522015,2245,2245,2245,2240,1105
|
|
20230627,110500,5789046675,2240,2245,2245,2240,1530
|
|
20230627,110400,5785618205,2245,2245,2245,2245,4047
|
|
20230627,110300,5776532690,2245,2240,2245,2240,7788
|
|
20230627,110200,5759074590,2240,2235,2240,2235,5719
|
|
20230627,110100,5746264485,2240,2235,2240,2235,16461
|
|
20230627,110000,5709456210,2235,2240,2240,2235,18530
|
|
20230627,105900,5668038515,2240,2235,2240,2235,3788
|
|
20230627,105800,5659571305,2235,2240,2240,2235,40538
|
|
20230627,105700,5568936755,2240,2240,2240,2235,14491
|
|
20230627,105600,5536535930,2240,2240,2240,2235,83
|
|
20230627,105500,5536350190,2240,2240,2245,2235,19738
|
|
20230627,105400,5492180605,2245,2245,2245,2245,3819
|
|
20230627,105300,5483606950,2245,2245,2245,2240,1406
|
|
20230627,105200,5480450740,2245,2240,2245,2240,3868
|
|
20230627,105100,5471768995,2245,2245,2245,2240,2461
|
|
20230627,105000,5466254555,2245,2240,2245,2235,3956
|
|
20230627,104900,5457395585,2240,2245,2245,2235,643
|
|
20230627,104800,5455954815,2235,2240,2245,2235,23536
|
|
20230627,104700,5403237760,2245,2240,2245,2235,16693
|
|
20230627,104600,5365916735,2240,2250,2250,2240,27052
|
|
20230627,104500,5305280130,2245,2245,2250,2245,24106
|
|
20230627,104400,5251085380,2250,2240,2250,2240,25547
|
|
20230627,104300,5193785570,2240,2240,2240,2235,1520
|
|
20230627,104200,5190380870,2240,2235,2240,2230,29628
|
|
20230627,104100,5124246630,2235,2240,2240,2235,5798
|
|
20230627,104000,5111285830,2240,2235,2240,2235,18099
|
|
20230627,103900,5070832510,2240,2245,2245,2235,12672
|
|
20230627,103800,5042476755,2245,2240,2245,2240,6311
|
|
20230627,103700,5028334890,2240,2245,2245,2240,14423
|
|
20230627,103600,4995998445,2240,2235,2245,2235,10466
|
|
20230627,103500,4972566970,2240,2235,2240,2235,17996
|
|
20230627,103400,4932340065,2235,2235,2240,2230,65492
|
|
20230627,103300,4786001260,2235,2225,2235,2225,45170
|
|
20230627,103200,4685277945,2225,2235,2235,2225,29639
|
|
20230627,103100,4619237565,2230,2230,2235,2230,34057
|
|
20230627,103000,4543261235,2235,2225,2235,2225,24768
|
|
20230627,102900,4488030965,2225,2240,2240,2225,51613
|
|
20230627,102800,4372892555,2240,2240,2245,2235,30221
|
|
20230627,102700,4305304515,2240,2240,2245,2235,36590
|
|
20230627,102600,4223372790,2240,2240,2240,2235,16248
|
|
20230627,102500,4186999630,2240,2225,2245,2225,143487
|
|
20230627,102400,3866321605,2230,2235,2240,2225,99012
|
|
20230627,102300,3645549090,2235,2250,2255,2235,139984
|
|
20230627,102200,3331735030,2250,2280,2280,2250,183337
|
|
20230627,102100,2916994910,2275,2275,2280,2270,25605
|
|
20230627,102000,2858782870,2275,2275,2275,2275,17748
|
|
20230627,101900,2818406170,2280,2280,2280,2275,1559
|
|
20230627,101800,2814851850,2285,2285,2285,2275,68161
|
|
20230627,101700,2659621400,2285,2280,2285,2280,6114
|
|
20230627,101600,2645655980,2280,2285,2285,2280,10750
|
|
20230627,101500,2621097480,2285,2290,2290,2285,4434
|
|
20230627,101400,2610951205,2290,2290,2290,2290,3176
|
|
20230627,101300,2603678165,2290,2290,2290,2285,371
|
|
20230627,101200,2602829690,2290,2285,2290,2280,1908
|
|
20230627,101100,2598469905,2285,2285,2285,2280,3435
|
|
20230627,101000,2590627485,2285,2280,2285,2280,3059
|
|
20230627,100900,2583640240,2280,2280,2280,2275,5895
|
|
20230627,100800,2570199915,2280,2285,2285,2280,8997
|
|
20230627,100700,2549684120,2285,2280,2285,2280,10645
|
|
20230627,100600,2525412570,2280,2280,2285,2280,2582
|
|
20230627,100500,2519525335,2280,2280,2285,2280,9380
|
|
20230627,100400,2498138885,2280,2280,2285,2275,17082
|
|
20230627,100300,2459190875,2285,2285,2285,2280,17078
