696 lines
33 KiB
CSV
696 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,203300,692457770,9430,9430,9430,9430,580
|
|
20240617,203200,692457770,9430,9430,9430,9430,0
|
|
20240617,203100,692457770,9430,9430,9430,9430,0
|
|
20240617,203000,692457770,9430,9430,9430,9430,0
|
|
20240617,202900,692457770,9430,9430,9430,9430,0
|
|
20240617,202800,692457770,9430,9430,9430,9430,0
|
|
20240617,202700,692457770,9430,9430,9430,9430,0
|
|
20240617,202600,692457770,9430,9430,9430,9430,0
|
|
20240617,202500,692457770,9430,9430,9430,9430,0
|
|
20240617,202400,692457770,9430,9430,9430,9430,0
|
|
20240617,202300,692457770,9430,9430,9430,9430,0
|
|
20240617,202200,692457770,9430,9430,9430,9430,0
|
|
20240617,202100,692457770,9430,9430,9430,9430,0
|
|
20240617,202000,692457770,9430,9430,9430,9430,0
|
|
20240617,201900,692457770,9430,9430,9430,9430,0
|
|
20240617,201800,692457770,9430,9430,9430,9430,0
|
|
20240617,201700,692457770,9430,9430,9430,9430,0
|
|
20240617,201600,692457770,9430,9430,9430,9430,0
|
|
20240617,201500,692457770,9430,9430,9430,9430,0
|
|
20240617,201400,692457770,9430,9430,9430,9430,0
|
|
20240617,201300,692457770,9430,9430,9430,9430,0
|
|
20240617,201200,692457770,9430,9430,9430,9430,0
|
|
20240617,201100,692457770,9430,9430,9430,9430,0
|
|
20240617,201000,692457770,9430,9430,9430,9430,0
|
|
20240617,200900,692457770,9430,9430,9430,9430,0
|
|
20240617,200800,692457770,9430,9430,9430,9430,0
|
|
20240617,200700,692457770,9430,9430,9430,9430,0
|
|
20240617,200600,692457770,9430,9430,9430,9430,0
|
|
20240617,200500,692457770,9430,9430,9430,9430,0
|
|
20240617,200400,692457770,9430,9430,9430,9430,0
|
|
20240617,200300,692457770,9430,9430,9430,9430,580
|
|
20240617,200200,692457770,9430,9430,9430,9430,0
|
|
20240617,200100,692457770,9430,9430,9430,9430,0
|
|
20240617,200000,692457770,9430,9430,9430,9430,0
|
|
20240617,195900,692457770,9430,9430,9430,9430,0
|
|
20240617,195800,692457770,9430,9430,9430,9430,0
|
|
20240617,195700,692457770,9430,9430,9430,9430,0
|
|
20240617,195600,692457770,9430,9430,9430,9430,0
|
|
20240617,195500,692457770,9430,9430,9430,9430,0
|
|
20240617,195400,692457770,9430,9430,9430,9430,0
|
|
20240617,195300,692457770,9430,9430,9430,9430,0
|
|
20240617,195200,692457770,9430,9430,9430,9430,0
|
|
20240617,195100,692457770,9430,9430,9430,9430,0
|
|
20240617,195000,692457770,9430,9430,9430,9430,0
|
|
20240617,194900,692457770,9430,9430,9430,9430,0
|
|
20240617,194800,692457770,9430,9430,9430,9430,0
|
|
20240617,194700,692457770,9430,9430,9430,9430,0
|
|
20240617,194600,692457770,9430,9430,9430,9430,0
|
|
20240617,194500,692457770,9430,9430,9430,9430,0
|
|
20240617,194400,692457770,9430,9430,9430,9430,0
|
|
20240617,194300,692457770,9430,9430,9430,9430,0
|
|
20240617,194200,692457770,9430,9430,9430,9430,0
|
|
20240617,194100,692457770,9430,9430,9430,9430,0
|
|
20240617,194000,692457770,9430,9430,9430,9430,0
|
|
20240617,193900,692457770,9430,9430,9430,9430,0
|
|
20240617,193800,692457770,9430,9430,9430,9430,0
|
|
20240617,193700,692457770,9430,9430,9430,9430,0
|
|
20240617,193600,692457770,9430,9430,9430,9430,0
|
|
20240617,193500,692457770,9430,9430,9430,9430,0
|
|
20240617,193400,692457770,9430,9430,9430,9430,0
|
|
