679 lines
33 KiB
CSV
679 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,201600,1059497725,3795,3795,3795,3795,4311
|
|
20240617,201500,1059497725,3795,3795,3795,3795,0
|
|
20240617,201400,1059497725,3795,3795,3795,3795,0
|
|
20240617,201300,1059497725,3795,3795,3795,3795,0
|
|
20240617,201200,1059497725,3795,3795,3795,3795,0
|
|
20240617,201100,1059497725,3795,3795,3795,3795,0
|
|
20240617,201000,1059497725,3795,3795,3795,3795,0
|
|
20240617,200900,1059497725,3795,3795,3795,3795,0
|
|
20240617,200800,1059497725,3795,3795,3795,3795,0
|
|
20240617,200700,1059497725,3795,3795,3795,3795,0
|
|
20240617,200600,1059497725,3795,3795,3795,3795,0
|
|
20240617,200500,1059497725,3795,3795,3795,3795,0
|
|
20240617,200400,1059497725,3795,3795,3795,3795,0
|
|
20240617,200300,1059497725,3795,3795,3795,3795,0
|
|
20240617,200200,1059497725,3795,3795,3795,3795,0
|
|
20240617,200100,1059497725,3795,3795,3795,3795,0
|
|
20240617,200000,1059497725,3795,3795,3795,3795,0
|
|
20240617,195900,1059497725,3795,3795,3795,3795,0
|
|
20240617,195800,1059497725,3795,3795,3795,3795,0
|
|
20240617,195700,1059497725,3795,3795,3795,3795,0
|
|
20240617,195600,1059497725,3795,3795,3795,3795,0
|
|
20240617,195500,1059497725,3795,3795,3795,3795,0
|
|
20240617,195400,1059497725,3795,3795,3795,3795,0
|
|
20240617,195300,1059497725,3795,3795,3795,3795,0
|
|
20240617,195200,1059497725,3795,3795,3795,3795,0
|
|
20240617,195100,1059497725,3795,3795,3795,3795,0
|
|
20240617,195000,1059497725,3795,3795,3795,3795,0
|
|
20240617,194900,1059497725,3795,3795,3795,3795,0
|
|
20240617,194800,1059497725,3795,3795,3795,3795,0
|
|
20240617,194700,1059497725,3795,3795,3795,3795,0
|
|
20240617,194600,1059497725,3795,3795,3795,3795,4311
|
|
20240617,194500,1059497725,3795,3795,3795,3795,0
|
|
20240617,194400,1059497725,3795,3795,3795,3795,0
|
|
20240617,194300,1059497725,3795,3795,3795,3795,0
|
|
20240617,194200,1059497725,3795,3795,3795,3795,0
|
|
20240617,194100,1059497725,3795,3795,3795,3795,0
|
|
20240617,194000,1059497725,3795,3795,3795,3795,0
|
|
20240617,193900,1059497725,3795,3795,3795,3795,0
|
|
20240617,193800,1059497725,3795,3795,3795,3795,0
|
|
20240617,193700,1059497725,3795,3795,3795,3795,0
|
|
20240617,193600,1059497725,3795,3795,3795,3795,0
|
|
20240617,193500,1059497725,3795,3795,3795,3795,0
|
|
20240617,193400,1059497725,3795,3795,3795,3795,0
|
|
20240617,193300,1059497725,3795,3795,3795,3795,0
|
|
20240617,193200,1059497725,3795,3795,3795,3795,0
|
|
20240617,193100,1059497725,3795,3795,3795,3795,0
|
|
20240617,193000,1059497725,3795,3795,3795,3795,0
|
|
20240617,192900,1059497725,3795,3795,3795,3795,0
|
|
20240617,192800,1059497725,3795,3795,3795,3795,0
|
|
20240617,192700,1059497725,3795,3795,3795,3795,0
|
|
20240617,192600,1059497725,3795,3795,3795,3795,0
|
|
20240617,192500,1059497725,3795,3795,3795,3795,0
|
|
20240617,192400,1059497725,3795,3795,3795,3795,0
|
|
20240617,192300,1059497725,3795,3795,3795,3795,0
|
|
20240617,192200,1059497725,3795,3795,3795,3795,0
|
|
20240617,192100,1059497725,3795,3795,3795,3795,0
|
|
20240617,192000,1059497725,3795,3795,3795,3795,0
|
|
20240617,191900,1059497725,3795,3795,3795,3795,0
|
|
20240617,191800,1059497725,3795,3795,3795,3795,0
|
|
20240617,191700,1059497725,3795,3795,3795,3795,0
|
|
20240617,191600,1059497725,3795,3795,3795,3795,4311
|
|
20240617,191500,1059497725,3795,3795,3795,3795,0
|
|
20240617,191400,1059497725,3795,3795,3795,3795,0
|
|
20240617,191300,1059497725,3795,3795,3795,3795,0
|
|
20240617,191200,1059497725,3795,3795,3795,3795,0
|
|
20240617,191100,1059497725,3795,3795,3795,3795,0
|
|
20240617,191000,1059497725,3795,3795,3795,3795,0
|
|
20240617,190900,1059497725,3795,3795,3795,3795,0
|
|
20240617,190800,1059497725,3795,3795,3795,3795,0
|
|
20240617,190700,1059497725,3795,3795,3795,3795,0
|
|
20240617,190600,1059497725,3795,3795,3795,3795,0
|
|
20240617,190500,1059497725,3795,3795,3795,3795,0
|
|
20240617,190400,1059497725,3795,3795,3795,3795,0
|
|
20240617,190300,1059497725,3795,3795,3795,3795,0
|
|
20240617,190200,1059497725,3795,3795,3795,3795,0
|
|
20240617,190100,1059497725,3795,3795,3795,3795,0
|
|
20240617,190000,1059497725,3795,3795,3795,3795,0
|
|
20240617,185900,1059497725,3795,3795,3795,3795,0
|
|
20240617,185800,1059497725,3795,3795,3795,3795,0
|
|
20240617,185700,1059497725,3795,3795,3795,3795,0
|
|
20240617,185600,1059497725,3795,3795,3795,3795,0
|
|
20240617,185500,1059497725,3795,3795,3795,3795,0
|
|
20240617,185400,1059497725,3795,3795,3795,3795,0
|
|