|
|
20230627,100200,2420237750,2285,2285,2285,2280,9558
|
|
20230627,100100,2398422725,2285,2285,2285,2280,7385
|
|
20230627,100000,2381554470,2285,2290,2295,2280,47749
|
|
20230627,095900,2272523560,2295,2295,2295,2285,1571
|
|
20230627,095800,2268925625,2295,2290,2295,2290,13560
|
|
20230627,095700,2237872820,2295,2290,2295,2285,20051
|
|
20230627,095600,2192047745,2295,2295,2295,2290,16224
|
|
20230627,095500,2154892000,2290,2300,2300,2290,10924
|
|
20230627,095400,2129857495,2300,2305,2305,2295,16180
|
|
20230627,095300,2092645990,2305,2300,2305,2300,1130
|
|
20230627,095200,2090046965,2300,2305,2305,2300,194
|
|
20230627,095100,2089600715,2305,2305,2310,2305,4630
|
|
20230627,095000,2078928555,2305,2305,2305,2300,55
|
|
20230627,094900,2078801790,2300,2300,2300,2300,1711
|
|
20230627,094800,2074866490,2305,2295,2305,2295,1745
|
|
20230627,094700,2070861455,2295,2305,2305,2290,34208
|
|
20230627,094600,1992293155,2305,2310,2310,2305,4549
|
|
20230627,094500,1981804245,2310,2300,2310,2300,7907
|
|
20230627,094400,1963614835,2300,2300,2310,2300,3339
|
|
20230627,094300,1955918125,2300,2310,2310,2300,43193
|
|
20230627,094200,1856471255,2310,2315,2315,2310,10576
|
|
20230627,094100,1832039730,2315,2310,2315,2310,9998
|
|
20230627,094000,1808938845,2310,2310,2315,2305,3778
|
|
20230627,093900,1800209535,2315,2310,2315,2305,18113
|
|
20230627,093800,1758364080,2315,2320,2320,2310,33948
|
|
20230627,093700,1679857045,2320,2310,2320,2310,19431
|
|
20230627,093600,1634812360,2310,2310,2310,2305,10278
|
|
20230627,093500,1611070370,2310,2310,2310,2305,6706
|
|
20230627,093400,1595591610,2310,2315,2315,2310,11263
|
|
20230627,093300,1569570645,2315,2305,2315,2305,25246
|
|
20230627,093200,1511292520,2305,2295,2305,2295,13165
|
|
20230627,093100,1481013330,2300,2300,2300,2295,9817
|
|
20230627,093000,1458464485,2300,2300,2300,2295,12282
|
|
20230627,092900,1430254215,2300,2295,2300,2295,3031
|
|
20230627,092800,1423293185,2295,2295,2295,2295,2006
|
|
20230627,092700,1418689415,2295,2300,2300,2295,6273
|
|
20230627,092600,1404292785,2290,2280,2300,2280,45576
|
|
20230627,092500,1299866535,2280,2280,2285,2280,35884
|
|
20230627,092400,1217980475,2280,2280,2285,2280,24752
|
|
20230627,092300,1161543105,2280,2285,2290,2280,6348
|
|
20230627,092200,1147035350,2290,2285,2290,2280,11866
|
|
20230627,092100,1119915595,2290,2285,2290,2285,7305
|
|
20230627,092000,1103220390,2285,2285,2290,2280,14405
|
|
20230627,091900,1070349295,2285,2290,2290,2280,18410
|
|
20230627,091800,1028291360,2285,2285,2295,2285,23886
|
|
20230627,091700,973629470,2290,2290,2295,2290,12174
|
|
20230627,091600,945748505,2295,2290,2300,2285,22823
|
|
20230627,091500,893464380,2295,2295,2295,2290,10243
|
|
20230627,091400,869987695,2295,2300,2300,2295,9670
|
|
20230627,091300,847789560,2300,2300,2300,2295,7352
|
|
20230627,091200,830884570,2300,2300,2300,2295,11661
|
|
20230627,091100,804065010,2300,2295,2300,2290,20370
|
|
20230627,091000,757360980,2295,2295,2300,2295,22017
|
|
20230627,090900,706830965,2300,2305,2305,2295,17893
|
|
20230627,090800,665707475,2305,2305,2310,2300,12165
|
|
20230627,090700,637687565,2305,2305,2310,2305,21121
|
|
20230627,090600,588927705,2305,2305,2305,2300,10025
|
|
20230627,090500,565829200,2305,2310,2310,2295,35200
|
|
20230627,090400,484818115,2310,2305,2310,2305,13886
|
|
20230627,090300,452742580,2310,2305,2310,2295,24431
|
|
20230627,090200,396419510,2305,2285,2305,2285,35744
|
|
20230627,090100,314528830,2290,2285,2295,2275,32240
|
|
20230627,090000,240854945,2285,2295,2295,2270,100434
|