20240617,193300,692457770,9430,9430,9430,9430,580
|
|
20240617,193200,692457770,9430,9430,9430,9430,0
|
|
20240617,193100,692457770,9430,9430,9430,9430,0
|
|
20240617,193000,692457770,9430,9430,9430,9430,0
|
|
20240617,192900,692457770,9430,9430,9430,9430,0
|
|
20240617,192800,692457770,9430,9430,9430,9430,0
|
|
20240617,192700,692457770,9430,9430,9430,9430,0
|
|
20240617,192600,692457770,9430,9430,9430,9430,0
|
|
20240617,192500,692457770,9430,9430,9430,9430,0
|
|
20240617,192400,692457770,9430,9430,9430,9430,0
|
|
20240617,192300,692457770,9430,9430,9430,9430,0
|
|
20240617,192200,692457770,9430,9430,9430,9430,0
|
|
20240617,192100,692457770,9430,9430,9430,9430,0
|
|
20240617,192000,692457770,9430,9430,9430,9430,0
|
|
20240617,191900,692457770,9430,9430,9430,9430,0
|
|
20240617,191800,692457770,9430,9430,9430,9430,0
|
|
20240617,191700,692457770,9430,9430,9430,9430,0
|
|
20240617,191600,692457770,9430,9430,9430,9430,0
|
|
20240617,191500,692457770,9430,9430,9430,9430,0
|
|
20240617,191400,692457770,9430,9430,9430,9430,0
|
|
20240617,191300,692457770,9430,9430,9430,9430,0
|
|
20240617,191200,692457770,9430,9430,9430,9430,0
|
|
20240617,191100,692457770,9430,9430,9430,9430,0
|
|
20240617,191000,692457770,9430,9430,9430,9430,0
|
|
20240617,190900,692457770,9430,9430,9430,9430,0
|
|
20240617,190800,692457770,9430,9430,9430,9430,0
|
|
20240617,190700,692457770,9430,9430,9430,9430,0
|
|
20240617,190600,692457770,9430,9430,9430,9430,0
|
|
20240617,190500,692457770,9430,9430,9430,9430,0
|
|
20240617,190400,692457770,9430,9430,9430,9430,0
|
|
20240617,190300,692457770,9430,9430,9430,9430,580
|
|
20240617,190200,692457770,9430,9430,9430,9430,0
|
|
20240617,190100,692457770,9430,9430,9430,9430,0
|
|
20240617,190000,692457770,9430,9430,9430,9430,0
|
|
20240617,185900,692457770,9430,9430,9430,9430,0
|
|
20240617,185800,692457770,9430,9430,9430,9430,0
|
|
20240617,185700,692457770,9430,9430,9430,9430,0
|
|
20240617,185600,692457770,9430,9430,9430,9430,0
|
|
20240617,185500,692457770,9430,9430,9430,9430,0
|
|
20240617,185400,692457770,9430,9430,9430,9430,0
|
|
20240617,185300,692457770,9430,9430,9430,9430,0
|
|
20240617,185200,692457770,9430,9430,9430,9430,0
|
|
20240617,185100,692457770,9430,9430,9430,9430,0
|
|
20240617,185000,692457770,9430,9430,9430,9430,0
|
|
20240617,184900,692457770,9430,9430,9430,9430,0
|
|
20240617,184800,692457770,9430,9430,9430,9430,0
|
|
20240617,184700,692457770,9430,9430,9430,9430,0
|
|
20240617,184600,692457770,9430,9430,9430,9430,0
|
|
20240617,184500,692457770,9430,9430,9430,9430,0
|
|
20240617,184400,692457770,9430,9430,9430,9430,0
|
|
20240617,184300,692457770,9430,9430,9430,9430,0
|
|
20240617,184200,692457770,9430,9430,9430,9430,0
|
|
20240617,184100,692457770,9430,9430,9430,9430,0
|
|
20240617,184000,692457770,9430,9430,9430,9430,0
|
|
20240617,183900,692457770,9430,9430,9430,9430,0
|
|
20240617,183800,692457770,9430,9430,9430,9430,0
|
|
20240617,183700,692457770,9430,9430,9430,9430,0
|
|
20240617,183600,692457770,9430,9430,9430,9430,0
|
|
20240617,183500,692457770,9430,9430,9430,9430,0
|
|
20240617,183400,692457770,9430,9430,9430,9430,0
|
|
20240617,183300,692457770,9430,9430,9430,9430,580
|
|
