657 lines
32 KiB
CSV
657 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230718,195400,6439931130,7560,7560,7560,7560,14524
|
|
20230718,195300,6439931130,7560,7560,7560,7560,0
|
|
20230718,195200,6439931130,7560,7560,7560,7560,0
|
|
20230718,195100,6439931130,7560,7560,7560,7560,0
|
|
20230718,195000,6439931130,7560,7560,7560,7560,0
|
|
20230718,194900,6439931130,7560,7560,7560,7560,0
|
|
20230718,194800,6439931130,7560,7560,7560,7560,0
|
|
20230718,194700,6439931130,7560,7560,7560,7560,0
|
|
20230718,194600,6439931130,7560,7560,7560,7560,0
|
|
20230718,194500,6439931130,7560,7560,7560,7560,0
|
|
20230718,194400,6439931130,7560,7560,7560,7560,0
|
|
20230718,194300,6439931130,7560,7560,7560,7560,0
|
|
20230718,194200,6439931130,7560,7560,7560,7560,0
|
|
20230718,194100,6439931130,7560,7560,7560,7560,0
|
|
20230718,194000,6439931130,7560,7560,7560,7560,0
|
|
20230718,193900,6439931130,7560,7560,7560,7560,0
|
|
20230718,193800,6439931130,7560,7560,7560,7560,0
|
|
20230718,193700,6439931130,7560,7560,7560,7560,0
|
|
20230718,193600,6439931130,7560,7560,7560,7560,0
|
|
20230718,193500,6439931130,7560,7560,7560,7560,0
|
|
20230718,193400,6439931130,7560,7560,7560,7560,0
|
|
20230718,193300,6439931130,7560,7560,7560,7560,0
|
|
20230718,193200,6439931130,7560,7560,7560,7560,0
|
|
20230718,193100,6439931130,7560,7560,7560,7560,0
|
|
20230718,193000,6439931130,7560,7560,7560,7560,0
|
|
20230718,192900,6439931130,7560,7560,7560,7560,0
|
|
20230718,192800,6439931130,7560,7560,7560,7560,0
|
|
20230718,192700,6439931130,7560,7560,7560,7560,0
|
|
20230718,192600,6439931130,7560,7560,7560,7560,0
|
|
20230718,192500,6439931130,7560,7560,7560,7560,0
|
|
20230718,192400,6439931130,7560,7560,7560,7560,14524
|
|
20230718,192300,6439931130,7560,7560,7560,7560,0
|
|
20230718,192200,6439931130,7560,7560,7560,7560,0
|
|
20230718,192100,6439931130,7560,7560,7560,7560,0
|
|
20230718,192000,6439931130,7560,7560,7560,7560,0
|
|
20230718,191900,6439931130,7560,7560,7560,7560,0
|
|
20230718,191800,6439931130,7560,7560,7560,7560,0
|
|
20230718,191700,6439931130,7560,7560,7560,7560,0
|
|
20230718,191600,6439931130,7560,7560,7560,7560,0
|
|
20230718,191500,6439931130,7560,7560,7560,7560,0
|
|
20230718,191400,6439931130,7560,7560,7560,7560,0
|
|
20230718,191300,6439931130,7560,7560,7560,7560,0
|
|
20230718,191200,6439931130,7560,7560,7560,7560,0
|
|
20230718,191100,6439931130,7560,7560,7560,7560,0
|
|
20230718,191000,6439931130,7560,7560,7560,7560,0
|
|
20230718,190900,6439931130,7560,7560,7560,7560,0
|
|
20230718,190800,6439931130,7560,7560,7560,7560,0
|
|
20230718,190700,6439931130,7560,7560,7560,7560,0
|
|
20230718,190600,6439931130,7560,7560,7560,7560,0
|
|
20230718,190500,6439931130,7560,7560,7560,7560,0
|
|
20230718,190400,6439931130,7560,7560,7560,7560,0
|
|
20230718,190300,6439931130,7560,7560,7560,7560,0
|
|
20230718,190200,6439931130,7560,7560,7560,7560,0
|
|
20230718,190100,6439931130,7560,7560,7560,7560,0
|
|
20230718,190000,6439931130,7560,7560,7560,7560,0
|
|
20230718,185900,6439931130,7560,7560,7560,7560,0
|
|
20230718,185800,6439931130,7560,7560,7560,7560,0
|
|
20230718,185700,6439931130,7560,7560,7560,7560,0
|
|
20230718,185600,6439931130,7560,7560,7560,7560,0
|
|
20230718,185500,6439931130,7560,7560,7560,7560,0
|
|
20230718,185400,6439931130,7560,7560,7560,7560,14524
|
|
20230718,185300,6439931130,7560,7560,7560,7560,0
|
|
20230718,185200,6439931130,7560,7560,7560,7560,0
|
|
20230718,185100,6439931130,7560,7560,7560,7560,0
|
|
20230718,185000,6439931130,7560,7560,7560,7560,0
|
|
20230718,184900,6439931130,7560,7560,7560,7560,0
|
|
20230718,184800,6439931130,7560,7560,7560,7560,0
|
|
20230718,184700,6439931130,7560,7560,7560,7560,0
|
|
20230718,184600,6439931130,7560,7560,7560,7560,0
|
|
20230718,184500,6439931130,7560,7560,7560,7560,0
|
|
20230718,184400,6439931130,7560,7560,7560,7560,0
|
|
20230718,184300,6439931130,7560,7560,7560,7560,0
|
|
20230718,184200,6439931130,7560,7560,7560,7560,0
|
|
20230718,184100,6439931130,7560,7560,7560,7560,0
|
|
20230718,184000,6439931130,7560,7560,7560,7560,0
|
|
20230718,183900,6439931130,7560,7560,7560,7560,0
|
|
20230718,183800,6439931130,7560,7560,7560,7560,0
|
|
20230718,183700,6439931130,7560,7560,7560,7560,0
|
|
20230718,183600,6439931130,7560,7560,7560,7560,0
|
|
20230718,183500,6439931130,7560,7560,7560,7560,0
|
|
20230718,183400,6439931130,7560,7560,7560,7560,0
|
|
20230718,183300,6439931130,7560,7560,7560,7560,0
|
|
20230718,183200,6439931130,7560,7560,7560,7560,0