20240617,185300,1059497725,3795,3795,3795,3795,0
|
|
20240617,185200,1059497725,3795,3795,3795,3795,0
|
|
20240617,185100,1059497725,3795,3795,3795,3795,0
|
|
20240617,185000,1059497725,3795,3795,3795,3795,0
|
|
20240617,184900,1059497725,3795,3795,3795,3795,0
|
|
20240617,184800,1059497725,3795,3795,3795,3795,0
|
|
20240617,184700,1059497725,3795,3795,3795,3795,0
|
|
20240617,184600,1059497725,3795,3795,3795,3795,4311
|
|
20240617,184500,1059497725,3795,3795,3795,3795,0
|
|
20240617,184400,1059497725,3795,3795,3795,3795,0
|
|
20240617,184300,1059497725,3795,3795,3795,3795,0
|
|
20240617,184200,1059497725,3795,3795,3795,3795,0
|
|
20240617,184100,1059497725,3795,3795,3795,3795,0
|
|
20240617,184000,1059497725,3795,3795,3795,3795,0
|
|
20240617,183900,1059497725,3795,3795,3795,3795,0
|
|
20240617,183800,1059497725,3795,3795,3795,3795,0
|
|
20240617,183700,1059497725,3795,3795,3795,3795,0
|
|
20240617,183600,1059497725,3795,3795,3795,3795,0
|
|
20240617,183500,1059497725,3795,3795,3795,3795,0
|
|
20240617,183400,1059497725,3795,3795,3795,3795,0
|
|
20240617,183300,1059497725,3795,3795,3795,3795,0
|
|
20240617,183200,1059497725,3795,3795,3795,3795,0
|
|
20240617,183100,1059497725,3795,3795,3795,3795,0
|
|
20240617,183000,1059497725,3795,3795,3795,3795,0
|
|
20240617,182900,1059497725,3795,3795,3795,3795,0
|
|
20240617,182800,1059497725,3795,3795,3795,3795,0
|
|
20240617,182700,1059497725,3795,3795,3795,3795,0
|
|
20240617,182600,1059497725,3795,3795,3795,3795,0
|
|
20240617,182500,1059497725,3795,3795,3795,3795,0
|
|
20240617,182400,1059497725,3795,3795,3795,3795,0
|
|
20240617,182300,1059497725,3795,3795,3795,3795,0
|
|
20240617,182200,1059497725,3795,3795,3795,3795,0
|
|
20240617,182100,1059497725,3795,3795,3795,3795,0
|
|
20240617,182000,1059497725,3795,3795,3795,3795,0
|
|
20240617,181900,1059497725,3795,3795,3795,3795,0
|
|
20240617,181800,1059497725,3795,3795,3795,3795,0
|
|
20240617,181700,1059497725,3795,3795,3795,3795,0
|
|
20240617,181600,1059497725,3795,3795,3795,3795,4311
|
|
20240617,181500,1059497725,3795,3795,3795,3795,0
|
|
20240617,181400,1059497725,3795,3795,3795,3795,0
|
|
20240617,181300,1059497725,3795,3795,3795,3795,0
|
|
20240617,181200,1059497725,3795,3795,3795,3795,0
|
|
20240617,181100,1059497725,3795,3795,3795,3795,0
|
|
20240617,181000,1059497725,3795,3795,3795,3795,0
|
|
20240617,180900,1059497725,3795,3795,3795,3795,0
|
|
20240617,180800,1059497725,3795,3795,3795,3795,0
|
|
20240617,180700,1059497725,3795,3795,3795,3795,0
|
|
20240617,180600,1059497725,3795,3795,3795,3795,0
|
|
20240617,180500,1059497725,3795,3795,3795,3795,0
|
|
20240617,180400,1059497725,3795,3795,3795,3795,0
|
|
20240617,180300,1059497725,3795,3795,3795,3795,0
|
|
20240617,180200,1059497725,3795,3795,3795,3795,0
|
|
20240617,180100,1059497725,3795,3795,3795,3795,0
|
|
20240617,180000,1059497725,3795,3795,3795,3795,0
|
|
20240617,175900,1059497725,3795,3795,3795,3795,0
|
|
20240617,175800,1059497725,3795,3795,3795,3795,0
|
|
20240617,175700,1059497725,3795,3795,3795,3795,0
|
|
20240617,175600,1059497725,3795,3795,3795,3795,0
|
|
20240617,175500,1059497725,3795,3795,3795,3795,0
|
|
20240617,175400,1059497725,3795,3795,3795,3795,0
|
|
20240617,175300,1059497725,3795,3795,3795,3795,0
|
|
20240617,175200,1059497725,3795,3795,3795,3795,0
|
|
20240617,175100,1059497725,3795,3795,3795,3795,0
|
|
20240617,175000,1059497725,3795,3795,3795,3795,0
|
|
20240617,174900,1059497725,3795,3795,3795,3795,0
|
|
20240617,174800,1059497725,3795,3795,3795,3795,0
|
|
20240617,174700,1059497725,3795,3795,3795,3795,0
|
|
20240617,174600,1059497725,3795,3795,3795,3795,4311
|
|
20240617,174500,1059497725,3795,3795,3795,3795,0
|
|
20240617,174400,1059497725,3795,3795,3795,3795,0
|
|
20240617,174300,1059497725,3795,3795,3795,3795,0
|
|
20240617,174200,1059497725,3795,3795,3795,3795,0
|
|
20240617,174100,1059497725,3795,3795,3795,3795,0
|
|
20240617,174000,1059497725,3795,3795,3795,3795,0
|
|
20240617,173900,1059497725,3795,3795,3795,3795,0
|
|
20240617,173800,1059497725,3795,3795,3795,3795,0
|
|
20240617,173700,1059497725,3795,3795,3795,3795,0
|
|
20240617,173600,1059497725,3795,3795,3795,3795,0
|
|
20240617,173500,1059497725,3795,3795,3795,3795,0
|
|
20240617,173400,1059497725,3795,3795,3795,3795,0
|
|
20240617,173300,1059497725,3795,3795,3795,3795,0
|
|
20240617,173200,1059497725,3795,3795,3795,3795,0
|
|
20240617,173100,1059497725,3795,3795,3795,3795,0
|
|
20240617,173000,1059497725,3795,3795,3795,3795,0
|
|
20240617,172900,1059497725,3795,3795,3795,3795,0
|
|