20240617,183200,692457770,9430,9430,9430,9430,0
|
|
20240617,183100,692457770,9430,9430,9430,9430,0
|
|
20240617,183000,692457770,9430,9430,9430,9430,0
|
|
20240617,182900,692457770,9430,9430,9430,9430,0
|
|
20240617,182800,692457770,9430,9430,9430,9430,0
|
|
20240617,182700,692457770,9430,9430,9430,9430,0
|
|
20240617,182600,692457770,9430,9430,9430,9430,0
|
|
20240617,182500,692457770,9430,9430,9430,9430,0
|
|
20240617,182400,692457770,9430,9430,9430,9430,0
|
|
20240617,182300,692457770,9430,9430,9430,9430,0
|
|
20240617,182200,692457770,9430,9430,9430,9430,0
|
|
20240617,182100,692457770,9430,9430,9430,9430,0
|
|
20240617,182000,692457770,9430,9430,9430,9430,0
|
|
20240617,181900,692457770,9430,9430,9430,9430,0
|
|
20240617,181800,692457770,9430,9430,9430,9430,0
|
|
20240617,181700,692457770,9430,9430,9430,9430,0
|
|
20240617,181600,692457770,9430,9430,9430,9430,0
|
|
20240617,181500,692457770,9430,9430,9430,9430,0
|
|
20240617,181400,692457770,9430,9430,9430,9430,0
|
|
20240617,181300,692457770,9430,9430,9430,9430,0
|
|
20240617,181200,692457770,9430,9430,9430,9430,0
|
|
20240617,181100,692457770,9430,9430,9430,9430,0
|
|
20240617,181000,692457770,9430,9430,9430,9430,0
|
|
20240617,180900,692457770,9430,9430,9430,9430,0
|
|
20240617,180800,692457770,9430,9430,9430,9430,0
|
|
20240617,180700,692457770,9430,9430,9430,9430,0
|
|
20240617,180600,692457770,9430,9430,9430,9430,0
|
|
20240617,180500,692457770,9430,9430,9430,9430,0
|
|
20240617,180400,692457770,9430,9430,9430,9430,0
|
|
20240617,180300,692457770,9430,9430,9430,9430,580
|
|
20240617,180200,692457770,9430,9430,9430,9430,0
|
|
20240617,180100,692457770,9430,9430,9430,9430,0
|
|
20240617,180000,692457770,9430,9430,9430,9430,0
|
|
20240617,175900,692457770,9430,9430,9430,9430,0
|
|
20240617,175800,692457770,9430,9430,9430,9430,0
|
|
20240617,175700,692457770,9430,9430,9430,9430,0
|
|
20240617,175600,692457770,9430,9430,9430,9430,0
|
|
20240617,175500,692457770,9430,9430,9430,9430,0
|
|
20240617,175400,692457770,9430,9430,9430,9430,0
|
|
20240617,175300,692457770,9430,9430,9430,9430,0
|
|
20240617,175200,692457770,9430,9430,9430,9430,0
|
|
20240617,175100,692457770,9430,9430,9430,9430,0
|
|
20240617,175000,692457770,9430,9430,9430,9430,0
|
|
20240617,174900,692457770,9430,9430,9430,9430,0
|
|
20240617,174800,692457770,9430,9430,9430,9430,0
|
|
20240617,174700,692457770,9430,9430,9430,9430,0
|
|
20240617,174600,692457770,9430,9430,9430,9430,0
|
|
20240617,174500,692457770,9430,9430,9430,9430,0
|
|
20240617,174400,692457770,9430,9430,9430,9430,0
|
|
20240617,174300,692457770,9430,9430,9430,9430,0
|
|
20240617,174200,692457770,9430,9430,9430,9430,0
|
|
20240617,174100,692457770,9430,9430,9430,9430,0
|
|
20240617,174000,692457770,9430,9430,9430,9430,0
|
|
20240617,173900,692457770,9430,9430,9430,9430,0
|
|
20240617,173800,692457770,9430,9430,9430,9430,0
|
|
20240617,173700,692457770,9430,9430,9430,9430,0
|
|
20240617,173600,692457770,9430,9430,9430,9430,0
|
|
20240617,173500,692457770,9430,9430,9430,9430,0
|
|
20240617,173400,692457770,9430,9430,9430,9430,0
|
|
20240617,173300,692457770,9430,9430,9430,9430,580
|
|
20240617,173200,692457770,9430,9430,9430,9430,0
|
|
20240617,173100,692457770,9430,9430,9430,9430,0