|
|
20230718,183100,6439931130,7560,7560,7560,7560,0
|
|
20230718,183000,6439931130,7560,7560,7560,7560,0
|
|
20230718,182900,6439931130,7560,7560,7560,7560,0
|
|
20230718,182800,6439931130,7560,7560,7560,7560,0
|
|
20230718,182700,6439931130,7560,7560,7560,7560,0
|
|
20230718,182600,6439931130,7560,7560,7560,7560,0
|
|
20230718,182500,6439931130,7560,7560,7560,7560,0
|
|
20230718,182400,6439931130,7560,7560,7560,7560,14524
|
|
20230718,182300,6439931130,7560,7560,7560,7560,0
|
|
20230718,182200,6439931130,7560,7560,7560,7560,0
|
|
20230718,182100,6439931130,7560,7560,7560,7560,0
|
|
20230718,182000,6439931130,7560,7560,7560,7560,0
|
|
20230718,181900,6439931130,7560,7560,7560,7560,0
|
|
20230718,181800,6439931130,7560,7560,7560,7560,0
|
|
20230718,181700,6439931130,7560,7560,7560,7560,0
|
|
20230718,181600,6439931130,7560,7560,7560,7560,0
|
|
20230718,181500,6439931130,7560,7560,7560,7560,0
|
|
20230718,181400,6439931130,7560,7560,7560,7560,0
|
|
20230718,181300,6439931130,7560,7560,7560,7560,0
|
|
20230718,181200,6439931130,7560,7560,7560,7560,0
|
|
20230718,181100,6439931130,7560,7560,7560,7560,0
|
|
20230718,181000,6439931130,7560,7560,7560,7560,0
|
|
20230718,180900,6439931130,7560,7560,7560,7560,0
|
|
20230718,180800,6439931130,7560,7560,7560,7560,0
|
|
20230718,180700,6439931130,7560,7560,7560,7560,0
|
|
20230718,180600,6439931130,7560,7560,7560,7560,0
|
|
20230718,180500,6439931130,7560,7560,7560,7560,0
|
|
20230718,180400,6439931130,7560,7560,7560,7560,0
|
|
20230718,180300,6439931130,7560,7560,7560,7560,0
|
|
20230718,180200,6439931130,7560,7560,7560,7560,0
|
|
20230718,180100,6439931130,7560,7560,7560,7560,0
|
|
20230718,180000,6439931130,7560,7560,7560,7560,0
|
|
20230718,175900,6439931130,7560,7560,7560,7560,0
|
|
20230718,175800,6439931130,7560,7560,7560,7560,0
|
|
20230718,175700,6439931130,7560,7560,7560,7560,0
|
|
20230718,175600,6439931130,7560,7560,7560,7560,0
|
|
20230718,175500,6439931130,7560,7560,7560,7560,0
|
|
20230718,175400,6439931130,7560,7560,7560,7560,14524
|
|
20230718,175300,6439931130,7560,7560,7560,7560,0
|
|
20230718,175200,6439931130,7560,7560,7560,7560,0
|
|
20230718,175100,6439931130,7560,7560,7560,7560,0
|
|
20230718,175000,6439931130,7560,7560,7560,7560,0
|
|
20230718,174900,6439931130,7560,7560,7560,7560,0
|
|
20230718,174800,6439931130,7560,7560,7560,7560,0
|
|
20230718,174700,6439931130,7560,7560,7560,7560,0
|
|
20230718,174600,6439931130,7560,7560,7560,7560,0
|
|
20230718,174500,6439931130,7560,7560,7560,7560,0
|
|
20230718,174400,6439931130,7560,7560,7560,7560,0
|
|
20230718,174300,6439931130,7560,7560,7560,7560,0
|
|
20230718,174200,6439931130,7560,7560,7560,7560,0
|
|
20230718,174100,6439931130,7560,7560,7560,7560,0
|
|
20230718,174000,6439931130,7560,7560,7560,7560,0
|
|
20230718,173900,6439931130,7560,7560,7560,7560,0
|
|
20230718,173800,6439931130,7560,7560,7560,7560,0
|
|
20230718,173700,6439931130,7560,7560,7560,7560,0
|
|
20230718,173600,6439931130,7560,7560,7560,7560,0
|
|
20230718,173500,6439931130,7560,7560,7560,7560,0
|
|
20230718,173400,6439931130,7560,7560,7560,7560,0
|
|
20230718,173300,6439931130,7560,7560,7560,7560,0
|
|
20230718,173200,6439931130,7560,7560,7560,7560,0
|
|
20230718,173100,6439931130,7560,7560,7560,7560,0
|
|
20230718,173000,6439931130,7560,7560,7560,7560,0
|
|
20230718,172900,6439931130,7560,7560,7560,7560,0
|
|
20230718,172800,6439931130,7560,7560,7560,7560,0
|
|
20230718,172700,6439931130,7560,7560,7560,7560,0
|
|
20230718,172600,6439931130,7560,7560,7560,7560,0
|
|
20230718,172500,6439931130,7560,7560,7560,7560,0
|
|
20230718,172400,6439931130,7560,7560,7560,7560,14524
|
|
20230718,172300,6439931130,7560,7560,7560,7560,0
|
|
20230718,172200,6439931130,7560,7560,7560,7560,0
|
|
20230718,172100,6439931130,7560,7560,7560,7560,0
|
|
20230718,172000,6439931130,7560,7560,7560,7560,0
|
|
20230718,171900,6439931130,7560,7560,7560,7560,0
|
|
20230718,171800,6439931130,7560,7560,7560,7560,0
|
|
20230718,171700,6439931130,7560,7560,7560,7560,0
|
|
20230718,171600,6439931130,7560,7560,7560,7560,0
|
|
20230718,171500,6439931130,7560,7560,7560,7560,0
|
|
20230718,171400,6439931130,7560,7560,7560,7560,0
|
|
20230718,171300,6439931130,7560,7560,7560,7560,0
|
|
20230718,171200,6439931130,7560,7560,7560,7560,0
|
|
20230718,171100,6439931130,7560,7560,7560,7560,0
|
|
20230718,171000,6439931130,7560,7560,7560,7560,0
|
|
20230718,170900,6439931130,7560,7560,7560,7560,0
|
|
20230718,170800,6439931130,7560,7560,7560,7560,0
