673 lines
33 KiB
CSV
673 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,201000,1499661560,6300,6300,6300,6300,2358
|
|
20240718,200900,1499661560,6300,6300,6300,6300,0
|
|
20240718,200800,1499661560,6300,6300,6300,6300,0
|
|
20240718,200700,1499661560,6300,6300,6300,6300,0
|
|
20240718,200600,1499661560,6300,6300,6300,6300,0
|
|
20240718,200500,1499661560,6300,6300,6300,6300,0
|
|
20240718,200400,1499661560,6300,6300,6300,6300,0
|
|
20240718,200300,1499661560,6300,6300,6300,6300,0
|
|
20240718,200200,1499661560,6300,6300,6300,6300,0
|
|
20240718,200100,1499661560,6300,6300,6300,6300,0
|
|
20240718,200000,1499661560,6300,6300,6300,6300,0
|
|
20240718,195900,1499661560,6300,6300,6300,6300,0
|
|
20240718,195800,1499661560,6300,6300,6300,6300,0
|
|
20240718,195700,1499661560,6300,6300,6300,6300,0
|
|
20240718,195600,1499661560,6300,6300,6300,6300,0
|
|
20240718,195500,1499661560,6300,6300,6300,6300,0
|
|
20240718,195400,1499661560,6300,6300,6300,6300,0
|
|
20240718,195300,1499661560,6300,6300,6300,6300,0
|
|
20240718,195200,1499661560,6300,6300,6300,6300,0
|
|
20240718,195100,1499661560,6300,6300,6300,6300,0
|
|
20240718,195000,1499661560,6300,6300,6300,6300,0
|
|
20240718,194900,1499661560,6300,6300,6300,6300,0
|
|
20240718,194800,1499661560,6300,6300,6300,6300,0
|
|
20240718,194700,1499661560,6300,6300,6300,6300,0
|
|
20240718,194600,1499661560,6300,6300,6300,6300,0
|
|
20240718,194500,1499661560,6300,6300,6300,6300,0
|
|
20240718,194400,1499661560,6300,6300,6300,6300,0
|
|
20240718,194300,1499661560,6300,6300,6300,6300,0
|
|
20240718,194200,1499661560,6300,6300,6300,6300,0
|
|
20240718,194100,1499661560,6300,6300,6300,6300,0
|
|
20240718,194000,1499661560,6300,6300,6300,6300,2358
|
|
20240718,193900,1499661560,6300,6300,6300,6300,0
|
|
20240718,193800,1499661560,6300,6300,6300,6300,0
|
|
20240718,193700,1499661560,6300,6300,6300,6300,0
|
|
20240718,193600,1499661560,6300,6300,6300,6300,0
|
|
20240718,193500,1499661560,6300,6300,6300,6300,0
|
|
20240718,193400,1499661560,6300,6300,6300,6300,0
|
|
20240718,193300,1499661560,6300,6300,6300,6300,0
|
|
20240718,193200,1499661560,6300,6300,6300,6300,0
|
|
20240718,193100,1499661560,6300,6300,6300,6300,0
|
|
20240718,193000,1499661560,6300,6300,6300,6300,0
|
|
20240718,192900,1499661560,6300,6300,6300,6300,0
|
|
20240718,192800,1499661560,6300,6300,6300,6300,0
|
|
20240718,192700,1499661560,6300,6300,6300,6300,0
|
|
20240718,192600,1499661560,6300,6300,6300,6300,0
|
|
20240718,192500,1499661560,6300,6300,6300,6300,0
|
|
20240718,192400,1499661560,6300,6300,6300,6300,0
|
|
20240718,192300,1499661560,6300,6300,6300,6300,0
|
|
20240718,192200,1499661560,6300,6300,6300,6300,0
|
|
20240718,192100,1499661560,6300,6300,6300,6300,0
|
|
20240718,192000,1499661560,6300,6300,6300,6300,0
|
|
20240718,191900,1499661560,6300,6300,6300,6300,0
|
|
20240718,191800,1499661560,6300,6300,6300,6300,0
|
|
20240718,191700,1499661560,6300,6300,6300,6300,0
|
|
20240718,191600,1499661560,6300,6300,6300,6300,0
|
|
20240718,191500,1499661560,6300,6300,6300,6300,0
|
|
20240718,191400,1499661560,6300,6300,6300,6300,0
|
|
20240718,191300,1499661560,6300,6300,6300,6300,0
|
|
20240718,191200,1499661560,6300,6300,6300,6300,0
|
|
20240718,191100,1499661560,6300,6300,6300,6300,0
|
|
20240718,191000,1499661560,6300,6300,6300,6300,2358
|
|
20240718,190900,1499661560,6300,6300,6300,6300,0
|
|
20240718,190800,1499661560,6300,6300,6300,6300,0
|
|
20240718,190700,1499661560,6300,6300,6300,6300,0
|
|
20240718,190600,1499661560,6300,6300,6300,6300,0
|
|
20240718,190500,1499661560,6300,6300,6300,6300,0
|
|
20240718,190400,1499661560,6300,6300,6300,6300,0
|
|
20240718,190300,1499661560,6300,6300,6300,6300,0
|
|
20240718,190200,1499661560,6300,6300,6300,6300,0
|
|
20240718,190100,1499661560,6300,6300,6300,6300,0
|
|
20240718,190000,1499661560,6300,6300,6300,6300,0
|
|
20240718,185900,1499661560,6300,6300,6300,6300,0
|
|
20240718,185800,1499661560,6300,6300,6300,6300,0
|
|
20240718,185700,1499661560,6300,6300,6300,6300,0
|
|
20240718,185600,1499661560,6300,6300,6300,6300,0
|
|
20240718,185500,1499661560,6300,6300,6300,6300,0
|
|
20240718,185400,1499661560,6300,6300,6300,6300,0
|
|
20240718,185300,1499661560,6300,6300,6300,6300,0
|
|
20240718,185200,1499661560,6300,6300,6300,6300,0
|
|
20240718,185100,1499661560,6300,6300,6300,6300,0
|
|
20240718,185000,1499661560,6300,6300,6300,6300,0
|
|
20240718,184900,1499661560,6300,6300,6300,6300,0
|
|
20240718,184800,1499661560,6300,6300,6300,6300,0
|
|
20240718,184700,1499661560,6300,6300,6300,6300,0
|