|
|
20240617,173000,692457770,9430,9430,9430,9430,0
|
|
20240617,172900,692457770,9430,9430,9430,9430,0
|
|
20240617,172800,692457770,9430,9430,9430,9430,0
|
|
20240617,172700,692457770,9430,9430,9430,9430,0
|
|
20240617,172600,692457770,9430,9430,9430,9430,0
|
|
20240617,172500,692457770,9430,9430,9430,9430,0
|
|
20240617,172400,692457770,9430,9430,9430,9430,0
|
|
20240617,172300,692457770,9430,9430,9430,9430,0
|
|
20240617,172200,692457770,9430,9430,9430,9430,0
|
|
20240617,172100,692457770,9430,9430,9430,9430,0
|
|
20240617,172000,692457770,9430,9430,9430,9430,0
|
|
20240617,171900,692457770,9430,9430,9430,9430,0
|
|
20240617,171800,692457770,9430,9430,9430,9430,0
|
|
20240617,171700,692457770,9430,9430,9430,9430,0
|
|
20240617,171600,692457770,9430,9430,9430,9430,0
|
|
20240617,171500,692457770,9430,9430,9430,9430,0
|
|
20240617,171400,692457770,9430,9430,9430,9430,0
|
|
20240617,171300,692457770,9430,9430,9430,9430,0
|
|
20240617,171200,692457770,9430,9430,9430,9430,0
|
|
20240617,171100,692457770,9430,9430,9430,9430,0
|
|
20240617,171000,692457770,9430,9430,9430,9430,0
|
|
20240617,170900,692457770,9430,9430,9430,9430,0
|
|
20240617,170800,692457770,9430,9430,9430,9430,0
|
|
20240617,170700,692457770,9430,9430,9430,9430,0
|
|
20240617,170600,692457770,9430,9430,9430,9430,0
|
|
20240617,170500,692457770,9430,9430,9430,9430,0
|
|
20240617,170400,692457770,9430,9430,9430,9430,0
|
|
20240617,170300,692457770,9430,9430,9430,9430,580
|
|
20240617,170200,692457770,9430,9430,9430,9430,0
|
|
20240617,170100,692457770,9430,9430,9430,9430,0
|
|
20240617,170000,692457770,9430,9430,9430,9430,0
|
|
20240617,165900,692457770,9430,9430,9430,9430,0
|
|
20240617,165800,692457770,9430,9430,9430,9430,0
|
|
20240617,165700,692457770,9430,9430,9430,9430,0
|
|
20240617,165600,692457770,9430,9430,9430,9430,0
|
|
20240617,165500,692457770,9430,9430,9430,9430,0
|
|
20240617,165400,692457770,9430,9430,9430,9430,0
|
|
20240617,165300,692457770,9430,9430,9430,9430,0
|
|
20240617,165200,692457770,9430,9430,9430,9430,0
|
|
20240617,165100,692457770,9430,9430,9430,9430,0
|
|
20240617,165000,692457770,9430,9430,9430,9430,0
|
|
20240617,164900,692457770,9430,9430,9430,9430,0
|
|
20240617,164800,692457770,9430,9430,9430,9430,0
|
|
20240617,164700,692457770,9430,9430,9430,9430,0
|
|
20240617,164600,692457770,9430,9430,9430,9430,0
|
|
20240617,164500,692457770,9430,9430,9430,9430,0
|
|
20240617,164400,692457770,9430,9430,9430,9430,0
|
|
20240617,164300,692457770,9430,9430,9430,9430,0
|
|
20240617,164200,692457770,9430,9430,9430,9430,0
|
|
20240617,164100,692457770,9430,9430,9430,9430,0
|
|
20240617,164000,692457770,9430,9430,9430,9430,0
|
|
20240617,163900,692457770,9430,9430,9430,9430,0
|
|
20240617,163800,692457770,9430,9430,9430,9430,0
|
|
20240617,163700,692457770,9430,9430,9430,9430,0
|
|
20240617,163600,692457770,9430,9430,9430,9430,0
|
|
20240617,163500,692457770,9430,9430,9430,9430,0
|
|
20240617,163400,692457770,9430,9430,9430,9430,0
|
|
20240617,163300,692457770,9430,9430,9430,9430,580
|
|
20240617,163200,692457770,9430,9430,9430,9430,0
|
|
20240617,163100,692457770,9430,9430,9430,9430,0
|
|
20240617,163000,692457770,9430,9430,9430,9430,0
|
|