|
|
20230718,170700,6439931130,7560,7560,7560,7560,0
|
|
20230718,170600,6439931130,7560,7560,7560,7560,0
|
|
20230718,170500,6439931130,7560,7560,7560,7560,0
|
|
20230718,170400,6439931130,7560,7560,7560,7560,0
|
|
20230718,170300,6439931130,7560,7560,7560,7560,0
|
|
20230718,170200,6439931130,7560,7560,7560,7560,0
|
|
20230718,170100,6439931130,7560,7560,7560,7560,0
|
|
20230718,170000,6439931130,7560,7560,7560,7560,0
|
|
20230718,165900,6439931130,7560,7560,7560,7560,0
|
|
20230718,165800,6439931130,7560,7560,7560,7560,0
|
|
20230718,165700,6439931130,7560,7560,7560,7560,0
|
|
20230718,165600,6439931130,7560,7560,7560,7560,0
|
|
20230718,165500,6439931130,7560,7560,7560,7560,0
|
|
20230718,165400,6439931130,7560,7560,7560,7560,14524
|
|
20230718,165300,6439931130,7560,7560,7560,7560,0
|
|
20230718,165200,6439931130,7560,7560,7560,7560,0
|
|
20230718,165100,6439931130,7560,7560,7560,7560,0
|
|
20230718,165000,6439931130,7560,7560,7560,7560,0
|
|
20230718,164900,6439931130,7560,7560,7560,7560,0
|
|
20230718,164800,6439931130,7560,7560,7560,7560,0
|
|
20230718,164700,6439931130,7560,7560,7560,7560,0
|
|
20230718,164600,6439931130,7560,7560,7560,7560,0
|
|
20230718,164500,6439931130,7560,7560,7560,7560,0
|
|
20230718,164400,6439931130,7560,7560,7560,7560,0
|
|
20230718,164300,6439931130,7560,7560,7560,7560,0
|
|
20230718,164200,6439931130,7560,7560,7560,7560,0
|
|
20230718,164100,6439931130,7560,7560,7560,7560,0
|
|
20230718,164000,6439931130,7560,7560,7560,7560,0
|
|
20230718,163900,6439931130,7560,7560,7560,7560,0
|
|
20230718,163800,6439931130,7560,7560,7560,7560,0
|
|
20230718,163700,6439931130,7560,7560,7560,7560,0
|
|
20230718,163600,6439931130,7560,7560,7560,7560,0
|
|
20230718,163500,6439931130,7560,7560,7560,7560,0
|
|
20230718,163400,6439931130,7560,7560,7560,7560,0
|
|
20230718,163300,6439931130,7560,7560,7560,7560,0
|
|
20230718,163200,6439931130,7560,7560,7560,7560,0
|
|
20230718,163100,6439931130,7560,7560,7560,7560,0
|
|
20230718,163000,6439931130,7560,7560,7560,7560,0
|
|
20230718,162900,6439931130,7560,7560,7560,7560,0
|
|
20230718,162800,6439931130,7560,7560,7560,7560,0
|
|
20230718,162700,6439931130,7560,7560,7560,7560,0
|
|
20230718,162600,6439931130,7560,7560,7560,7560,0
|
|
20230718,162500,6439931130,7560,7560,7560,7560,0
|
|
20230718,162400,6439931130,7560,7560,7560,7560,14524
|
|
20230718,162300,6439931130,7560,7560,7560,7560,0
|
|
20230718,162200,6439931130,7560,7560,7560,7560,0
|
|
20230718,162100,6439931130,7560,7560,7560,7560,0
|
|
20230718,162000,6439931130,7560,7560,7560,7560,0
|
|
20230718,161900,6439931130,7560,7560,7560,7560,0
|
|
20230718,161800,6439931130,7560,7560,7560,7560,0
|
|
20230718,161700,6439931130,7560,7560,7560,7560,0
|
|
20230718,161600,6439931130,7560,7560,7560,7560,0
|
|
20230718,161500,6439931130,7560,7560,7560,7560,0
|
|
20230718,161400,6439931130,7560,7560,7560,7560,0
|
|
20230718,161300,6439931130,7560,7560,7560,7560,0
|
|
20230718,161200,6439931130,7560,7560,7560,7560,0
|
|
20230718,161100,6439931130,7560,7560,7560,7560,0
|
|
20230718,161000,6439931130,7560,7560,7560,7560,0
|
|
20230718,160900,6439931130,7560,7560,7560,7560,0
|
|
20230718,160800,6439931130,7560,7560,7560,7560,0
|
|
20230718,160700,6439931130,7560,7560,7560,7560,0
|
|
20230718,160600,6439931130,7560,7560,7560,7560,0
|
|
20230718,160500,6439931130,7560,7560,7560,7560,0
|
|
20230718,160400,6439931130,7560,7560,7560,7560,0
|
|
20230718,160300,6439931130,7560,7560,7560,7560,0
|
|
20230718,160200,6439931130,7560,7560,7560,7560,0
|
|
20230718,160100,6439931130,7560,7560,7560,7560,0
|
|
20230718,160000,6439931130,7560,7560,7560,7560,0
|
|
20230718,155900,6439931130,7560,7560,7560,7560,0
|
|
20230718,155800,6439931130,7560,7560,7560,7560,0
|
|
20230718,155700,6439931130,7560,7560,7560,7560,0
|
|
20230718,155600,6439931130,7560,7560,7560,7560,0
|
|
20230718,155500,6439931130,7560,7560,7560,7560,0
|
|
20230718,155400,6439931130,7560,7560,7560,7560,14524
|
|
20230718,155300,6439931130,7560,7560,7560,7560,0
|
|
20230718,155200,6439931130,7560,7560,7560,7560,0
|
|
20230718,155100,6439931130,7560,7560,7560,7560,0
|
|
20230718,155000,6439931130,7560,7560,7560,7560,0
|
|
20230718,154900,6439931130,7560,7560,7560,7560,0
|
|
20230718,154800,6439931130,7560,7560,7560,7560,0
|
|
20230718,154700,6439931130,7560,7560,7560,7560,0
|
|
20230718,154600,6439931130,7560,7560,7560,7560,0
|
|
20230718,154500,6439931130,7560,7560,7560,7560,0
|
|
20230718,154400,6439931130,7560,7560,7560,7560,0
|