|
20240718,184600,1499661560,6300,6300,6300,6300,0
|
|
20240718,184500,1499661560,6300,6300,6300,6300,0
|
|
20240718,184400,1499661560,6300,6300,6300,6300,0
|
|
20240718,184300,1499661560,6300,6300,6300,6300,0
|
|
20240718,184200,1499661560,6300,6300,6300,6300,0
|
|
20240718,184100,1499661560,6300,6300,6300,6300,0
|
|
20240718,184000,1499661560,6300,6300,6300,6300,2358
|
|
20240718,183900,1499661560,6300,6300,6300,6300,0
|
|
20240718,183800,1499661560,6300,6300,6300,6300,0
|
|
20240718,183700,1499661560,6300,6300,6300,6300,0
|
|
20240718,183600,1499661560,6300,6300,6300,6300,0
|
|
20240718,183500,1499661560,6300,6300,6300,6300,0
|
|
20240718,183400,1499661560,6300,6300,6300,6300,0
|
|
20240718,183300,1499661560,6300,6300,6300,6300,0
|
|
20240718,183200,1499661560,6300,6300,6300,6300,0
|
|
20240718,183100,1499661560,6300,6300,6300,6300,0
|
|
20240718,183000,1499661560,6300,6300,6300,6300,0
|
|
20240718,182900,1499661560,6300,6300,6300,6300,0
|
|
20240718,182800,1499661560,6300,6300,6300,6300,0
|
|
20240718,182700,1499661560,6300,6300,6300,6300,0
|
|
20240718,182600,1499661560,6300,6300,6300,6300,0
|
|
20240718,182500,1499661560,6300,6300,6300,6300,0
|
|
20240718,182400,1499661560,6300,6300,6300,6300,0
|
|
20240718,182300,1499661560,6300,6300,6300,6300,0
|
|
20240718,182200,1499661560,6300,6300,6300,6300,0
|
|
20240718,182100,1499661560,6300,6300,6300,6300,0
|
|
20240718,182000,1499661560,6300,6300,6300,6300,0
|
|
20240718,181900,1499661560,6300,6300,6300,6300,0
|
|
20240718,181800,1499661560,6300,6300,6300,6300,0
|
|
20240718,181700,1499661560,6300,6300,6300,6300,0
|
|
20240718,181600,1499661560,6300,6300,6300,6300,0
|
|
20240718,181500,1499661560,6300,6300,6300,6300,0
|
|
20240718,181400,1499661560,6300,6300,6300,6300,0
|
|
20240718,181300,1499661560,6300,6300,6300,6300,0
|
|
20240718,181200,1499661560,6300,6300,6300,6300,0
|
|
20240718,181100,1499661560,6300,6300,6300,6300,0
|
|
20240718,181000,1499661560,6300,6300,6300,6300,2358
|
|
20240718,180900,1499661560,6300,6300,6300,6300,0
|
|
20240718,180800,1499661560,6300,6300,6300,6300,0
|
|
20240718,180700,1499661560,6300,6300,6300,6300,0
|
|
20240718,180600,1499661560,6300,6300,6300,6300,0
|
|
20240718,180500,1499661560,6300,6300,6300,6300,0
|
|
20240718,180400,1499661560,6300,6300,6300,6300,0
|
|
20240718,180300,1499661560,6300,6300,6300,6300,0
|
|
20240718,180200,1499661560,6300,6300,6300,6300,0
|
|
20240718,180100,1499661560,6300,6300,6300,6300,0
|
|
20240718,180000,1499661560,6300,6300,6300,6300,0
|
|
20240718,175900,1499661560,6300,6300,6300,6300,0
|
|
20240718,175800,1499661560,6300,6300,6300,6300,0
|
|
20240718,175700,1499661560,6300,6300,6300,6300,0
|
|
20240718,175600,1499661560,6300,6300,6300,6300,0
|
|
20240718,175500,1499661560,6300,6300,6300,6300,0
|
|
20240718,175400,1499661560,6300,6300,6300,6300,0
|
|
20240718,175300,1499661560,6300,6300,6300,6300,0
|
|
20240718,175200,1499661560,6300,6300,6300,6300,0
|
|
20240718,175100,1499661560,6300,6300,6300,6300,0
|
|
20240718,175000,1499661560,6300,6300,6300,6300,0
|
|
20240718,174900,1499661560,6300,6300,6300,6300,0
|
|
20240718,174800,1499661560,6300,6300,6300,6300,0
|
|
20240718,174700,1499661560,6300,6300,6300,6300,0
|
|
20240718,174600,1499661560,6300,6300,6300,6300,0
|
|
20240718,174500,1499661560,6300,6300,6300,6300,0
|
|
20240718,174400,1499661560,6300,6300,6300,6300,0
|
|
20240718,174300,1499661560,6300,6300,6300,6300,0
|
|
20240718,174200,1499661560,6300,6300,6300,6300,0
|
|
20240718,174100,1499661560,6300,6300,6300,6300,0
|
|
20240718,174000,1499661560,6300,6300,6300,6300,2358
|
|
20240718,173900,1499661560,6300,6300,6300,6300,0
|
|
20240718,173800,1499661560,6300,6300,6300,6300,0
|
|
20240718,173700,1499661560,6300,6300,6300,6300,0
|
|
20240718,173600,1499661560,6300,6300,6300,6300,0
|
|
20240718,173500,1499661560,6300,6300,6300,6300,0
|
|
20240718,173400,1499661560,6300,6300,6300,6300,0
|
|
20240718,173300,1499661560,6300,6300,6300,6300,0
|
|
20240718,173200,1499661560,6300,6300,6300,6300,0
|
|
20240718,173100,1499661560,6300,6300,6300,6300,0
|
|
20240718,173000,1499661560,6300,6300,6300,6300,0
|
|
20240718,172900,1499661560,6300,6300,6300,6300,0
|
|
20240718,172800,1499661560,6300,6300,6300,6300,0
|
|
20240718,172700,1499661560,6300,6300,6300,6300,0
|
|
20240718,172600,1499661560,6300,6300,6300,6300,0
|
|
20240718,172500,1499661560,6300,6300,6300,6300,0
|
|
20240718,172400,1499661560,6300,6300,6300,6300,0
|
|
20240718,172300,1499661560,6300,6300,6300,6300,0
|
|
20240718,172200,1499661560,6300,6300,6300,6300,0
|
|