20240617,172800,1059497725,3795,3795,3795,3795,0
|
|
20240617,172700,1059497725,3795,3795,3795,3795,0
|
|
20240617,172600,1059497725,3795,3795,3795,3795,0
|
|
20240617,172500,1059497725,3795,3795,3795,3795,0
|
|
20240617,172400,1059497725,3795,3795,3795,3795,0
|
|
20240617,172300,1059497725,3795,3795,3795,3795,0
|
|
20240617,172200,1059497725,3795,3795,3795,3795,0
|
|
20240617,172100,1059497725,3795,3795,3795,3795,0
|
|
20240617,172000,1059497725,3795,3795,3795,3795,0
|
|
20240617,171900,1059497725,3795,3795,3795,3795,0
|
|
20240617,171800,1059497725,3795,3795,3795,3795,0
|
|
20240617,171700,1059497725,3795,3795,3795,3795,0
|
|
20240617,171600,1059497725,3795,3795,3795,3795,4311
|
|
20240617,171500,1059497725,3795,3795,3795,3795,0
|
|
20240617,171400,1059497725,3795,3795,3795,3795,0
|
|
20240617,171300,1059497725,3795,3795,3795,3795,0
|
|
20240617,171200,1059497725,3795,3795,3795,3795,0
|
|
20240617,171100,1059497725,3795,3795,3795,3795,0
|
|
20240617,171000,1059497725,3795,3795,3795,3795,0
|
|
20240617,170900,1059497725,3795,3795,3795,3795,0
|
|
20240617,170800,1059497725,3795,3795,3795,3795,0
|
|
20240617,170700,1059497725,3795,3795,3795,3795,0
|
|
20240617,170600,1059497725,3795,3795,3795,3795,0
|
|
20240617,170500,1059497725,3795,3795,3795,3795,0
|
|
20240617,170400,1059497725,3795,3795,3795,3795,0
|
|
20240617,170300,1059497725,3795,3795,3795,3795,0
|
|
20240617,170200,1059497725,3795,3795,3795,3795,0
|
|
20240617,170100,1059497725,3795,3795,3795,3795,0
|
|
20240617,170000,1059497725,3795,3795,3795,3795,0
|
|
20240617,165900,1059497725,3795,3795,3795,3795,0
|
|
20240617,165800,1059497725,3795,3795,3795,3795,0
|
|
20240617,165700,1059497725,3795,3795,3795,3795,0
|
|
20240617,165600,1059497725,3795,3795,3795,3795,0
|
|
20240617,165500,1059497725,3795,3795,3795,3795,0
|
|
20240617,165400,1059497725,3795,3795,3795,3795,0
|
|
20240617,165300,1059497725,3795,3795,3795,3795,0
|
|
20240617,165200,1059497725,3795,3795,3795,3795,0
|
|
20240617,165100,1059497725,3795,3795,3795,3795,0
|
|
20240617,165000,1059497725,3795,3795,3795,3795,0
|
|
20240617,164900,1059497725,3795,3795,3795,3795,0
|
|
20240617,164800,1059497725,3795,3795,3795,3795,0
|
|
20240617,164700,1059497725,3795,3795,3795,3795,0
|
|
20240617,164600,1059497725,3795,3795,3795,3795,4311
|
|
20240617,164500,1059497725,3795,3795,3795,3795,0
|
|
20240617,164400,1059497725,3795,3795,3795,3795,0
|
|
20240617,164300,1059497725,3795,3795,3795,3795,0
|
|
20240617,164200,1059497725,3795,3795,3795,3795,0
|
|
20240617,164100,1059497725,3795,3795,3795,3795,0
|
|
20240617,164000,1059497725,3795,3795,3795,3795,0
|
|
20240617,163900,1059497725,3795,3795,3795,3795,0
|
|
20240617,163800,1059497725,3795,3795,3795,3795,0
|
|
20240617,163700,1059497725,3795,3795,3795,3795,0
|
|
20240617,163600,1059497725,3795,3795,3795,3795,0
|
|
20240617,163500,1059497725,3795,3795,3795,3795,0
|
|
20240617,163400,1059497725,3795,3795,3795,3795,0
|
|
20240617,163300,1059497725,3795,3795,3795,3795,0
|
|
20240617,163200,1059497725,3795,3795,3795,3795,0
|
|
20240617,163100,1059497725,3795,3795,3795,3795,0
|
|
20240617,163000,1059497725,3795,3795,3795,3795,0
|
|
20240617,162900,1059497725,3795,3795,3795,3795,0
|
|
20240617,162800,1059497725,3795,3795,3795,3795,0
|
|
20240617,162700,1059497725,3795,3795,3795,3795,0
|
|
20240617,162600,1059497725,3795,3795,3795,3795,0
|
|
20240617,162500,1059497725,3795,3795,3795,3795,0
|
|
20240617,162400,1059497725,3795,3795,3795,3795,0
|
|
20240617,162300,1059497725,3795,3795,3795,3795,0
|
|
20240617,162200,1059497725,3795,3795,3795,3795,0
|
|
20240617,162100,1059497725,3795,3795,3795,3795,0
|
|
20240617,162000,1059497725,3795,3795,3795,3795,0
|
|
20240617,161900,1059497725,3795,3795,3795,3795,0
|
|
20240617,161800,1059497725,3795,3795,3795,3795,0
|
|
20240617,161700,1059497725,3795,3795,3795,3795,0
|
|
20240617,161600,1059497725,3795,3795,3795,3795,4311
|
|
20240617,161500,1059497725,3795,3795,3795,3795,0
|
|
20240617,161400,1059497725,3795,3795,3795,3795,0
|
|
20240617,161300,1059497725,3795,3795,3795,3795,0
|
|
20240617,161200,1059497725,3795,3795,3795,3795,0
|
|
20240617,161100,1059497725,3795,3795,3795,3795,0
|
|
20240617,161000,1059497725,3795,3795,3795,3795,0
|
|
20240617,160900,1059497725,3795,3795,3795,3795,0
|
|
20240617,160800,1059497725,3795,3795,3795,3795,0
|
|
20240617,160700,1059497725,3795,3795,3795,3795,0
|
|
20240617,160600,1059497725,3795,3795,3795,3795,0
|
|
20240617,160500,1059497725,3795,3795,3795,3795,0
|
|
20240617,160400,1059497725,3795,3795,3795,3795,0