|
20230718,154300,6439931130,7560,7560,7560,7560,0
|
|
20230718,154200,6439931130,7560,7560,7560,7560,0
|
|
20230718,154100,6439931130,7560,7560,7560,7560,0
|
|
20230718,154000,6439931130,7560,7560,7560,7560,0
|
|
20230718,153900,6439931130,7560,7560,7560,7560,0
|
|
20230718,153800,6439931130,7560,7560,7560,7560,0
|
|
20230718,153700,6439931130,7560,7560,7560,7560,0
|
|
20230718,153600,6439931130,7560,7560,7560,7560,0
|
|
20230718,153500,6439931130,7560,7560,7560,7560,0
|
|
20230718,153400,6439931130,7560,7560,7560,7560,0
|
|
20230718,153300,6439931130,7560,7560,7560,7560,0
|
|
20230718,153200,6439931130,7560,7560,7560,7560,0
|
|
20230718,153100,6439931130,7560,7560,7560,7560,0
|
|
20230718,153000,6439931130,7560,7560,7560,7560,14524
|
|
20230718,152900,6330129690,7580,7580,7580,7580,0
|
|
20230718,152800,6330129690,7580,7580,7580,7580,0
|
|
20230718,152700,6330129690,7580,7580,7580,7580,0
|
|
20230718,152600,6330129690,7580,7580,7580,7580,0
|
|
20230718,152500,6330129690,7580,7580,7580,7580,0
|
|
20230718,152400,6330129690,7580,7580,7580,7580,0
|
|
20230718,152300,6330129690,7580,7580,7580,7580,0
|
|
20230718,152200,6330129690,7580,7580,7580,7580,0
|
|
20230718,152100,6330129690,7580,7580,7580,7580,0
|
|
20230718,152000,6330129690,7580,7580,7580,7580,0
|
|
20230718,151900,6330129690,7580,7580,7580,7570,1438
|
|
20230718,151800,6319233470,7580,7570,7580,7560,1161
|
|
20230718,151700,6310440010,7570,7560,7580,7550,2663
|
|
20230718,151600,6290301500,7560,7570,7570,7560,6875
|
|
20230718,151500,6238313060,7580,7580,7580,7570,7238
|
|
20230718,151400,6183463360,7590,7590,7590,7580,1350
|
|
20230718,151300,6173228730,7590,7590,7610,7590,750
|
|
20230718,151200,6167536130,7610,7600,7620,7580,7451
|
|
20230718,151100,6110914410,7620,7600,7620,7600,5231
|
|
20230718,151000,6071152020,7590,7590,7600,7580,3250
|
|
20230718,150900,6046474690,7590,7590,7590,7580,535
|
|
20230718,150800,6042418890,7580,7570,7600,7570,468
|
|
20230718,150700,6038870990,7580,7580,7580,7580,428
|
|
20230718,150600,6035626750,7580,7580,7580,7580,4
|
|
20230718,150500,6035596430,7580,7600,7600,7580,397
|
|
20230718,150400,6032584170,7600,7580,7600,7570,1213
|
|
20230718,150300,6023390020,7580,7580,7580,7570,361
|
|
20230718,150200,6020656140,7580,7570,7580,7570,1494
|
|
20230718,150100,6009345020,7580,7580,7580,7580,275
|
|
20230718,150000,6007260520,7580,7570,7580,7570,294
|
|
20230718,145900,6005034240,7580,7580,7590,7580,603
|
|
20230718,145800,6000459950,7570,7580,7580,7570,38
|
|
20230718,145700,6000171920,7570,7580,7580,7570,221
|
|
20230718,145600,5998496750,7580,7580,7580,7580,312
|
|
20230718,145500,5996131790,7580,7580,7580,7580,2722
|
|
20230718,145400,5975499030,7590,7580,7590,7580,1607
|
|
20230718,145300,5963316910,7580,7580,7580,7580,521
|
|
20230718,145200,5959367730,7590,7580,7590,7570,1918
|
|
20230718,145100,5944836280,7580,7580,7580,7570,792
|
|
20230718,145000,5938833220,7570,7580,7580,7560,8334
|
|
20230718,144900,5875761910,7570,7570,7580,7570,535
|
|
20230718,144800,5871711460,7570,7590,7600,7570,9300
|
|
20230718,144700,5801273580,7590,7590,7590,7590,12
|
|
20230718,144600,5801182500,7590,7590,7600,7590,1326
|
|
20230718,144500,5791117610,7590,7600,7600,7590,101
|
|
20230718,144400,5790351010,7600,7600,7600,7600,2383
|
|
20230718,144300,5772240210,7600,7600,7610,7600,650
|
|
20230718,144200,5767299820,7610,7630,7630,7600,3034
|
|
20230718,144100,5744225630,7620,7620,7630,7620,1252
|
|
20230718,144000,5734685300,7630,7610,7630,7610,638
|
|
20230718,143900,5729827710,7610,7600,7610,7590,4786
|
|
20230718,143800,5693449470,7590,7600,7600,7590,386
|
|
20230718,143700,5690519710,7590,7590,7600,7590,1518
|
|
20230718,143600,5678997410,7590,7580,7590,7580,332
|
|
20230718,143500,5676480460,7590,7590,7590,7590,339
|
|
20230718,143400,5673907450,7590,7590,7590,7590,105
|
|
20230718,143300,5673110500,7590,7590,7590,7580,472
|
|
20230718,143200,5669532120,7590,7580,7590,7580,365
|
|
20230718,143100,5666762770,7580,7580,7580,7570,1361
|
|
20230718,143000,5656447790,7580,7580,7600,7580,433
|
|
20230718,142900,5653163620,7580,7580,7580,7580,1077
|
|
20230718,142800,5644999960,7580,7590,7600,7580,1634
|
|
20230718,142700,5632610750,7580,7580,7580,7580,140
|
|
20230718,142600,5631549550,7580,7580,7600,7580,901
|
|
20230718,142500,5624719110,7580,7600,7600,7580,306
|
|
20230718,142400,5622398950,7600,7590,7600,7580,2004
|
|
20230718,142300,5607184710,7590,7590,7590,7590,791
|
|
20230718,142200,5601181020,7600,7590,7600,7590,218