20240718,172100,1499661560,6300,6300,6300,6300,0
|
|
20240718,172000,1499661560,6300,6300,6300,6300,0
|
|
20240718,171900,1499661560,6300,6300,6300,6300,0
|
|
20240718,171800,1499661560,6300,6300,6300,6300,0
|
|
20240718,171700,1499661560,6300,6300,6300,6300,0
|
|
20240718,171600,1499661560,6300,6300,6300,6300,0
|
|
20240718,171500,1499661560,6300,6300,6300,6300,0
|
|
20240718,171400,1499661560,6300,6300,6300,6300,0
|
|
20240718,171300,1499661560,6300,6300,6300,6300,0
|
|
20240718,171200,1499661560,6300,6300,6300,6300,0
|
|
20240718,171100,1499661560,6300,6300,6300,6300,0
|
|
20240718,171000,1499661560,6300,6300,6300,6300,2358
|
|
20240718,170900,1499661560,6300,6300,6300,6300,0
|
|
20240718,170800,1499661560,6300,6300,6300,6300,0
|
|
20240718,170700,1499661560,6300,6300,6300,6300,0
|
|
20240718,170600,1499661560,6300,6300,6300,6300,0
|
|
20240718,170500,1499661560,6300,6300,6300,6300,0
|
|
20240718,170400,1499661560,6300,6300,6300,6300,0
|
|
20240718,170300,1499661560,6300,6300,6300,6300,0
|
|
20240718,170200,1499661560,6300,6300,6300,6300,0
|
|
20240718,170100,1499661560,6300,6300,6300,6300,0
|
|
20240718,170000,1499661560,6300,6300,6300,6300,0
|
|
20240718,165900,1499661560,6300,6300,6300,6300,0
|
|
20240718,165800,1499661560,6300,6300,6300,6300,0
|
|
20240718,165700,1499661560,6300,6300,6300,6300,0
|
|
20240718,165600,1499661560,6300,6300,6300,6300,0
|
|
20240718,165500,1499661560,6300,6300,6300,6300,0
|
|
20240718,165400,1499661560,6300,6300,6300,6300,0
|
|
20240718,165300,1499661560,6300,6300,6300,6300,0
|
|
20240718,165200,1499661560,6300,6300,6300,6300,0
|
|
20240718,165100,1499661560,6300,6300,6300,6300,0
|
|
20240718,165000,1499661560,6300,6300,6300,6300,0
|
|
20240718,164900,1499661560,6300,6300,6300,6300,0
|
|
20240718,164800,1499661560,6300,6300,6300,6300,0
|
|
20240718,164700,1499661560,6300,6300,6300,6300,0
|
|
20240718,164600,1499661560,6300,6300,6300,6300,0
|
|
20240718,164500,1499661560,6300,6300,6300,6300,0
|
|
20240718,164400,1499661560,6300,6300,6300,6300,0
|
|
20240718,164300,1499661560,6300,6300,6300,6300,0
|
|
20240718,164200,1499661560,6300,6300,6300,6300,0
|
|
20240718,164100,1499661560,6300,6300,6300,6300,0
|
|
20240718,164000,1499661560,6300,6300,6300,6300,2358
|
|
20240718,163900,1499661560,6300,6300,6300,6300,0
|
|
20240718,163800,1499661560,6300,6300,6300,6300,0
|
|
20240718,163700,1499661560,6300,6300,6300,6300,0
|
|
20240718,163600,1499661560,6300,6300,6300,6300,0
|
|
20240718,163500,1499661560,6300,6300,6300,6300,0
|
|
20240718,163400,1499661560,6300,6300,6300,6300,0
|
|
20240718,163300,1499661560,6300,6300,6300,6300,0
|
|
20240718,163200,1499661560,6300,6300,6300,6300,0
|
|
20240718,163100,1499661560,6300,6300,6300,6300,0
|
|
20240718,163000,1499661560,6300,6300,6300,6300,0
|
|
20240718,162900,1499661560,6300,6300,6300,6300,0
|
|
20240718,162800,1499661560,6300,6300,6300,6300,0
|
|
20240718,162700,1499661560,6300,6300,6300,6300,0
|
|
20240718,162600,1499661560,6300,6300,6300,6300,0
|
|
20240718,162500,1499661560,6300,6300,6300,6300,0
|
|
20240718,162400,1499661560,6300,6300,6300,6300,0
|
|
20240718,162300,1499661560,6300,6300,6300,6300,0
|
|
20240718,162200,1499661560,6300,6300,6300,6300,0
|
|
20240718,162100,1499661560,6300,6300,6300,6300,0
|
|
20240718,162000,1499661560,6300,6300,6300,6300,0
|
|
20240718,161900,1499661560,6300,6300,6300,6300,0
|
|
20240718,161800,1499661560,6300,6300,6300,6300,0
|
|
20240718,161700,1499661560,6300,6300,6300,6300,0
|
|
20240718,161600,1499661560,6300,6300,6300,6300,0
|
|
20240718,161500,1499661560,6300,6300,6300,6300,0
|
|
20240718,161400,1499661560,6300,6300,6300,6300,0
|
|
20240718,161300,1499661560,6300,6300,6300,6300,0
|
|
20240718,161200,1499661560,6300,6300,6300,6300,0
|
|
20240718,161100,1499661560,6300,6300,6300,6300,0
|
|
20240718,161000,1499661560,6300,6300,6300,6300,2358
|
|
20240718,160900,1499661560,6300,6300,6300,6300,0
|
|
20240718,160800,1499661560,6300,6300,6300,6300,0
|
|
20240718,160700,1499661560,6300,6300,6300,6300,0
|
|
20240718,160600,1499661560,6300,6300,6300,6300,0
|
|
20240718,160500,1499661560,6300,6300,6300,6300,0
|
|
20240718,160400,1499661560,6300,6300,6300,6300,0
|
|
20240718,160300,1499661560,6300,6300,6300,6300,0
|
|
20240718,160200,1499661560,6300,6300,6300,6300,0
|
|
20240718,160100,1499661560,6300,6300,6300,6300,0
|
|
20240718,160000,1499661560,6300,6300,6300,6300,0
|
|
20240718,155900,1499661560,6300,6300,6300,6300,0
|
|
20240718,155800,1499661560,6300,6300,6300,6300,0
|
|
20240718,155700,1499661560,6300,6300,6300,6300,0
|
|
20240718,155600,1499661560,6300,6300,6300,6300,0