|
|
20240617,160300,1059497725,3795,3795,3795,3795,0
|
|
20240617,160200,1059497725,3795,3795,3795,3795,0
|
|
20240617,160100,1059497725,3795,3795,3795,3795,0
|
|
20240617,160000,1059497725,3795,3795,3795,3795,0
|
|
20240617,155900,1059497725,3795,3795,3795,3795,0
|
|
20240617,155800,1059497725,3795,3795,3795,3795,0
|
|
20240617,155700,1059497725,3795,3795,3795,3795,0
|
|
20240617,155600,1059497725,3795,3795,3795,3795,0
|
|
20240617,155500,1059497725,3795,3795,3795,3795,0
|
|
20240617,155400,1059497725,3795,3795,3795,3795,0
|
|
20240617,155300,1059497725,3795,3795,3795,3795,0
|
|
20240617,155200,1059497725,3795,3795,3795,3795,0
|
|
20240617,155100,1059497725,3795,3795,3795,3795,0
|
|
20240617,155000,1059497725,3795,3795,3795,3795,0
|
|
20240617,154900,1059497725,3795,3795,3795,3795,0
|
|
20240617,154800,1059497725,3795,3795,3795,3795,0
|
|
20240617,154700,1059497725,3795,3795,3795,3795,0
|
|
20240617,154600,1059497725,3795,3795,3795,3795,4311
|
|
20240617,154500,1059497725,3795,3795,3795,3795,0
|
|
20240617,154400,1059497725,3795,3795,3795,3795,0
|
|
20240617,154300,1059497725,3795,3795,3795,3795,0
|
|
20240617,154200,1059497725,3795,3795,3795,3795,0
|
|
20240617,154100,1059497725,3795,3795,3795,3795,0
|
|
20240617,154000,1059497725,3795,3795,3795,3795,0
|
|
20240617,153900,1059497725,3795,3795,3795,3795,0
|
|
20240617,153800,1059497725,3795,3795,3795,3795,0
|
|
20240617,153700,1059497725,3795,3795,3795,3795,0
|
|
20240617,153600,1059497725,3795,3795,3795,3795,0
|
|
20240617,153500,1059497725,3795,3795,3795,3795,0
|
|
20240617,153400,1059497725,3795,3795,3795,3795,0
|
|
20240617,153300,1059497725,3795,3795,3795,3795,0
|
|
20240617,153200,1059497725,3795,3795,3795,3795,0
|
|
20240617,153100,1059497725,3795,3795,3795,3795,0
|
|
20240617,153000,1059497725,3795,3795,3795,3795,4311
|
|
20240617,152900,1043137480,3795,3795,3795,3795,0
|
|
20240617,152800,1043137480,3795,3795,3795,3795,0
|
|
20240617,152700,1043137480,3795,3795,3795,3795,0
|
|
20240617,152600,1043137480,3795,3795,3795,3795,0
|
|
20240617,152500,1043137480,3795,3795,3795,3795,0
|
|
20240617,152400,1043137480,3795,3795,3795,3795,0
|
|
20240617,152300,1043137480,3795,3795,3795,3795,0
|
|
20240617,152200,1043137480,3795,3795,3795,3795,0
|
|
20240617,152100,1043137480,3795,3795,3795,3795,0
|
|
20240617,152000,1043137480,3795,3795,3795,3795,0
|
|
20240617,151900,1043137480,3795,3795,3795,3780,2410
|
|
20240617,151800,1034026705,3780,3795,3795,3780,118
|
|
20240617,151700,1033580545,3795,3780,3795,3780,14
|
|
20240617,151600,1033527430,3795,3790,3795,3790,10
|
|
20240617,151500,1033489495,3785,3785,3795,3785,267
|
|
20240617,151400,1032478820,3795,3785,3795,3785,184
|
|
20240617,151300,1031782240,3795,3795,3795,3795,2
|
|
20240617,151200,1031774650,3795,3795,3795,3795,0
|
|
20240617,151100,1031774650,3795,3795,3795,3795,1
|
|
20240617,151000,1031770855,3780,3795,3795,3780,2
|
|
20240617,150900,1031763280,3795,3795,3795,3795,332
|
|
20240617,150800,1030503340,3790,3790,3790,3790,101
|
|
20240617,150700,1030120550,3790,3790,3790,3790,500
|
|
20240617,150600,1028225550,3790,3790,3790,3790,435
|
|
20240617,150500,1026576900,3790,3790,3790,3790,1
|
|
20240617,150400,1026573110,3780,3780,3780,3780,3
|
|
20240617,150300,1026561770,3785,3785,3785,3785,0
|
|
20240617,150200,1026561770,3785,3785,3785,3785,511
|
|
20240617,150100,1024627635,3790,3790,3790,3790,0
|
|
20240617,150000,1024627635,3790,3780,3790,3780,181
|
|
20240617,145900,1023942490,3785,3785,3785,3785,57
|
|
20240617,145800,1023726745,3785,3780,3785,3780,11
|
|
20240617,145700,1023685115,3780,3780,3780,3780,3
|
|
20240617,145600,1023673775,3780,3780,3780,3780,3
|
|
20240617,145500,1023662435,3780,3780,3780,3780,3
|
|
20240617,145400,1023651095,3780,3780,3780,3780,6
|
|
20240617,145300,1023628415,3780,3780,3780,3780,3
|
|
20240617,145200,1023617075,3795,3795,3795,3795,3665
|
|
20240617,145100,1009708400,3795,3790,3800,3790,880
|
|
20240617,145000,1006368810,3795,3790,3795,3790,348
|
|
20240617,144900,1005048390,3790,3790,3790,3790,3
|
|
20240617,144800,1005037020,3790,3780,3790,3780,411
|
|
20240617,144700,1003479360,3780,3780,3780,3780,3
|
|
20240617,144600,1003468020,3780,3780,3780,3780,1406
|
|
20240617,144500,998153340,3790,3780,3790,3780,8
|
|
20240617,144400,998123060,3780,3780,3780,3780,3
|
|
20240617,144300,998111720,3780,3785,3785,3780,6
|
|
20240617,144200,998089035,3780,3790,3790,3780,4
|
|
20240617,144100,998073905,3780,3780,3780,3780,3
|
|
20240617,144000,998062565,3780,3780,3780,3780,6