|
|
20230718,142100,5599525660,7600,7600,7600,7580,5559
|
|
20230718,142000,5557371730,7610,7600,7610,7600,182
|
|
20230718,141900,5555988520,7600,7600,7600,7600,286
|
|
20230718,141800,5553814920,7600,7610,7610,7600,51
|
|
20230718,141700,5553427210,7610,7590,7610,7590,2679
|
|
20230718,141600,5533092080,7590,7610,7610,7590,1242
|
|
20230718,141500,5523657710,7620,7610,7620,7610,683
|
|
20230718,141400,5518453260,7620,7610,7620,7610,286
|
|
20230718,141300,5516276700,7610,7600,7610,7600,489
|
|
20230718,141200,5512558740,7610,7610,7610,7610,0
|
|
20230718,141100,5512558740,7610,7590,7610,7590,1270
|
|
20230718,141000,5502919420,7610,7590,7610,7580,3321
|
|
20230718,140900,5477713090,7590,7610,7610,7580,1846
|
|
20230718,140800,5463703960,7590,7610,7610,7590,159
|
|
20230718,140700,5462497110,7580,7590,7620,7580,1745
|
|
20230718,140600,5449255130,7620,7600,7620,7590,5205
|
|
20230718,140500,5409654780,7610,7610,7620,7610,508
|
|
20230718,140400,5405788890,7610,7630,7630,7610,525
|
|
20230718,140300,5401792930,7630,7610,7630,7610,802
|
|
20230718,140200,5395689690,7630,7610,7630,7610,333
|
|
20230718,140100,5393154920,7610,7620,7630,7600,577
|
|
20230718,140000,5388765750,7620,7630,7630,7610,822
|
|
20230718,135900,5382503310,7610,7630,7630,7610,6
|
|
20230718,135800,5382457550,7630,7600,7630,7600,3
|
|
20230718,135700,5382434720,7630,7620,7630,7620,212
|
|
20230718,135600,5380819270,7620,7610,7620,7610,536
|
|
20230718,135500,5376740150,7620,7600,7620,7600,767
|
|
20230718,135400,5370904080,7600,7590,7600,7590,962
|
|
20230718,135300,5363601880,7600,7590,7600,7590,453
|
|
20230718,135200,5360162060,7590,7590,7590,7580,599
|
|
20230718,135100,5355616650,7590,7590,7590,7590,140
|
|
20230718,135000,5354554050,7590,7590,7590,7580,1666
|
|
20230718,134900,5341912810,7580,7590,7590,7580,964
|
|
20230718,134800,5334604980,7590,7580,7590,7580,294
|
|
20230718,134700,5332375450,7590,7590,7590,7580,698
|
|
20230718,134600,5327080130,7590,7610,7610,7590,325
|
|
20230718,134500,5324610160,7610,7630,7630,7600,31
|
|
20230718,134400,5324374220,7610,7610,7610,7580,3940
|
|
20230718,134300,5294457610,7610,7610,7610,7600,372
|
|
20230718,134200,5291626700,7610,7610,7620,7600,1608
|
|
20230718,134100,5279387230,7610,7620,7620,7610,270
|
|
20230718,134000,5277331830,7630,7630,7630,7630,0
|
|
20230718,133900,5277331830,7630,7630,7630,7630,6
|
|
20230718,133800,5277286050,7630,7630,7630,7630,5
|
|
20230718,133700,5277247900,7630,7590,7630,7590,913
|
|
20230718,133600,5270292440,7590,7590,7590,7580,234
|
|
20230718,133500,5268516560,7590,7590,7590,7580,1797
|
|
20230718,133400,5254877430,7590,7600,7600,7590,2155
|
|
20230718,133300,5238520850,7590,7610,7620,7590,376
|
|
20230718,133200,5235659410,7620,7610,7620,7600,300
|
|
20230718,133100,5233377210,7610,7610,7620,7610,600
|
|
20230718,133000,5228809490,7610,7600,7610,7600,367
|
|
20230718,132900,5226019980,7600,7600,7600,7600,463
|
|
20230718,132800,5222501180,7600,7600,7620,7590,3316
|
|
20230718,132700,5197314810,7620,7620,7620,7600,736
|
|
20230718,132600,5191708660,7600,7610,7610,7600,1500
|
|
20230718,132500,5180293670,7610,7610,7610,7610,36
|
|
20230718,132400,5180019710,7610,7600,7610,7600,2066
|
|
20230718,132300,5164317660,7600,7590,7600,7580,1104
|
|
20230718,132200,5155938090,7590,7590,7600,7590,192
|
|
20230718,132100,5154480410,7590,7590,7590,7580,1571
|
|
20230718,132000,5142560740,7590,7580,7590,7580,401
|
|
20230718,131900,5139520090,7590,7580,7590,7580,1306
|
|
20230718,131800,5129609750,7590,7590,7590,7580,518
|
|
20230718,131700,5125678140,7590,7590,7590,7590,5
|
|
20230718,131600,5125640190,7580,7580,7580,7580,352
|
|
20230718,131500,5122972030,7570,7570,7570,7570,121
|
|
20230718,131400,5122056060,7570,7580,7590,7570,2673
|
|
20230718,131300,5101812660,7580,7590,7590,7580,2093
|
|
20230718,131200,5085943770,7590,7590,7590,7580,1288
|
|
20230718,131100,5076170420,7590,7600,7600,7580,1355
|
|
20230718,131000,5065888560,7600,7600,7600,7590,580
|
|
20230718,130900,5061485670,7600,7590,7600,7590,664
|
|
20230718,130800,5056439890,7600,7600,7600,7590,1154
|
|
20230718,130700,5047671120,7600,7600,7600,7590,757
|
|
20230718,130600,5041921920,7590,7610,7610,7590,3058
|
|
20230718,130500,5018685970,7610,7610,7610,7600,3075
|
|
20230718,130400,4995301550,7610,7610,7610,7610,44
|
|
20230718,130300,4994966710,7600,7650,7650,7600,1187
|
|
20230718,130200,4985934760,7650,7650,7650,7640,316
|
|
20230718,130100,4983518040,7650,7620,7650,7600,717