|
|
20240718,155500,1499661560,6300,6300,6300,6300,0
|
|
20240718,155400,1499661560,6300,6300,6300,6300,0
|
|
20240718,155300,1499661560,6300,6300,6300,6300,0
|
|
20240718,155200,1499661560,6300,6300,6300,6300,0
|
|
20240718,155100,1499661560,6300,6300,6300,6300,0
|
|
20240718,155000,1499661560,6300,6300,6300,6300,0
|
|
20240718,154900,1499661560,6300,6300,6300,6300,0
|
|
20240718,154800,1499661560,6300,6300,6300,6300,0
|
|
20240718,154700,1499661560,6300,6300,6300,6300,0
|
|
20240718,154600,1499661560,6300,6300,6300,6300,0
|
|
20240718,154500,1499661560,6300,6300,6300,6300,0
|
|
20240718,154400,1499661560,6300,6300,6300,6300,0
|
|
20240718,154300,1499661560,6300,6300,6300,6300,0
|
|
20240718,154200,1499661560,6300,6300,6300,6300,0
|
|
20240718,154100,1499661560,6300,6300,6300,6300,0
|
|
20240718,154000,1499661560,6300,6300,6300,6300,2358
|
|
20240718,153900,1499661560,6300,6300,6300,6300,0
|
|
20240718,153800,1499661560,6300,6300,6300,6300,0
|
|
20240718,153700,1499661560,6300,6300,6300,6300,0
|
|
20240718,153600,1499661560,6300,6300,6300,6300,0
|
|
20240718,153500,1499661560,6300,6300,6300,6300,0
|
|
20240718,153400,1499661560,6300,6300,6300,6300,0
|
|
20240718,153300,1499661560,6300,6300,6300,6300,0
|
|
20240718,153200,1499661560,6300,6300,6300,6300,0
|
|
20240718,153100,1499661560,6300,6300,6300,6300,0
|
|
20240718,153000,1499661560,6300,6300,6300,6300,2358
|
|
20240718,152900,1484806160,6270,6270,6270,6270,0
|
|
20240718,152800,1484806160,6270,6270,6270,6270,0
|
|
20240718,152700,1484806160,6270,6270,6270,6270,0
|
|
20240718,152600,1484806160,6270,6270,6270,6270,0
|
|
20240718,152500,1484806160,6270,6270,6270,6270,0
|
|
20240718,152400,1484806160,6270,6270,6270,6270,0
|
|
20240718,152300,1484806160,6270,6270,6270,6270,0
|
|
20240718,152200,1484806160,6270,6270,6270,6270,0
|
|
20240718,152100,1484806160,6270,6270,6270,6270,0
|
|
20240718,152000,1484806160,6270,6270,6270,6270,0
|
|
20240718,151900,1484806160,6270,6300,6300,6270,322
|
|
20240718,151800,1482785210,6300,6300,6310,6290,279
|
|
20240718,151700,1481028480,6300,6310,6310,6300,171
|
|
20240718,151600,1479949840,6310,6310,6310,6310,106
|
|
20240718,151500,1479280980,6300,6300,6300,6290,470
|
|
20240718,151400,1476321120,6290,6290,6290,6270,2167
|
|
20240718,151300,1462724360,6280,6290,6290,6280,297
|
|
20240718,151200,1460857230,6290,6300,6300,6290,359
|
|
20240718,151100,1458596310,6300,6300,6300,6300,447
|
|
20240718,151000,1455780210,6310,6290,6310,6290,126
|
|
20240718,150900,1454987490,6310,6280,6310,6270,301
|
|
20240718,150800,1453098120,6280,6280,6280,6280,140
|
|
20240718,150700,1452218920,6270,6280,6280,6260,1849
|
|
20240718,150600,1440631030,6280,6280,6280,6270,2331
|
|
20240718,150500,1426002950,6280,6280,6280,6280,241
|
|
20240718,150400,1424489470,6270,6270,6270,6270,50
|
|
20240718,150300,1424175970,6270,6270,6300,6260,1292
|
|
20240718,150200,1416070680,6280,6300,6300,6280,377
|
|
20240718,150100,1413698510,6300,6300,6300,6300,0
|
|
20240718,150000,1413698510,6300,6280,6300,6280,3533
|
|
20240718,145900,1391441780,6290,6270,6290,6270,601
|
|
20240718,145800,1387670020,6260,6290,6290,6260,107
|
|
20240718,145700,1386998030,6260,6290,6290,6260,652
|
|
20240718,145600,1382900660,6290,6290,6290,6290,167
|
|
20240718,145500,1381850230,6280,6290,6300,6280,315
|
|
20240718,145400,1379868100,6280,6280,6280,6270,185
|
|
20240718,145300,1378707070,6280,6280,6280,6280,159
|
|
20240718,145200,1377708550,6280,6270,6280,6270,261
|
|
20240718,145100,1376069840,6270,6270,6280,6270,323
|
|
20240718,145000,1374043430,6270,6280,6290,6270,333
|
|
20240718,144900,1371953050,6280,6280,6280,6280,249
|
|
20240718,144800,1370389330,6280,6280,6280,6280,102
|
|
20240718,144700,1369748770,6290,6300,6300,6290,622
|
|
20240718,144600,1365831370,6290,6290,6300,6290,302
|
|
20240718,144500,1363931170,6290,6300,6300,6290,134
|
|
20240718,144400,1363087070,6300,6310,6310,6300,139
|
|
20240718,144300,1362210170,6310,6310,6310,6310,488
|
|
20240718,144200,1359130890,6300,6300,6300,6300,216
|
|
20240718,144100,1357770090,6290,6290,6290,6290,264
|
|
20240718,144000,1356109530,6310,6310,6310,6310,227
|
|
20240718,143900,1354677160,6320,6300,6320,6300,500
|
|
20240718,143800,1351522870,6260,6300,6300,6260,287
|
|
20240718,143700,1349716640,6290,6290,6300,6290,150
|
|
20240718,143600,1348773130,6260,6260,6260,6260,0
|
|
20240718,143500,1348773130,6260,6280,6290,6260,480
|
|
20240718,143400,1345758720,6270,6280,6280,6270,100
|
|
20240718,143300,1345130970,6280,6270,6290,6270,546
|
|