20240617,162900,692457770,9430,9430,9430,9430,0
|
|
20240617,162800,692457770,9430,9430,9430,9430,0
|
|
20240617,162700,692457770,9430,9430,9430,9430,0
|
|
20240617,162600,692457770,9430,9430,9430,9430,0
|
|
20240617,162500,692457770,9430,9430,9430,9430,0
|
|
20240617,162400,692457770,9430,9430,9430,9430,0
|
|
20240617,162300,692457770,9430,9430,9430,9430,0
|
|
20240617,162200,692457770,9430,9430,9430,9430,0
|
|
20240617,162100,692457770,9430,9430,9430,9430,0
|
|
20240617,162000,692457770,9430,9430,9430,9430,0
|
|
20240617,161900,692457770,9430,9430,9430,9430,0
|
|
20240617,161800,692457770,9430,9430,9430,9430,0
|
|
20240617,161700,692457770,9430,9430,9430,9430,0
|
|
20240617,161600,692457770,9430,9430,9430,9430,0
|
|
20240617,161500,692457770,9430,9430,9430,9430,0
|
|
20240617,161400,692457770,9430,9430,9430,9430,0
|
|
20240617,161300,692457770,9430,9430,9430,9430,0
|
|
20240617,161200,692457770,9430,9430,9430,9430,0
|
|
20240617,161100,692457770,9430,9430,9430,9430,0
|
|
20240617,161000,692457770,9430,9430,9430,9430,0
|
|
20240617,160900,692457770,9430,9430,9430,9430,0
|
|
20240617,160800,692457770,9430,9430,9430,9430,0
|
|
20240617,160700,692457770,9430,9430,9430,9430,0
|
|
20240617,160600,692457770,9430,9430,9430,9430,0
|
|
20240617,160500,692457770,9430,9430,9430,9430,0
|
|
20240617,160400,692457770,9430,9430,9430,9430,0
|
|
20240617,160300,692457770,9430,9430,9430,9430,580
|
|
20240617,160200,692457770,9430,9430,9430,9430,0
|
|
20240617,160100,692457770,9430,9430,9430,9430,0
|
|
20240617,160000,692457770,9430,9430,9430,9430,0
|
|
20240617,155900,692457770,9430,9430,9430,9430,0
|
|
20240617,155800,692457770,9430,9430,9430,9430,0
|
|
20240617,155700,692457770,9430,9430,9430,9430,0
|
|
20240617,155600,692457770,9430,9430,9430,9430,0
|
|
20240617,155500,692457770,9430,9430,9430,9430,0
|
|
20240617,155400,692457770,9430,9430,9430,9430,0
|
|
20240617,155300,692457770,9430,9430,9430,9430,0
|
|
20240617,155200,692457770,9430,9430,9430,9430,0
|
|
20240617,155100,692457770,9430,9430,9430,9430,0
|
|
20240617,155000,692457770,9430,9430,9430,9430,0
|
|
20240617,154900,692457770,9430,9430,9430,9430,0
|
|
20240617,154800,692457770,9430,9430,9430,9430,0
|
|
20240617,154700,692457770,9430,9430,9430,9430,0
|
|
20240617,154600,692457770,9430,9430,9430,9430,0
|
|
20240617,154500,692457770,9430,9430,9430,9430,0
|
|
20240617,154400,692457770,9430,9430,9430,9430,0
|
|
20240617,154300,692457770,9430,9430,9430,9430,0
|
|
20240617,154200,692457770,9430,9430,9430,9430,0
|
|
20240617,154100,692457770,9430,9430,9430,9430,0
|
|
20240617,154000,692457770,9430,9430,9430,9430,0
|
|
20240617,153900,692457770,9430,9430,9430,9430,0
|
|
20240617,153800,692457770,9430,9430,9430,9430,0
|
|
20240617,153700,692457770,9430,9430,9430,9430,0
|
|
20240617,153600,692457770,9430,9430,9430,9430,0
|
|
20240617,153500,692457770,9430,9430,9430,9430,0
|
|
20240617,153400,692457770,9430,9430,9430,9430,0
|
|
20240617,153300,692457770,9430,9430,9430,9430,580
|
|
20240617,153200,692457770,9430,9430,9430,9430,0
|
|
20240617,153100,692457770,9430,9430,9430,9430,0
|
|
20240617,153000,692457770,9430,9430,9430,9430,580
|
|
20240617,152900,686988370,9350,9350,9350,9350,0
|
|