|
|
20230718,130000,4978054310,7620,7620,7620,7610,1475
|
|
20230718,125900,4966824970,7620,7640,7640,7620,1303
|
|
20230718,125800,4956881840,7640,7630,7640,7620,1504
|
|
20230718,125700,4945407670,7630,7630,7630,7630,150
|
|
20230718,125600,4944263170,7630,7620,7630,7620,305
|
|
20230718,125500,4941936120,7620,7620,7630,7620,103
|
|
20230718,125400,4941150300,7630,7630,7640,7630,476
|
|
20230718,125300,4937517340,7640,7640,7640,7640,840
|
|
20230718,125200,4931099740,7640,7640,7650,7640,339
|
|
20230718,125100,4928508590,7650,7650,7650,7650,2191
|
|
20230718,125000,4911747440,7660,7660,7660,7650,305
|
|
20230718,124900,4909411150,7660,7670,7670,7660,1256
|
|
20230718,124800,4899787910,7670,7660,7670,7660,2478
|
|
20230718,124700,4880792870,7660,7660,7670,7660,1249
|
|
20230718,124600,4871222530,7650,7650,7670,7650,3042
|
|
20230718,124500,4847905600,7650,7640,7650,7640,1663
|
|
20230718,124400,4835190860,7640,7640,7640,7640,594
|
|
20230718,124300,4830652700,7640,7640,7640,7630,1167
|
|
20230718,124200,4821742050,7640,7620,7640,7620,1828
|
|
20230718,124100,4807796450,7620,7600,7620,7600,1515
|
|
20230718,124000,4796260040,7600,7590,7600,7590,472
|
|
20230718,123900,4792676770,7600,7600,7600,7600,438
|
|
20230718,123800,4789347970,7600,7600,7600,7600,388
|
|
20230718,123700,4786399170,7600,7600,7610,7600,1036
|
|
20230718,123600,4778525410,7600,7610,7620,7600,3283
|
|
20230718,123500,4753553810,7610,7600,7610,7600,2039
|
|
20230718,123400,4738055320,7590,7590,7590,7590,13
|
|
20230718,123300,4737956650,7600,7580,7600,7570,2484
|
|
20230718,123200,4719110620,7580,7590,7590,7580,1133
|
|
20230718,123100,4710511490,7580,7580,7580,7570,919
|
|
20230718,123000,4703550470,7570,7570,7570,7570,362
|
|
20230718,122900,4700810130,7570,7560,7570,7550,3879
|
|
20230718,122800,4671490490,7560,7570,7570,7560,1971
|
|
20230718,122700,4656589620,7560,7580,7580,7560,2638
|
|
20230718,122600,4636627870,7580,7580,7580,7570,661
|
|
20230718,122500,4631617990,7580,7570,7580,7570,165
|
|
20230718,122400,4630367340,7570,7580,7580,7570,804
|
|
20230718,122300,4624279970,7570,7580,7580,7570,911
|
|
20230718,122200,4617374700,7580,7570,7580,7570,1684
|
|
20230718,122100,4604610000,7570,7570,7570,7570,704
|
|
20230718,122000,4599280720,7570,7570,7570,7570,1352
|
|
20230718,121900,4589046080,7580,7580,7580,7570,1105
|
|
20230718,121800,4580680260,7590,7560,7590,7550,5584
|
|
20230718,121700,4538459260,7560,7560,7570,7560,3758
|
|
20230718,121600,4510047400,7560,7590,7600,7560,12982
|
|
20230718,121500,4411663940,7590,7600,7600,7590,487
|
|
20230718,121400,4407965280,7600,7600,7600,7590,440
|
|
20230718,121300,4404623100,7600,7600,7600,7590,1092
|
|
20230718,121200,4396332660,7600,7600,7600,7590,405
|
|
20230718,121100,4393255660,7600,7590,7600,7590,293
|
|
20230718,121000,4391029220,7590,7600,7600,7590,1126
|
|
20230718,120900,4382481660,7600,7600,7600,7590,837
|
|
20230718,120800,4376127200,7590,7610,7610,7590,1784
|
|
20230718,120700,4362570610,7610,7620,7620,7610,3
|
|
20230718,120600,4362547760,7620,7610,7620,7600,1159
|
|
20230718,120500,4353738660,7600,7610,7610,7600,143
|
|
20230718,120400,4352651430,7610,7620,7620,7590,7083
|
|
20230718,120300,4298833220,7620,7610,7620,7610,1097
|
|
20230718,120200,4290484940,7610,7600,7610,7600,1060
|
|
20230718,120100,4282428340,7610,7620,7620,7610,400
|
|
20230718,120000,4279383640,7600,7600,7620,7600,1511
|
|
20230718,115900,4267887530,7600,7600,7610,7600,2805
|
|
20230718,115800,4246569040,7610,7610,7610,7600,1064
|
|
20230718,115700,4238474000,7610,7610,7620,7610,1476
|
|
20230718,115600,4227231150,7610,7610,7610,7610,122
|
|
20230718,115500,4226302730,7600,7610,7610,7600,738
|
|
20230718,115400,4220691000,7620,7610,7620,7610,128
|
|
20230718,115300,4219715670,7600,7610,7620,7600,672
|
|
20230718,115200,4214606060,7620,7630,7630,7620,36
|
|
20230718,115100,4214331480,7630,7610,7630,7610,155
|
|
20230718,115000,4213151910,7610,7630,7630,7610,186
|
|
20230718,114900,4211736090,7610,7610,7620,7610,235
|
|
20230718,114800,4209947720,7600,7620,7620,7600,5102
|
|
20230718,114700,4171157700,7620,7600,7620,7600,1545
|
|
20230718,114600,4159391690,7610,7600,7610,7590,116
|
|
20230718,114500,4158510620,7590,7580,7590,7580,2278
|
|
20230718,114400,4141226620,7590,7590,7600,7590,3414
|
|
20230718,114300,4115314280,7590,7600,7610,7590,4018
|
|
20230718,114200,4084801360,7600,7620,7620,7600,1235
|
|
20230718,114100,4075412650,7610,7600,7610,7600,5876
|
|