20240718,143200,1341705980,6270,6280,6280,6250,4999
|
|
20240718,143100,1310363740,6270,6280,6290,6270,210
|
|
20240718,143000,1309044500,6280,6300,6300,6280,526
|
|
20240718,142900,1305737470,6310,6300,6310,6280,301
|
|
20240718,142800,1303843880,6310,6300,6310,6300,291
|
|
20240718,142700,1302008840,6300,6300,6310,6300,225
|
|
20240718,142600,1300590280,6300,6290,6300,6290,22
|
|
20240718,142500,1300451810,6290,6300,6300,6290,206
|
|
20240718,142400,1299154370,6300,6290,6300,6290,398
|
|
20240718,142300,1296649970,6300,6300,6310,6300,246
|
|
20240718,142200,1295100080,6310,6300,6310,6300,325
|
|
20240718,142100,1293051220,6310,6300,6310,6300,61
|
|
20240718,142000,1292666800,6310,6300,6310,6290,615
|
|
20240718,141900,1288793750,6300,6310,6310,6300,335
|
|
20240718,141800,1286681070,6310,6300,6310,6300,35
|
|
20240718,141700,1286460420,6300,6320,6320,6300,150
|
|
20240718,141600,1285515260,6310,6300,6310,6300,1033
|
|
20240718,141500,1279006330,6300,6300,6310,6300,271
|
|
20240718,141400,1277296830,6300,6320,6320,6300,1084
|
|
20240718,141300,1270463040,6320,6320,6320,6310,68
|
|
20240718,141200,1270033770,6300,6310,6310,6300,189
|
|
20240718,141100,1268841620,6310,6310,6310,6300,417
|
|
20240718,141000,1266210840,6320,6310,6330,6310,250
|
|
20240718,140900,1264631270,6300,6310,6310,6300,191
|
|
20240718,140800,1263426550,6310,6300,6310,6300,156
|
|
20240718,140700,1262442580,6300,6310,6310,6300,254
|
|
20240718,140600,1260840010,6300,6300,6300,6300,98
|
|
20240718,140500,1260222610,6320,6310,6320,6310,261
|
|
20240718,140400,1258573730,6300,6300,6300,6300,476
|
|
20240718,140300,1255574930,6300,6320,6320,6300,1020
|
|
20240718,140200,1249146230,6320,6320,6320,6320,282
|
|
20240718,140100,1247363990,6320,6320,6320,6310,65
|
|
20240718,140000,1246953680,6310,6320,6320,6310,266
|
|
20240718,135900,1245275030,6320,6320,6320,6320,214
|
|
20240718,135800,1243922550,6320,6320,6320,6320,122
|
|
20240718,135700,1243151510,6330,6320,6330,6310,105
|
|
20240718,135600,1242487910,6300,6310,6310,6300,600
|
|
20240718,135500,1238706340,6310,6320,6320,6300,216
|
|
20240718,135400,1237343730,6310,6320,6320,6310,825
|
|
20240718,135300,1232129740,6320,6330,6330,6320,328
|
|
20240718,135200,1230055730,6320,6320,6320,6320,240
|
|
20240718,135100,1228538930,6320,6310,6320,6310,61
|
|
20240718,135000,1228153900,6320,6320,6330,6320,243
|
|
20240718,134900,1226616830,6310,6320,6320,6300,215
|
|
20240718,134800,1225259090,6300,6330,6330,6300,312
|
|
20240718,134700,1223291510,6330,6330,6330,6320,182
|
|
20240718,134600,1222139940,6320,6320,6320,6320,90
|
|
20240718,134500,1221571140,6320,6340,6340,6320,270
|
|
20240718,134400,1219863240,6330,6330,6330,6330,121
|
|
20240718,134300,1219097310,6330,6320,6330,6320,359
|
|
20240718,134200,1216827550,6330,6310,6330,6310,1049
|
|
20240718,134100,1210199580,6310,6310,6310,6300,249
|
|
20240718,134000,1208629880,6300,6310,6310,6300,109
|
|
20240718,133900,1207943000,6310,6310,6310,6300,303
|
|
20240718,133800,1206031560,6310,6310,6310,6310,105
|
|
20240718,133700,1205369010,6300,6290,6310,6290,194
|
|
20240718,133600,1204147100,6290,6290,6290,6290,22
|
|
20240718,133500,1204008720,6270,6290,6290,6270,1986
|
|
20240718,133400,1191552070,6280,6290,6300,6280,583
|
|
20240718,133300,1187884020,6290,6290,6300,6280,1371
|
|
20240718,133200,1179267640,6290,6300,6300,6290,629
|
|
20240718,133100,1175310120,6300,6300,6320,6300,258
|
|
20240718,133000,1173684700,6320,6320,6320,6300,196
|
|
20240718,132900,1172447640,6300,6300,6300,6300,290
|
|
20240718,132800,1170620640,6300,6310,6310,6300,620
|
|
20240718,132700,1166714510,6310,6340,6340,6310,440
|
|
20240718,132600,1163933450,6330,6330,6330,6330,149
|
|
20240718,132500,1162990280,6330,6330,6330,6320,333
|
|
20240718,132400,1160882880,6330,6320,6330,6320,126
|
|
20240718,132300,1160085310,6320,6320,6320,6320,106
|
|
20240718,132200,1159415390,6330,6320,6330,6320,177
|
|
20240718,132100,1158295390,6320,6320,6330,6320,270
|
|
20240718,132000,1156587830,6310,6320,6330,6310,308
|
|
20240718,131900,1154641190,6320,6330,6330,6320,221
|
|
20240718,131800,1153243210,6320,6330,6330,6310,760
|
|
20240718,131700,1148444500,6330,6320,6330,6320,415
|
|
20240718,131600,1145820140,6330,6330,6330,6330,192
|
|
20240718,131500,1144604780,6320,6320,6330,6320,68
|
|
20240718,131400,1144174900,6320,6320,6330,6320,549
|
|
20240718,131300,1140703450,6320,6330,6330,6320,463
|
|
20240718,131200,1137776080,6340,6340,6340,6330,198
|
|
20240718,131100,1136521260,6330,6340,6340,6330,974
|
|