20240617,152800,686988370,9350,9350,9350,9350,0
|
|
20240617,152700,686988370,9350,9350,9350,9350,0
|
|
20240617,152600,686988370,9350,9350,9350,9350,0
|
|
20240617,152500,686988370,9350,9350,9350,9350,0
|
|
20240617,152400,686988370,9350,9350,9350,9350,0
|
|
20240617,152300,686988370,9350,9350,9350,9350,0
|
|
20240617,152200,686988370,9350,9350,9350,9350,0
|
|
20240617,152100,686988370,9350,9350,9350,9350,0
|
|
20240617,152000,686988370,9350,9350,9350,9350,0
|
|
20240617,151900,686988370,9350,9350,9350,9330,618
|
|
20240617,151800,681212070,9310,9310,9310,9310,1
|
|
20240617,151700,681202760,9350,9320,9350,9310,222
|
|
20240617,151600,679134500,9350,9340,9350,9340,109
|
|
20240617,151500,678116430,9340,9320,9340,9310,117
|
|
20240617,151400,677025610,9310,9310,9310,9310,0
|
|
20240617,151300,677025610,9310,9310,9310,9310,83
|
|
20240617,151200,676252880,9320,9340,9340,9320,177
|
|
20240617,151100,674603220,9340,9310,9340,9310,21
|
|
20240617,151000,674407380,9300,9300,9300,9300,32
|
|
20240617,150900,674109780,9300,9360,9360,9300,152
|
|
20240617,150800,672695600,9360,9360,9360,9360,5
|
|
20240617,150700,672648800,9360,9340,9360,9300,456
|
|
20240617,150600,668395170,9370,9370,9370,9370,106
|
|
20240617,150500,667401950,9370,9360,9370,9360,39
|
|
20240617,150400,667036540,9370,9330,9370,9330,50
|
|
20240617,150300,666568910,9340,9310,9340,9300,2180
|
|
20240617,150200,646289670,9300,9340,9340,9300,1440
|
|
20240617,150100,632876810,9340,9340,9340,9340,0
|
|
20240617,150000,632876810,9340,9340,9340,9340,200
|
|
20240617,145900,631008810,9340,9340,9340,9340,738
|
|
20240617,145800,624115890,9340,9340,9340,9340,262
|
|
20240617,145700,621668810,9340,9340,9340,9340,1454
|
|
20240617,145600,608088450,9340,9340,9340,9340,231
|
|
20240617,145500,605930910,9340,9380,9380,9340,3
|
|
20240617,145400,605902850,9340,9360,9360,9340,500
|
|
20240617,145300,601229420,9380,9380,9380,9380,0
|
|
20240617,145200,601229420,9380,9380,9380,9380,0
|
|
20240617,145100,601229420,9380,9380,9380,9380,2
|
|
20240617,145000,601210660,9380,9370,9380,9370,171
|
|
20240617,144900,599607760,9370,9360,9370,9360,99
|
|
20240617,144800,598681110,9360,9360,9360,9350,102
|
|
20240617,144700,597727390,9350,9360,9360,9350,120
|
|
20240617,144600,596605190,9360,9370,9370,9360,95
|
|
20240617,144500,595715890,9370,9370,9370,9370,15
|
|
20240617,144400,595575340,9370,9370,9370,9370,0
|
|
20240617,144300,595575340,9370,9370,9370,9350,12
|
|
20240617,144200,595463100,9360,9370,9370,9360,486
|
|
20240617,144100,590914120,9370,9350,9370,9350,131
|
|
20240617,144000,589687380,9350,9350,9360,9340,913
|
|
20240617,143900,581150920,9380,9380,9380,9380,4
|
|
20240617,143800,581113400,9380,9360,9380,9350,235
|
|
20240617,143700,578914650,9380,9380,9380,9380,5
|
|
20240617,143600,578867750,9380,9380,9380,9380,14
|
|
20240617,143500,578736430,9380,9380,9380,9360,204
|
|
20240617,143400,576826770,9380,9380,9380,9360,482
|
|
20240617,143300,572313930,9380,9420,9420,9380,890
|
|
20240617,143200,563950300,9400,9400,9400,9400,19
|
|
20240617,143100,563771700,9400,9420,9420,9400,3157
|
|
20240617,143000,534066780,9420,9420,9420,9420,50
|
|
20240617,142900,533595780,9420,9420,9430,9420,251
|
|