|
|
20240617,143900,998039885,3780,3780,3780,3780,4
|
|
20240617,143800,998024765,3780,3780,3780,3780,3
|
|
20240617,143700,998013425,3780,3780,3780,3780,6
|
|
20240617,143600,997990745,3780,3780,3780,3780,3
|
|
20240617,143500,997979405,3780,3780,3780,3780,6
|
|
20240617,143400,997956725,3780,3780,3780,3780,3
|
|
20240617,143300,997945385,3780,3780,3790,3780,32
|
|
20240617,143200,997824145,3790,3780,3790,3780,313
|
|
20240617,143100,996639465,3780,3780,3780,3780,3
|
|
20240617,143000,996628125,3780,3780,3780,3780,3
|
|
20240617,142900,996616785,3780,3780,3785,3780,7
|
|
20240617,142800,996590320,3780,3780,3780,3780,3
|
|
20240617,142700,996578980,3780,3785,3785,3780,391
|
|
20240617,142600,995099060,3785,3785,3785,3785,7
|
|
20240617,142500,995072565,3785,3785,3785,3785,3
|
|
20240617,142400,995061210,3785,3780,3790,3780,17
|
|
20240617,142300,994996835,3780,3780,3780,3780,3
|
|
20240617,142200,994985495,3780,3780,3780,3780,3
|
|
20240617,142100,994974155,3780,3780,3780,3780,6
|
|
20240617,142000,994951475,3780,3780,3780,3780,4
|
|
20240617,141900,994936355,3780,3780,3780,3780,3
|
|
20240617,141800,994925015,3780,3780,3780,3780,6
|
|
20240617,141700,994902335,3780,3790,3790,3780,103
|
|
20240617,141600,994511995,3780,3785,3785,3780,3
|
|
20240617,141500,994500645,3790,3780,3790,3780,22
|
|
20240617,141400,994417325,3780,3780,3780,3780,4
|
|
20240617,141300,994402205,3780,3780,3780,3780,6
|
|
20240617,141200,994379525,3780,3780,3780,3780,8
|
|
20240617,141100,994349285,3780,3780,3780,3780,3
|
|
20240617,141000,994337945,3780,3780,3780,3780,7
|
|
20240617,140900,994311485,3780,3780,3780,3780,3
|
|
20240617,140800,994300145,3780,3780,3780,3780,3
|
|
20240617,140700,994288805,3780,3780,3780,3780,7
|
|
20240617,140600,994262345,3780,3785,3785,3780,2723
|
|
20240617,140500,983957725,3785,3785,3785,3785,3
|
|
20240617,140400,983946370,3785,3785,3785,3785,6
|
|
20240617,140300,983923660,3785,3785,3785,3785,3
|
|
20240617,140200,983912305,3790,3790,3790,3785,300
|
|
20240617,140100,982775320,3785,3785,3785,3785,7
|
|
20240617,140000,982748825,3785,3785,3785,3785,3
|
|
20240617,135900,982737470,3785,3785,3785,3785,6
|
|
20240617,135800,982714760,3785,3785,3785,3785,3
|
|
20240617,135700,982703405,3785,3785,3785,3785,3
|
|
20240617,135600,982692050,3785,3785,3785,3785,6
|
|
20240617,135500,982669340,3785,3785,3790,3785,20
|
|
20240617,135400,982593635,3785,3790,3790,3785,185
|
|
20240617,135300,981892500,3785,3785,3785,3785,313
|
|
20240617,135200,980707795,3790,3785,3790,3785,4
|
|
20240617,135100,980692650,3785,3785,3785,3785,3
|
|
20240617,135000,980681295,3785,3785,3785,3785,6
|
|
20240617,134900,980658585,3785,3785,3785,3785,3
|
|
20240617,134800,980647230,3785,3785,3785,3785,7
|
|
20240617,134700,980620735,3785,3785,3785,3785,13
|
|
20240617,134600,980571530,3785,3785,3785,3785,3
|
|
20240617,134500,980560175,3785,3785,3785,3785,6
|
|
20240617,134400,980537465,3785,3785,3785,3785,3
|
|
20240617,134300,980526110,3785,3785,3785,3785,3
|
|
20240617,134200,980514755,3785,3785,3785,3785,7
|
|
20240617,134100,980488260,3785,3785,3785,3785,383
|
|
20240617,134000,979038605,3785,3790,3790,3785,266
|
|
20240617,133900,978030480,3785,3790,3790,3785,89
|
|
20240617,133800,977693200,3790,3785,3790,3785,9
|
|
20240617,133700,977659105,3785,3785,3785,3785,6
|
|
20240617,133600,977636395,3785,3785,3785,3785,4
|
|
20240617,133500,977621255,3785,3785,3785,3785,3
|
|
20240617,133400,977609900,3785,3785,3785,3785,7
|
|
20240617,133300,977583405,3790,3785,3790,3785,23
|
|
20240617,133200,977496250,3785,3785,3785,3785,3
|
|
20240617,133100,977484895,3785,3785,3790,3785,8
|
|
20240617,133000,977454605,3785,3785,3785,3785,4
|
|
20240617,132900,977439465,3785,3785,3785,3785,3
|
|
20240617,132800,977428110,3785,3785,3785,3785,6
|
|
20240617,132700,977405400,3790,3785,3790,3785,294
|
|
20240617,132600,976291155,3785,3785,3790,3785,7
|
|
20240617,132500,976264655,3785,3785,3785,3785,3
|
|
20240617,132400,976253300,3785,3785,3785,3785,215
|
|
20240617,132300,975439525,3780,3780,3780,3780,7
|
|
20240617,132200,975413065,3780,3780,3780,3780,3
|
|
20240617,132100,975401725,3780,3780,3780,3780,3
|
|
20240617,132000,975390385,3780,3780,3785,3780,58
|
|
20240617,131900,975171140,3780,3780,3780,3780,3
|
|
20240617,131800,975159800,3780,3780,3780,3780,3
|
|
20240617,131700,975148460,3780,3780,3780,3780,7
|
|
20240617,131600,975122000,3780,3780,3780,3780,3
|
|
20240617,131500,975110660,3780,3780,3780,3780,6
|
|
20240617,131400,975087980,3780,3780,3780,3780,3