20240718,131000,1130354650,6340,6340,6350,6340,324
|
|
20240718,130900,1128300400,6340,6340,6340,6340,49
|
|
20240718,130800,1127989740,6340,6340,6340,6340,245
|
|
20240718,130700,1126436440,6340,6340,6340,6330,218
|
|
20240718,130600,1125054820,6330,6340,6340,6330,267
|
|
20240718,130500,1123363130,6330,6330,6330,6330,323
|
|
20240718,130400,1121318540,6330,6320,6330,6320,207
|
|
20240718,130300,1120008930,6330,6340,6340,6330,254
|
|
20240718,130200,1118399890,6340,6340,6340,6340,136
|
|
20240718,130100,1117537650,6340,6340,6340,6340,189
|
|
20240718,130000,1116339390,6340,6320,6340,6320,23
|
|
20240718,125900,1116193630,6330,6340,6340,6330,677
|
|
20240718,125800,1111905450,6340,6360,6360,6340,503
|
|
20240718,125700,1108713970,6360,6360,6360,6350,411
|
|
20240718,125600,1106101710,6360,6360,6360,6350,296
|
|
20240718,125500,1104220530,6350,6360,6360,6350,516
|
|
20240718,125400,1100942720,6360,6330,6360,6330,3397
|
|
20240718,125300,1079368450,6340,6340,6340,6330,156
|
|
20240718,125200,1078379910,6340,6330,6340,6330,174
|
|
20240718,125100,1077276770,6330,6330,6330,6330,242
|
|
20240718,125000,1075744910,6320,6320,6320,6320,52
|
|
20240718,124900,1075416270,6310,6310,6310,6310,2
|
|
20240718,124800,1075403650,6300,6320,6320,6280,1601
|
|
20240718,124700,1065321150,6330,6330,6330,6320,805
|
|
20240718,124600,1060232670,6330,6320,6330,6320,223
|
|
20240718,124500,1058823300,6320,6330,6330,6320,131
|
|
20240718,124400,1057995180,6320,6320,6320,6320,183
|
|
20240718,124300,1056838620,6320,6320,6320,6310,198
|
|
20240718,124200,1055587750,6320,6320,6320,6320,222
|
|
20240718,124100,1054184710,6320,6310,6320,6310,213
|
|
20240718,124000,1052839460,6320,6320,6320,6310,93
|
|
20240718,123900,1052252440,6300,6310,6310,6300,297
|
|
20240718,123800,1050379620,6310,6310,6320,6310,255
|
|
20240718,123700,1048769300,6310,6310,6330,6300,336
|
|
20240718,123600,1046648430,6300,6300,6310,6300,150
|
|
20240718,123500,1045702290,6300,6290,6300,6290,397
|
|
20240718,123400,1043202180,6290,6290,6300,6290,132
|
|
20240718,123300,1042371100,6300,6310,6310,6270,1616
|
|
20240718,123200,1032210620,6320,6320,6320,6310,333
|
|
20240718,123100,1030107350,6320,6330,6330,6320,251
|
|
20240718,123000,1028520930,6350,6320,6350,6320,127
|
|
20240718,122900,1027715850,6330,6330,6340,6330,254
|
|
20240718,122800,1026106550,6330,6320,6330,6320,163
|
|
20240718,122700,1025076070,6320,6330,6330,6320,26
|
|
20240718,122600,1024911590,6340,6320,6340,6300,368
|
|
20240718,122500,1022585460,6330,6310,6330,6310,276
|
|
20240718,122400,1020842080,6330,6310,6330,6310,689
|
|
20240718,122300,1016488900,6310,6330,6330,6300,788
|
|
20240718,122200,1011512920,6320,6330,6330,6310,1048
|
|
20240718,122100,1004879480,6330,6330,6340,6330,215
|
|
20240718,122000,1003517740,6330,6330,6330,6320,240
|
|
20240718,121900,1001999760,6330,6340,6350,6330,463
|
|
20240718,121800,999065750,6350,6330,6350,6320,115
|
|
20240718,121700,998338420,6360,6350,6360,6330,1875
|
|
20240718,121600,986433920,6360,6370,6370,6360,192
|
|
20240718,121500,985212300,6370,6370,6370,6360,1033
|
|
20240718,121400,978637380,6370,6340,6370,6340,813
|
|
20240718,121300,973465510,6340,6330,6340,6330,188
|
|
20240718,121200,972274080,6340,6350,6350,6340,680
|
|
20240718,121100,967957750,6340,6330,6340,6330,202
|
|
20240718,121000,966677560,6340,6320,6340,6320,148
|
|
20240718,120900,965739950,6320,6310,6320,6310,450
|
|
20240718,120800,962896940,6320,6320,6330,6320,354
|
|
20240718,120700,960657380,6330,6320,6330,6320,208
|
|
20240718,120600,959341240,6320,6320,6320,6320,549
|
|
20240718,120500,955871560,6320,6310,6320,6310,260
|
|
20240718,120400,954229630,6310,6300,6310,6300,642
|
|
20240718,120300,950178620,6310,6310,6320,6310,171
|
|
20240718,120200,949099520,6320,6300,6320,6300,800
|
|
20240718,120100,944048120,6310,6260,6310,6260,2721
|
|
20240718,120000,926950530,6270,6280,6280,6270,454
|
|
20240718,115900,924102720,6270,6270,6270,6270,53
|
|
20240718,115800,923770410,6270,6270,6270,6260,1648
|
|
20240718,115700,913437470,6260,6260,6270,6260,114
|
|
20240718,115600,912723020,6260,6270,6270,6260,374
|
|
20240718,115500,910379260,6270,6270,6270,6260,22
|
|
20240718,115400,910241340,6260,6270,6270,6260,335
|
|
20240718,115300,908142380,6270,6250,6270,6250,54
|
|
20240718,115200,907804190,6250,6260,6260,6250,686
|
|
20240718,115100,903510330,6260,6250,6260,6250,150
|
|
20240718,115000,902571350,6250,6250,6260,6230,620
|
|
20240718,114900,898703310,6230,6270,6270,6210,1932
|
|
20240718,114800,886661080,6270,6260,6270,6260,226
|
|