20240617,142800,531231350,9430,9430,9430,9430,0
|
|
20240617,142700,531231350,9430,9430,9430,9430,12
|
|
20240617,142600,531118190,9430,9420,9430,9420,120
|
|
20240617,142500,529987590,9430,9430,9430,9430,57
|
|
20240617,142400,529450080,9440,9440,9440,9440,0
|
|
20240617,142300,529450080,9440,9440,9440,9440,0
|
|
20240617,142200,529450080,9440,9440,9440,9440,0
|
|
20240617,142100,529450080,9440,9440,9440,9440,10
|
|
20240617,142000,529355680,9420,9430,9430,9420,100
|
|
20240617,141900,528413630,9430,9430,9450,9420,2555
|
|
20240617,141800,504330300,9430,9440,9440,9430,82
|
|
20240617,141700,503556640,9440,9440,9440,9440,10
|
|
20240617,141600,503462240,9440,9440,9440,9440,18
|
|
20240617,141500,503292320,9440,9440,9440,9440,20
|
|
20240617,141400,503103520,9440,9440,9440,9440,24
|
|
20240617,141300,502876960,9430,9430,9430,9430,462
|
|
20240617,141200,498520300,9440,9440,9440,9440,100
|
|
20240617,141100,497576300,9440,9440,9440,9440,15
|
|
20240617,141000,497434700,9440,9430,9440,9430,4
|
|
20240617,140900,497396960,9430,9440,9440,9430,619
|
|
20240617,140800,491559780,9430,9440,9440,9430,144
|
|
20240617,140700,490201810,9440,9440,9440,9440,0
|
|
20240617,140600,490201810,9440,9440,9440,9440,1
|
|
20240617,140500,490192370,9440,9440,9440,9440,3
|
|
20240617,140400,490164050,9440,9440,9440,9440,0
|
|
20240617,140300,490164050,9440,9440,9440,9440,351
|
|
20240617,140200,486850610,9450,9450,9450,9450,20
|
|
20240617,140100,486661610,9450,9450,9450,9450,1
|
|
20240617,140000,486652160,9440,9440,9440,9440,50
|
|
20240617,135900,486180160,9440,9440,9440,9440,300
|
|
20240617,135800,483348160,9450,9450,9450,9450,2
|
|
20240617,135700,483329260,9450,9450,9450,9450,23
|
|
20240617,135600,483111910,9450,9450,9450,9450,1
|
|
20240617,135500,483102460,9450,9450,9450,9450,228
|
|
20240617,135400,480947860,9450,9450,9450,9450,0
|
|
20240617,135300,480947860,9450,9460,9460,9450,380
|
|
20240617,135200,477355770,9470,9470,9470,9470,0
|
|
20240617,135100,477355770,9470,9470,9470,9470,30
|
|
20240617,135000,477071670,9460,9460,9460,9460,91
|
|
20240617,134900,476210810,9460,9460,9460,9460,0
|
|
20240617,134800,476210810,9460,9460,9460,9460,0
|
|
20240617,134700,476210810,9460,9460,9460,9460,1
|
|
20240617,134600,476201350,9450,9450,9450,9450,2
|
|
20240617,134500,476182450,9460,9460,9460,9460,5
|
|
20240617,134400,476135150,9460,9460,9460,9460,2
|
|
20240617,134300,476116230,9450,9460,9460,9450,2
|
|
20240617,134200,476097320,9450,9450,9450,9450,0
|
|
20240617,134100,476097320,9450,9450,9450,9450,0
|
|
20240617,134000,476097320,9450,9450,9450,9450,39
|
|
20240617,133900,475728770,9430,9450,9450,9430,102
|
|
20240617,133800,474766650,9450,9460,9460,9450,57
|
|
20240617,133700,474227990,9470,9470,9470,9470,20
|
|
20240617,133600,474038590,9450,9450,9450,9450,1
|
|
20240617,133500,474029140,9470,9470,9470,9470,0
|
|
20240617,133400,474029140,9470,9470,9470,9470,0
|
|
20240617,133300,474029140,9470,9470,9470,9450,83
|
|
20240617,133200,473244190,9470,9470,9470,9470,0
|
|
20240617,133100,473244190,9470,9450,9470,9450,17
|
|
20240617,133000,473083520,9470,9470,9470,9470,1
|
|
20240617,132900,473074050,9450,9450,9450,9450,24
|
|
20240617,132800,472847250,9450,9450,9450,9450,5
|
|