|
|
20240617,131300,975076640,3780,3780,3780,3780,3
|
|
20240617,131200,975065300,3780,3780,3780,3780,6
|
|
20240617,131100,975042620,3780,3780,3780,3780,4
|
|
20240617,131000,975027500,3780,3780,3780,3780,18
|
|
20240617,130900,974959460,3780,3780,3780,3780,0
|
|
20240617,130800,974959460,3780,3780,3780,3780,0
|
|
20240617,130700,974959460,3780,3780,3780,3780,0
|
|
20240617,130600,974959460,3780,3780,3780,3780,136
|
|
20240617,130500,974445380,3780,3780,3780,3780,3
|
|
20240617,130400,974434040,3780,3780,3780,3780,37
|
|
20240617,130300,974294180,3775,3770,3775,3770,12
|
|
20240617,130200,974248925,3770,3770,3770,3770,1
|
|
20240617,130100,974245155,3760,3765,3765,3760,724
|
|
20240617,130000,971521120,3765,3780,3780,3765,3962
|
|
20240617,125900,956582570,3780,3780,3780,3780,7
|
|
20240617,125800,956556110,3780,3780,3780,3780,7
|
|
20240617,125700,956529650,3780,3780,3780,3780,7
|
|
20240617,125600,956503190,3780,3780,3780,3780,7
|
|
20240617,125500,956476730,3780,3780,3780,3780,11
|
|
20240617,125400,956435150,3780,3785,3785,3780,1903
|
|
20240617,125300,949233810,3785,3785,3785,3785,10
|
|
20240617,125200,949195960,3785,3785,3785,3785,4
|
|
20240617,125100,949180820,3785,3785,3785,3785,7
|
|
20240617,125000,949154325,3790,3790,3790,3790,2034
|
|
20240617,124900,941445465,3795,3790,3795,3790,15
|
|
20240617,124800,941388560,3790,3790,3790,3790,4
|
|
20240617,124700,941373400,3790,3790,3790,3790,248
|
|
20240617,124600,940433480,3790,3790,3790,3790,1
|
|
20240617,124500,940429690,3790,3795,3795,3790,20
|
|
20240617,124400,940353810,3790,3795,3795,3790,1814
|
|
20240617,124300,933469700,3795,3795,3795,3795,4
|
|
20240617,124200,933454520,3795,3795,3795,3795,4
|
|
20240617,124100,933439340,3795,3795,3795,3795,659
|
|
20240617,124000,930938435,3800,3800,3800,3800,1
|
|
20240617,123900,930934635,3795,3800,3800,3795,305
|
|
20240617,123800,929775660,3795,3795,3795,3795,4
|
|
20240617,123700,929760480,3795,3795,3795,3795,4
|
|
20240617,123600,929745300,3795,3795,3795,3795,4
|
|
20240617,123500,929730120,3795,3795,3795,3795,4
|
|
20240617,123400,929714940,3795,3795,3795,3795,0
|
|
20240617,123300,929714940,3795,3795,3795,3795,9
|
|
20240617,123200,929680785,3795,3795,3795,3795,4
|
|
20240617,123100,929665605,3795,3795,3795,3795,4
|
|
20240617,123000,929650425,3795,3795,3795,3795,4
|
|
20240617,122900,929635245,3795,3795,3795,3795,0
|
|
20240617,122800,929635245,3795,3795,3795,3795,7
|
|
20240617,122700,929608680,3795,3795,3795,3795,5
|
|
20240617,122600,929589705,3795,3795,3795,3795,204
|
|
20240617,122500,928815525,3795,3795,3795,3795,6
|
|
20240617,122400,928792755,3795,3800,3800,3795,9
|
|
20240617,122300,928758575,3795,3795,3795,3795,0
|
|
20240617,122200,928758575,3795,3795,3795,3795,4
|
|
20240617,122100,928743395,3800,3800,3800,3800,7
|
|
20240617,122000,928716795,3800,3795,3800,3795,5
|
|
20240617,121900,928697815,3795,3795,3795,3795,4
|
|
20240617,121800,928682635,3795,3800,3800,3795,424
|
|
20240617,121700,927073200,3800,3800,3800,3800,281
|
|
20240617,121600,926005400,3795,3795,3800,3795,26
|
|
20240617,121500,925906630,3795,3795,3795,3795,4
|
|
20240617,121400,925891450,3805,3810,3810,3805,1114
|
|
20240617,121300,921647180,3810,3795,3810,3795,199
|
|
20240617,121200,920890000,3805,3800,3810,3795,145
|
|
20240617,121100,920338065,3800,3800,3800,3800,0
|
|
20240617,121000,920338065,3800,3800,3820,3800,1524
|
|
20240617,120900,914525815,3790,3790,3790,3790,4
|
|
20240617,120800,914510655,3790,3790,3790,3790,5
|
|
20240617,120700,914491705,3790,3790,3790,3790,4
|
|
20240617,120600,914476545,3790,3790,3790,3790,4
|
|
20240617,120500,914461385,3790,3790,3790,3790,0
|
|
20240617,120400,914461385,3790,3790,3790,3790,300
|
|
20240617,120300,913324385,3790,3790,3800,3790,4329
|
|
20240617,120200,896917375,3790,3800,3800,3790,157
|
|
20240617,120100,896320825,3790,3805,3805,3790,5
|
|
20240617,120000,896301840,3805,3800,3805,3790,8
|
|
20240617,115900,896271475,3800,3795,3805,3790,1645
|
|
20240617,115800,890035525,3795,3795,3795,3795,4
|
|
20240617,115700,890020345,3795,3810,3815,3795,939
|
|
20240617,115600,886456740,3800,3800,3800,3800,5
|
|
20240617,115500,886437740,3795,3795,3795,3795,5
|
|
20240617,115400,886418765,3805,3795,3805,3795,154
|
|
20240617,115300,885834255,3820,3805,3820,3805,50
|
|
20240617,115200,885643615,3795,3800,3800,3795,5
|
|
20240617,115100,885624635,3795,3795,3795,3795,57
|
|
20240617,115000,885408320,3795,3795,3795,3795,52
|
|
20240617,114900,885210980,3825,3795,3825,3790,2859
|