20240718,114700,885244620,6270,6270,6270,6270,17
|
|
20240718,114600,885138030,6270,6270,6280,6270,230
|
|
20240718,114500,883695130,6260,6260,6270,6260,303
|
|
20240718,114400,881797370,6260,6260,6270,6260,260
|
|
20240718,114300,880167710,6270,6260,6270,6260,138
|
|
20240718,114200,879302520,6260,6270,6270,6260,169
|
|
20240718,114100,878244440,6270,6260,6270,6260,238
|
|
20240718,114000,876752220,6260,6250,6270,6250,675
|
|
20240718,113900,872520550,6240,6250,6260,6240,10
|
|
20240718,113800,872458050,6250,6260,6270,6220,898
|
|
20240718,113700,866854860,6260,6250,6260,6250,295
|
|
20240718,113600,865008210,6250,6250,6260,6250,761
|
|
20240718,113500,860244920,6250,6260,6260,6250,1004
|
|
20240718,113400,853959920,6250,6240,6250,6240,315
|
|
20240718,113300,851991710,6250,6240,6250,6240,526
|
|
20240718,113200,848708540,6240,6260,6260,6240,253
|
|
20240718,113100,847126050,6260,6250,6260,6250,17
|
|
20240718,113000,847019700,6250,6260,6270,6230,1252
|
|
20240718,112900,839203980,6260,6230,6260,6230,60
|
|
20240718,112800,838828460,6200,6270,6280,6200,3242
|
|
20240718,112700,818629690,6270,6280,6280,6270,491
|
|
20240718,112600,815546230,6270,6250,6270,6250,963
|
|
20240718,112500,809515110,6260,6280,6280,6260,363
|
|
20240718,112400,807237770,6270,6280,6280,6270,197
|
|
20240718,112300,806001390,6280,6270,6280,6270,134
|
|
20240718,112200,805159910,6270,6270,6270,6260,104
|
|
20240718,112100,804508340,6270,6260,6270,6250,242
|
|
20240718,112000,802992140,6270,6270,6280,6270,333
|
|
20240718,111900,800904030,6260,6270,6270,6260,24
|
|
20240718,111800,800753640,6270,6270,6270,6260,272
|
|
20240718,111700,799048690,6260,6260,6260,6250,46
|
|
20240718,111600,798760770,6260,6260,6270,6260,287
|
|
20240718,111500,796963050,6260,6270,6280,6260,593
|
|
20240718,111400,793247600,6270,6270,6270,6270,97
|
|
20240718,111300,792639410,6280,6260,6280,6260,281
|
|
20240718,111200,790879060,6270,6280,6280,6260,86
|
|
20240718,111100,790340510,6260,6260,6260,6260,43
|
|
20240718,111000,790071330,6250,6260,6260,6250,191
|
|
20240718,110900,788876180,6260,6260,6260,6250,112
|
|
20240718,110800,788175080,6250,6260,6260,6250,288
|
|
20240718,110700,786372690,6260,6260,6260,6260,107
|
|
20240718,110600,785702870,6250,6250,6250,6240,250
|
|
20240718,110500,784142230,6230,6230,6230,6230,858
|
|
20240718,110400,778796890,6230,6260,6260,6220,1664
|
|
20240718,110300,768429630,6260,6260,6260,6260,130
|
|
20240718,110200,767615830,6250,6260,6260,6250,233
|
|
20240718,110100,766159440,6250,6250,6250,6240,567
|
|
20240718,110000,762615700,6250,6250,6260,6250,272
|
|
20240718,105900,760914460,6240,6250,6250,6240,1038
|
|
20240718,105800,754427870,6240,6230,6240,6230,186
|
|
20240718,105700,753267530,6240,6240,6240,6240,145
|
|
20240718,105600,752362730,6230,6230,6230,6230,70
|
|
20240718,105500,751926630,6230,6240,6240,6230,351
|
|
20240718,105400,749737540,6230,6240,6240,6230,578
|
|
20240718,105300,746135230,6250,6240,6250,6240,720
|
|
20240718,105200,741641380,6240,6260,6260,6240,821
|
|
20240718,105100,736509340,6260,6270,6270,6260,470
|
|
20240718,105000,733566330,6260,6270,6280,6260,521
|
|
20240718,104900,730303310,6270,6270,6270,6270,192
|
|
20240718,104800,729099470,6260,6270,6270,6260,287
|
|
20240718,104700,727300470,6270,6270,6280,6270,126
|
|
20240718,104600,726510370,6270,6270,6270,6260,202
|
|
20240718,104500,725244320,6270,6270,6270,6270,100
|
|
20240718,104400,724617320,6260,6270,6280,6260,289
|
|
20240718,104300,722804640,6280,6280,6280,6280,208
|
|
20240718,104200,721498400,6270,6280,6280,6270,63
|
|
20240718,104100,721103250,6280,6290,6290,6280,264
|
|
20240718,104000,719445320,6290,6290,6290,6280,280
|
|
20240718,103900,717684610,6290,6290,6290,6290,119
|
|
20240718,103800,716936100,6280,6280,6280,6280,49
|
|
20240718,103700,716628380,6290,6290,6290,6290,114
|
|
20240718,103600,715911320,6290,6290,6290,6280,281
|
|
20240718,103500,714144330,6290,6290,6300,6290,247
|
|
20240718,103400,712590580,6280,6290,6290,6280,60
|
|
20240718,103300,712213670,6290,6280,6290,6280,300
|
|
20240718,103200,710329580,6280,6270,6280,6260,349
|
|
20240718,103100,708142500,6250,6300,6300,6250,1118
|
|
20240718,103000,701129290,6300,6290,6300,6290,598
|
|
20240718,102900,697364910,6290,6280,6290,6280,116
|
|
20240718,102800,696635640,6280,6270,6280,6270,124
|
|
20240718,102700,695857420,6280,6280,6290,6280,261
|
|
20240718,102600,694218090,6280,6280,6280,6280,128
|
|
20240718,102500,693414250,6280,6280,6280,6280,307
|
|
20240718,102400,691486290,6280,6270,6280,6270,50
|
|