20230718,114000,4030747320,7610,7620,7620,7610,940
|
|
20230718,113900,4023593790,7620,7610,7620,7600,1642
|
|
20230718,113800,4011108500,7610,7600,7630,7600,4147
|
|
20230718,113700,3979566760,7600,7620,7620,7600,6245
|
|
20230718,113600,3932029080,7620,7620,7630,7620,504
|
|
20230718,113500,3928188570,7620,7620,7630,7620,410
|
|
20230718,113400,3925064040,7620,7620,7620,7610,765
|
|
20230718,113300,3919240830,7630,7620,7630,7610,3331
|
|
20230718,113200,3893874790,7620,7620,7630,7620,1444
|
|
20230718,113100,3882871490,7620,7620,7620,7610,2027
|
|
20230718,113000,3867434480,7620,7620,7620,7610,3700
|
|
20230718,112900,3839254810,7630,7620,7640,7610,3101
|
|
20230718,112800,3815631080,7620,7630,7630,7620,10230
|
|
20230718,112700,3737664620,7620,7630,7630,7620,9230
|
|
20230718,112600,3667251850,7640,7640,7640,7640,236
|
|
20230718,112500,3665448810,7640,7640,7650,7640,1041
|
|
20230718,112400,3657495520,7650,7650,7650,7640,236
|
|
20230718,112300,3655691620,7650,7650,7650,7640,399
|
|
20230718,112200,3652642220,7650,7640,7650,7640,814
|
|
20230718,112100,3646423240,7640,7650,7650,7640,701
|
|
20230718,112000,3641067590,7640,7650,7650,7640,673
|
|
20230718,111900,3635925860,7640,7650,7650,7640,3497
|
|
20230718,111800,3609189080,7660,7660,7660,7660,204
|
|
20230718,111700,3607626440,7660,7660,7660,7660,212
|
|
20230718,111600,3606002520,7670,7650,7670,7650,585
|
|
20230718,111500,3601525820,7650,7660,7660,7650,754
|
|
20230718,111400,3595750690,7660,7650,7660,7650,364
|
|
20230718,111300,3592966070,7660,7660,7660,7660,0
|
|
20230718,111200,3592966070,7660,7660,7660,7660,14
|
|
20230718,111100,3592858830,7660,7660,7660,7650,256
|
|
20230718,111000,3590898250,7660,7660,7660,7660,201
|
|
20230718,110900,3589358590,7650,7660,7660,7650,1194
|
|
20230718,110800,3580218560,7650,7660,7660,7650,634
|
|
20230718,110700,3575368440,7660,7660,7660,7650,212
|
|
20230718,110600,3573746500,7660,7640,7660,7640,1755
|
|
20230718,110500,3560329130,7640,7640,7640,7640,1389
|
|
20230718,110400,3549717170,7640,7640,7650,7640,1645
|
|
20230718,110300,3537149360,7650,7650,7650,7640,601
|
|
20230718,110200,3532557300,7650,7640,7650,7640,1534
|
|
20230718,110100,3520837150,7640,7640,7640,7630,724
|
|
20230718,110000,3515305810,7640,7640,7650,7640,1396
|
|
20230718,105900,3504639840,7650,7660,7660,7640,2147
|
|
20230718,105800,3488215980,7650,7660,7660,7650,1185
|
|
20230718,105700,3479150720,7650,7650,7660,7650,134
|
|
20230718,105600,3478125590,7670,7660,7670,7660,906
|
|
20230718,105500,3471180110,7670,7670,7670,7660,197
|
|
20230718,105400,3469670880,7670,7650,7680,7650,766
|
|
20230718,105300,3463798180,7660,7670,7680,7660,1102
|
|
20230718,105200,3455352080,7670,7670,7670,7660,973
|
|
20230718,105100,3447890670,7670,7670,7670,7660,1294
|
|
20230718,105000,3437976390,7660,7690,7690,7660,2939
|
|
20230718,104900,3415419920,7690,7680,7690,7680,109
|
|
20230718,104800,3414582790,7680,7680,7690,7680,1752
|
|
20230718,104700,3401126540,7680,7680,7680,7680,374
|
|
20230718,104600,3398254220,7690,7680,7690,7670,2027
|
|
20230718,104500,3382692080,7680,7690,7690,7670,295
|
|
20230718,104400,3380427790,7690,7680,7690,7670,2182
|
|
20230718,104300,3363668810,7680,7670,7680,7670,189
|
|
20230718,104200,3362218190,7680,7670,7680,7670,1046
|
|
20230718,104100,3354194090,7670,7660,7670,7660,1138
|
|
20230718,104000,3345475660,7670,7670,7670,7670,20
|
|
20230718,103900,3345322260,7670,7670,7670,7670,31
|
|
20230718,103800,3345084490,7640,7640,7660,7640,1443
|
|
20230718,103700,3334049560,7660,7660,7680,7660,725
|
|
20230718,103600,3328496020,7660,7660,7660,7640,2229
|
|
20230718,103500,3311454650,7660,7660,7660,7640,684
|
|
20230718,103400,3306228420,7660,7670,7670,7640,2568
|
|
20230718,103300,3286578650,7660,7670,7680,7650,3948
|
|
20230718,103200,3256351330,7680,7680,7680,7680,57
|
|
20230718,103100,3255913570,7670,7670,7670,7660,916
|
|
20230718,103000,3248893610,7660,7680,7690,7660,661
|
|
20230718,102900,3243817040,7680,7680,7680,7670,1159
|
|
20230718,102800,3234922880,7680,7690,7690,7680,196
|
|
20230718,102700,3233416200,7680,7630,7680,7630,8420
|
|
20230718,102600,3168881820,7670,7660,7670,7630,12165
|
|
20230718,102500,3075863300,7660,7680,7680,7660,565
|
|
20230718,102400,3071532540,7690,7680,7690,7660,946
|
|
20230718,102300,3064277220,7670,7670,7670,7650,1610
|
|
20230718,102200,3051939800,7670,7670,7670,7660,1444
|
|
20230718,102100,3040875320,7670,7670,7670,7660,520
|
|
20230718,102000,3036887920,7660,7660,7670,7660,2779
|
|