|
20240617,114800,874351365,3795,3795,3795,3795,500
|
|
20240617,114700,872453865,3795,3795,3795,3795,4
|
|
20240617,114600,872438685,3795,3795,3795,3795,130
|
|
20240617,114500,871945335,3795,3800,3800,3795,52
|
|
20240617,114400,871747755,3795,3790,3795,3790,34
|
|
20240617,114300,871618745,3790,3790,3790,3790,5
|
|
20240617,114200,871599795,3790,3790,3790,3790,0
|
|
20240617,114100,871599795,3790,3785,3790,3785,1229
|
|
20240617,114000,866948010,3795,3810,3810,3785,41
|
|
20240617,113900,866792425,3810,3815,3815,3810,33
|
|
20240617,113800,866666550,3815,3805,3815,3805,172
|
|
20240617,113700,866010410,3805,3790,3805,3790,426
|
|
20240617,113600,864391520,3790,3820,3820,3790,1084
|
|
20240617,113500,860278995,3810,3825,3830,3810,3323
|
|
20240617,113400,847570470,3825,3810,3825,3810,2474
|
|
20240617,113300,838119640,3805,3795,3855,3795,52349
|
|
20240617,113200,638529000,3785,3785,3785,3785,4
|
|
20240617,113100,638513860,3790,3780,3790,3780,5702
|
|
20240617,113000,616922265,3785,3780,3785,3770,95
|
|
20240617,112900,616563100,3770,3770,3770,3770,4
|
|
20240617,112800,616548020,3770,3770,3770,3770,4
|
|
20240617,112700,616532940,3780,3770,3780,3770,268
|
|
20240617,112600,615519940,3770,3770,3770,3770,5
|
|
20240617,112500,615501090,3770,3770,3770,3770,6
|
|
20240617,112400,615478470,3770,3770,3770,3770,1
|
|
20240617,112300,615474700,3770,3775,3780,3770,1497
|
|
20240617,112200,609823540,3770,3770,3770,3765,208
|
|
20240617,112100,609039400,3765,3765,3765,3765,4
|
|
20240617,112000,609024340,3770,3770,3770,3770,1358
|
|
20240617,111900,603904680,3770,3770,3770,3770,2024
|
|
20240617,111800,596274200,3770,3770,3770,3770,1
|
|
20240617,111700,596270430,3770,3770,3770,3770,4
|
|
20240617,111600,596255350,3770,3770,3770,3770,4
|
|
20240617,111500,596240270,3770,3770,3770,3765,310
|
|
20240617,111400,595071590,3760,3760,3760,3760,4
|
|
20240617,111300,595056550,3765,3760,3765,3760,30
|
|
20240617,111200,594943620,3770,3760,3770,3760,35
|
|
20240617,111100,594811750,3760,3760,3760,3760,5
|
|
20240617,111000,594792950,3760,3770,3770,3760,5
|
|
20240617,110900,594774135,3760,3760,3760,3760,4
|
|
20240617,110800,594759095,3760,3760,3760,3760,4
|
|
20240617,110700,594744055,3760,3765,3765,3760,110
|
|
20240617,110600,594330375,3765,3775,3775,3765,11
|
|
20240617,110500,594288890,3765,3765,3765,3765,5
|
|
20240617,110400,594270065,3775,3765,3775,3765,6
|
|
20240617,110300,594247465,3765,3770,3770,3765,474
|
|
20240617,110200,592461140,3765,3765,3765,3765,4
|
|
20240617,110100,592446080,3770,3770,3770,3770,62
|
|
20240617,110000,592212340,3770,3770,3770,3770,4
|
|
20240617,105900,592197260,3775,3785,3785,3775,53
|
|
20240617,105800,591997165,3780,3770,3780,3770,123
|
|
20240617,105700,591532265,3770,3770,3770,3770,5
|
|
20240617,105600,591513415,3780,3760,3780,3760,1504
|
|
20240617,105500,585830980,3760,3760,3760,3760,0
|
|
20240617,105400,585830980,3760,3770,3770,3760,5
|
|
20240617,105300,585812170,3755,3755,3755,3755,4
|
|
20240617,105200,585797150,3755,3755,3770,3755,7
|
|
20240617,105100,585770840,3750,3755,3770,3750,14
|
|
20240617,105000,585718230,3750,3750,3750,3750,4
|
|
20240617,104900,585703230,3750,3750,3750,3750,42
|
|
20240617,104800,585545730,3740,3750,3750,3740,19
|
|
20240617,104700,585474520,3740,3740,3740,3740,4
|
|
20240617,104600,585459560,3740,3740,3750,3740,26
|
|
20240617,104500,585362110,3740,3740,3740,3740,4
|
|
20240617,104400,585347150,3740,3740,3740,3740,54
|
|
20240617,104300,585145190,3740,3740,3740,3740,0
|
|
20240617,104200,585145190,3740,3740,3740,3740,4
|
|
20240617,104100,585130230,3740,3750,3750,3740,268
|
|
20240617,104000,584125270,3740,3740,3740,3740,5
|
|
20240617,103900,584106570,3750,3740,3750,3740,3782
|
|
20240617,103800,569924110,3740,3740,3740,3740,4
|
|
20240617,103700,569909150,3750,3750,3750,3750,71
|
|
20240617,103600,569642900,3750,3745,3750,3740,6
|
|
20240617,103500,569620445,3740,3740,3740,3740,10
|
|
20240617,103400,569583045,3740,3740,3740,3740,6
|
|
20240617,103300,569560605,3740,3740,3740,3740,1405
|
|
20240617,103200,564305905,3740,3740,3740,3740,0
|
|
20240617,103100,564305905,3740,3750,3750,3740,1605
|
|
20240617,103000,558294725,3750,3750,3760,3750,2405
|
|
20240617,102900,549272805,3745,3745,3750,3745,168
|
|
20240617,102800,548642895,3750,3745,3750,3745,380
|
|
20240617,102700,547218050,3745,3745,3745,3745,6
|
|
20240617,102600,547195580,3745,3745,3745,3745,0
|
|
20240617,102500,547195580,3745,3750,3750,3745,6
|
|
20240617,102400,547173105,3745,3750,3750,3745,60