20240718,102300,691172780,6280,6280,6280,6280,14
|
|
20240718,102200,691084860,6220,6290,6290,6220,1358
|
|
20240718,102100,682588310,6290,6290,6300,6290,299
|
|
20240718,102000,680706720,6290,6290,6290,6280,716
|
|
20240718,101900,676203090,6290,6270,6290,6270,307
|
|
20240718,101800,674277880,6270,6260,6270,6260,190
|
|
20240718,101700,673087080,6270,6270,6270,6250,147
|
|
20240718,101600,672168110,6250,6250,6260,6250,1483
|
|
20240718,101500,662897790,6230,6230,6250,6230,1241
|
|
20240718,101400,655166340,6250,6250,6250,6240,563
|
|
20240718,101300,651653090,6250,6240,6250,6240,172
|
|
20240718,101200,650578990,6240,6240,6240,6230,428
|
|
20240718,101100,647908760,6240,6240,6240,6240,481
|
|
20240718,101000,644907320,6250,6240,6250,6230,458
|
|
20240718,100900,642049800,6240,6250,6250,6240,2323
|
|
20240718,100800,627542320,6250,6240,6250,6240,1130
|
|
20240718,100700,620482300,6240,6250,6250,6240,244
|
|
20240718,100600,618957910,6250,6250,6260,6250,148
|
|
20240718,100500,618032810,6260,6260,6260,6250,224
|
|
20240718,100400,616630900,6240,6260,6260,6240,1442
|
|
20240718,100300,607619270,6260,6240,6260,6240,730
|
|
20240718,100200,603056690,6240,6260,6260,6240,145
|
|
20240718,100100,602149240,6260,6260,6260,6260,122
|
|
20240718,100000,601385520,6260,6250,6260,6240,817
|
|
20240718,095900,596278980,6260,6260,6260,6260,142
|
|
20240718,095800,595390060,6250,6250,6250,6250,293
|
|
20240718,095700,593558810,6250,6260,6260,6250,785
|
|
20240718,095600,588652450,6250,6240,6250,6240,85
|
|
20240718,095500,588121690,6250,6240,6250,6240,484
|
|
20240718,095400,585098500,6220,6230,6230,6220,2677
|
|
20240718,095300,568444670,6250,6230,6250,6210,1155
|
|
20240718,095200,561270240,6250,6240,6250,6180,1482
|
|
20240718,095100,552055740,6250,6250,6250,6230,1967
|
|
20240718,095000,539764170,6250,6260,6260,6250,242
|
|
20240718,094900,538250670,6260,6240,6260,6240,2136
|
|
20240718,094800,524900470,6230,6200,6230,6200,4889
|
|
20240718,094700,494536390,6210,6160,6210,6160,3382
|
|
20240718,094600,473571950,6170,6170,6180,6170,705
|
|
20240718,094500,469222080,6170,6170,6170,6170,1
|
|
20240718,094400,469215910,6170,6170,6180,6170,458
|
|
20240718,094300,466388600,6160,6180,6180,6160,2981
|
|
20240718,094200,448003830,6180,6170,6180,6170,72
|
|
20240718,094100,447559510,6170,6170,6170,6170,274
|
|
20240718,094000,445868930,6170,6160,6170,6160,946
|
|
20240718,093900,440040840,6160,6160,6160,6150,4089
|
|
20240718,093800,414853890,6170,6160,6170,6150,2185
|
|
20240718,093700,401403400,6170,6170,6170,6170,100
|
|
20240718,093600,400786400,6170,6170,6170,6170,207
|
|
20240718,093500,399509210,6170,6180,6180,6170,91
|
|
20240718,093400,398947640,6180,6160,6200,6150,7197
|
|
20240718,093300,354665490,6210,6200,6210,6160,2656
|
|
20240718,093200,338289050,6190,6200,6210,6180,837
|
|
20240718,093100,333114210,6200,6210,6210,6200,69
|
|
20240718,093000,332686390,6210,6210,6220,6210,78
|
|
20240718,092900,332201830,6210,6220,6220,6210,210
|
|
20240718,092800,330896630,6240,6240,6240,6240,50
|
|
20240718,092700,330584630,6210,6210,6210,6210,30
|
|
20240718,092600,330398330,6240,6230,6240,6230,364
|
|
20240718,092500,328127460,6230,6220,6230,6220,112
|
|
20240718,092400,327430800,6210,6220,6220,6210,449
|
|
20240718,092300,324642500,6210,6210,6210,6210,0
|
|
20240718,092200,324642500,6210,6180,6220,6180,1547
|
|
20240718,092100,315065930,6180,6180,6190,6180,451
|
|
20240718,092000,312278550,6190,6190,6190,6170,2170
|
|
20240718,091900,298865500,6200,6200,6230,6190,2301
|
|
20240718,091800,284589550,6230,6230,6230,6230,283
|
|
20240718,091700,282826460,6230,6240,6250,6230,309
|
|
20240718,091600,280900940,6240,6240,6240,6240,6
|
|
20240718,091500,280863500,6250,6250,6250,6250,1068
|
|
20240718,091400,274188500,6250,6220,6250,6220,966
|
|
20240718,091300,268161970,6190,6210,6210,6190,400
|
|
20240718,091200,265685070,6210,6240,6240,6210,1790
|
|
20240718,091100,254564670,6240,6200,6240,6200,1282
|
|
20240718,091000,246593990,6200,6170,6200,6160,2691
|
|
20240718,090900,229966120,6160,6170,6200,6150,5536
|
|
20240718,090800,195837020,6160,6210,6210,6160,3240
|
|
20240718,090700,175861060,6220,6180,6220,6160,2172
|
|
20240718,090600,162447920,6170,6230,6230,6160,6467
|
|
20240718,090500,122430140,6310,6280,6310,6280,1123
|
|
20240718,090400,115367290,6280,6240,6280,6210,2759
|
|
20240718,090300,98162060,6240,6240,6240,6200,1710
|
|
20240718,090200,87516810,6240,6270,6290,6210,6486
|
|
20240718,090100,46925760,6270,6290,6290,6270,1234
|
|
20240718,090000,39170120,6290,6200,6320,6200,6309
|