20230718,101900,3015594860,7660,7670,7680,7660,1997
|
|
20230718,101800,3000282930,7670,7670,7680,7670,1089
|
|
20230718,101700,2991929620,7670,7680,7700,7670,3966
|
|
20230718,101600,2961483350,7690,7710,7710,7680,1873
|
|
20230718,101500,2947054770,7710,7710,7730,7710,1570
|
|
20230718,101400,2934935710,7710,7720,7730,7710,2617
|
|
20230718,101300,2914733310,7730,7720,7730,7720,144
|
|
20230718,101200,2913621230,7730,7720,7730,7710,1739
|
|
20230718,101100,2900193790,7720,7700,7720,7700,1103
|
|
20230718,101000,2891693980,7700,7700,7700,7700,475
|
|
20230718,100900,2888036480,7720,7720,7720,7700,205
|
|
20230718,100800,2886456440,7730,7740,7740,7700,1882
|
|
20230718,100700,2871895270,7740,7730,7750,7700,2094
|
|
20230718,100600,2855733060,7750,7750,7760,7720,3342
|
|
20230718,100500,2829876290,7760,7750,7760,7750,386
|
|
20230718,100400,2826884110,7750,7750,7760,7740,949
|
|
20230718,100300,2819529410,7760,7780,7780,7740,1025
|
|
20230718,100200,2811575690,7790,7800,7800,7740,3209
|
|
20230718,100100,2786606010,7800,7770,7800,7720,12555
|
|
20230718,100000,2688844390,7770,7780,7780,7740,1480
|
|
20230718,095900,2677362760,7780,7720,7780,7720,3904
|
|
20230718,095800,2647073420,7730,7690,7730,7660,3471
|
|
20230718,095700,2620376950,7690,7650,7690,7640,7365
|
|
20230718,095600,2563907290,7650,7630,7660,7630,2536
|
|
20230718,095500,2544530840,7630,7670,7670,7630,8780
|
|
20230718,095400,2477421890,7660,7680,7680,7660,864
|
|
20230718,095300,2470787230,7650,7680,7680,7650,13264
|
|
20230718,095200,2369102090,7680,7690,7700,7680,3705
|
|
20230718,095100,2340643360,7700,7690,7700,7690,1597
|
|
20230718,095000,2328355420,7700,7700,7710,7690,965
|
|
20230718,094900,2320929330,7700,7710,7710,7680,3365
|
|
20230718,094800,2295039150,7710,7710,7710,7710,371
|
|
20230718,094700,2292178740,7710,7690,7710,7690,2041
|
|
20230718,094600,2276467200,7690,7680,7710,7680,3134
|
|
20230718,094500,2252352510,7690,7680,7730,7680,3992
|
|
20230718,094400,2221623160,7680,7700,7700,7680,1723
|
|
20230718,094300,2208363460,7710,7710,7710,7700,1582
|
|
20230718,094200,2196170130,7710,7720,7720,7710,3943
|
|
20230718,094100,2165769500,7720,7760,7760,7720,12198
|
|
20230718,094000,2071378400,7770,7780,7790,7760,3449
|
|
20230718,093900,2044578050,7790,7780,7800,7770,7204
|
|
20230718,093800,1988476890,7780,7750,7780,7750,5922
|
|
20230718,093700,1942465680,7750,7740,7780,7740,4768
|
|
20230718,093600,1905459550,7740,7730,7740,7730,3067
|
|
20230718,093500,1881751630,7740,7730,7740,7730,3007
|
|
20230718,093400,1858492070,7740,7740,7740,7730,2203
|
|
20230718,093300,1841455180,7740,7760,7760,7730,3025
|
|
20230718,093200,1818015400,7750,7740,7750,7730,1709
|
|
20230718,093100,1804784430,7740,7730,7760,7730,2419
|
|
20230718,093000,1786034360,7730,7710,7730,7690,3426
|
|
20230718,092900,1759655150,7690,7680,7710,7680,1617
|
|
20230718,092800,1747227970,7680,7690,7690,7680,4178
|
|
20230718,092700,1715134720,7700,7700,7710,7690,6918
|
|
20230718,092600,1661876550,7700,7690,7700,7680,4972
|
|
20230718,092500,1623641430,7680,7650,7680,7650,3620
|
|
20230718,092400,1595852840,7670,7660,7670,7650,2013
|
|
20230718,092300,1580443180,7660,7650,7660,7640,1445
|
|
20230718,092200,1569389320,7650,7680,7680,7640,11066
|
|
20230718,092100,1484723590,7670,7660,7670,7650,7039
|
|
20230718,092000,1430801650,7650,7670,7690,7650,10789
|
|
20230718,091900,1348193090,7670,7690,7690,7660,11154
|
|
20230718,091800,1262573680,7690,7710,7720,7690,8621
|
|
20230718,091700,1196145420,7710,7730,7730,7710,3519
|
|
20230718,091600,1169000090,7730,7730,7730,7720,3889
|
|
20230718,091500,1138963160,7730,7780,7780,7720,4748
|
|
20230718,091400,1102254390,7760,7810,7810,7760,3830
|
|
20230718,091300,1072419650,7810,7790,7820,7790,2338
|
|
20230718,091200,1054159750,7790,7750,7820,7750,6529
|
|
20230718,091100,1003243120,7740,7730,7740,7690,5226
|
|
20230718,091000,962924980,7720,7680,7720,7620,19769
|
|
20230718,090900,811262360,7690,7750,7750,7690,9040
|
|
20230718,090800,741569370,7750,7740,7750,7730,5655
|
|
20230718,090700,697834220,7740,7730,7740,7730,5374
|
|
20230718,090600,656279340,7730,7770,7770,7730,7573
|
|
20230718,090500,597601220,7770,7810,7810,7770,11478
|
|
20230718,090400,508280100,7800,7770,7820,7760,6051
|
|
20230718,090300,461153320,7780,7800,7820,7780,13988
|
|
20230718,090200,352158630,7810,7810,7830,7800,10979
|
|
20230718,090100,266381430,7820,7830,7850,7800,16020
|
|
20230718,090000,141103900,7840,7820,7850,7820,18026
|