|
|
20240617,102300,546948130,3745,3745,3750,3745,216
|
|
20240617,102200,546139160,3750,3750,3750,3750,58
|
|
20240617,102100,545921660,3750,3745,3755,3745,100
|
|
20240617,102000,545546215,3755,3755,3755,3755,366
|
|
20240617,101900,544171885,3745,3755,3755,3745,53
|
|
20240617,101800,543972920,3745,3745,3745,3745,5
|
|
20240617,101700,543954195,3745,3755,3755,3745,85
|
|
20240617,101600,543635070,3745,3745,3745,3745,5
|
|
20240617,101500,543616345,3745,3745,3745,3745,6
|
|
20240617,101400,543593875,3755,3755,3755,3755,1
|
|
20240617,101300,543590120,3745,3750,3750,3745,5005
|
|
20240617,101200,524821395,3750,3750,3750,3750,37005
|
|
20240617,101100,386052645,3750,3750,3750,3750,5
|
|
20240617,101000,386033895,3770,3760,3770,3750,3007
|
|
20240617,100900,374754205,3760,3760,3760,3760,6
|
|
20240617,100800,374731645,3765,3765,3765,3765,1417
|
|
20240617,100700,369396640,3765,3775,3775,3765,1656
|
|
20240617,100600,363145290,3775,3775,3775,3775,5
|
|
20240617,100500,363126415,3775,3775,3780,3775,68
|
|
20240617,100400,362869665,3775,3775,3775,3775,65
|
|
20240617,100300,362624290,3780,3775,3780,3775,725
|
|
20240617,100200,359883815,3780,3780,3785,3780,202
|
|
20240617,100100,359120250,3775,3785,3785,3775,2906
|
|
20240617,100000,348137900,3780,3785,3785,3780,1294
|
|
20240617,095900,343240135,3785,3790,3790,3785,1414
|
|
20240617,095800,337883600,3790,3785,3790,3785,6
|
|
20240617,095700,337860885,3790,3780,3790,3780,4215
|
|
20240617,095600,321895040,3785,3780,3785,3780,1515
|
|
20240617,095500,316168265,3775,3775,3775,3775,8
|
|
20240617,095400,316138065,3780,3780,3780,3775,1798
|
|
20240617,095300,309341650,3775,3775,3775,3775,1142
|
|
20240617,095200,305030600,3775,3775,3775,3775,5
|
|
20240617,095100,305011725,3780,3775,3780,3775,1184
|
|
20240617,095000,300541705,3775,3775,3780,3775,117
|
|
20240617,094900,300099985,3780,3765,3780,3765,6279
|
|
20240617,094800,276383860,3765,3755,3765,3755,7
|
|
20240617,094700,276357565,3755,3770,3775,3755,1190
|
|
20240617,094600,271872260,3770,3770,3775,3765,2654
|
|
20240617,094500,261862900,3770,3745,3770,3745,12311
|
|
20240617,094400,215594670,3740,3740,3745,3740,2166
|
|
20240617,094300,207493805,3735,3740,3740,3735,205
|
|
20240617,094200,206727130,3740,3740,3740,3740,1346
|
|
20240617,094100,201693090,3745,3745,3745,3740,18
|
|
20240617,094000,201625710,3735,3735,3735,3735,5
|
|
20240617,093900,201607035,3745,3740,3745,3735,3
|
|
20240617,093800,201595815,3730,3740,3745,3730,5373
|
|
20240617,093700,181489195,3740,3730,3740,3730,2728
|
|
20240617,093600,171305080,3725,3730,3730,3725,605
|
|
20240617,093500,169049600,3735,3735,3735,3730,227
|
|
20240617,093400,168201790,3725,3730,3730,3725,55
|
|
20240617,093300,167996905,3730,3730,3730,3730,4
|
|
20240617,093200,167981985,3725,3725,3730,3725,1386
|
|
20240617,093100,162815495,3725,3725,3730,3725,1193
|
|
20240617,093000,158371565,3725,3725,3725,3720,517
|
|
20240617,092900,156447940,3720,3720,3720,3720,2005
|
|
20240617,092800,148989340,3730,3720,3730,3720,126
|
|
20240617,092700,148519410,3730,3725,3730,3725,175
|
|
20240617,092600,147867030,3725,3730,3730,3725,305
|
|
20240617,092500,146729405,3725,3725,3725,3725,5
|
|
20240617,092400,146710780,3725,3735,3735,3725,8
|
|
20240617,092300,146680960,3735,3715,3735,3715,3921
|
|
20240617,092200,132055300,3720,3720,3725,3720,36
|
|
20240617,092100,131921370,3720,3720,3720,3720,305
|
|
20240617,092000,130786770,3710,3710,3710,3710,6
|
|
20240617,091900,130764510,3710,3735,3735,3710,903
|
|
20240617,091800,127409680,3735,3720,3740,3720,6131
|
|
20240617,091700,104555905,3720,3720,3720,3715,10
|
|
20240617,091600,104518725,3720,3720,3730,3715,5739
|
|
20240617,091500,83140300,3720,3715,3720,3715,1607
|
|
20240617,091400,77162710,3695,3705,3720,3695,8985
|
|
20240617,091300,43820625,3705,3680,3705,3675,5106
|
|
20240617,091200,24966140,3685,3685,3685,3685,0
|
|
20240617,091100,24966140,3685,3680,3685,3670,3050
|
|
20240617,091000,13740950,3685,3685,3685,3685,3
|
|
20240617,090900,13729895,3675,3670,3675,3670,1099
|
|
20240617,090800,9691270,3670,3670,3670,3670,250
|
|
20240617,090700,8773770,3670,3670,3670,3670,0
|
|
20240617,090600,8773770,3670,3670,3670,3670,29
|
|
20240617,090500,8667340,3660,3660,3660,3660,0
|
|
20240617,090400,8667340,3660,3660,3660,3660,0
|
|
20240617,090300,8667340,3660,3660,3660,3660,0
|
|
20240617,090200,8667340,3660,3660,3660,3660,1629
|
|
20240617,090100,2705200,3660,3660,3660,3660,0
|
|
20240617,090000,2705200,3660,3675,3675,3660,737
|