20240617,132700,472800000,9450,9450,9450,9450,0
|
|
20240617,132600,472800000,9450,9430,9450,9430,397
|
|
20240617,132500,469056270,9430,9430,9430,9430,40
|
|
20240617,132400,468679070,9450,9450,9450,9450,10
|
|
20240617,132300,468584570,9450,9450,9450,9450,0
|
|
20240617,132200,468584570,9450,9450,9450,9450,1
|
|
20240617,132100,468575120,9450,9440,9450,9430,601
|
|
20240617,132000,462904810,9450,9450,9450,9450,1
|
|
20240617,131900,462895360,9450,9450,9450,9440,1022
|
|
20240617,131800,453246460,9450,9450,9450,9450,30
|
|
20240617,131700,452962960,9450,9450,9450,9450,0
|
|
20240617,131600,452962960,9450,9450,9450,9450,238
|
|
20240617,131500,450713860,9450,9450,9450,9450,20
|
|
20240617,131400,450524860,9450,9450,9450,9450,426
|
|
20240617,131300,446499160,9450,9450,9450,9450,4
|
|
20240617,131200,446461360,9450,9450,9450,9450,106
|
|
20240617,131100,445459660,9450,9450,9450,9450,559
|
|
20240617,131000,440177110,9450,9450,9450,9450,0
|
|
20240617,130900,440177110,9450,9450,9450,9450,0
|
|
20240617,130800,440177110,9450,9450,9450,9450,1
|
|
20240617,130700,440167660,9450,9450,9450,9450,1
|
|
20240617,130600,440158210,9480,9480,9480,9480,0
|
|
20240617,130500,440158210,9480,9480,9480,9480,1
|
|
20240617,130400,440148730,9480,9480,9480,9480,0
|
|
20240617,130300,440148730,9480,9480,9480,9480,1
|
|
20240617,130200,440139250,9430,9430,9430,9430,0
|
|
20240617,130100,440139250,9430,9430,9430,9430,0
|
|
20240617,130000,440139250,9430,9430,9430,9430,0
|
|
20240617,125900,440139250,9430,9430,9430,9430,0
|
|
20240617,125800,440139250,9430,9440,9440,9430,540
|
|
20240617,125700,435047000,9420,9420,9420,9420,0
|
|
20240617,125600,435047000,9420,9440,9440,9420,1907
|
|
20240617,125500,417062930,9440,9440,9440,9440,0
|
|
20240617,125400,417062930,9440,9440,9440,9440,34
|
|
20240617,125300,416741970,9440,9440,9440,9440,40
|
|
20240617,125200,416364370,9450,9450,9450,9450,0
|
|
20240617,125100,416364370,9450,9450,9450,9450,10
|
|
20240617,125000,416269870,9480,9480,9480,9480,0
|
|
20240617,124900,416269870,9480,9480,9480,9480,0
|
|
20240617,124800,416269870,9480,9480,9480,9480,0
|
|
20240617,124700,416269870,9480,9480,9480,9480,2
|
|
20240617,124600,416250910,9440,9440,9440,9440,120
|
|
20240617,124500,415118110,9440,9440,9440,9440,0
|
|
20240617,124400,415118110,9440,9480,9480,9440,11
|
|
20240617,124300,415014150,9430,9430,9430,9430,0
|
|
20240617,124200,415014150,9430,9440,9440,9430,179
|
|
20240617,124100,413326130,9430,9430,9430,9430,1000
|
|
20240617,124000,403896130,9430,9430,9430,9430,0
|
|
20240617,123900,403896130,9430,9430,9430,9430,450
|
|
20240617,123800,399652630,9490,9490,9490,9490,0
|
|
20240617,123700,399652630,9490,9490,9490,9490,0
|
|
20240617,123600,399652630,9490,9490,9490,9490,0
|
|
20240617,123500,399652630,9490,9490,9490,9490,0
|
|
20240617,123400,399652630,9490,9490,9490,9490,1
|
|
20240617,123300,399643140,9480,9480,9480,9480,1
|
|
20240617,123200,399633660,9470,9470,9470,9470,0
|
|
20240617,123100,399633660,9470,9470,9470,9470,1
|
|
20240617,123000,399624190,9420,9420,9420,9420,1101
|
|
20240617,122900,389252770,9430,9430,9430,9430,150
|
|
20240617,122800,387838270,9430,9430,9430,9430,1
|
|
20240617,122700,387828840,9430,9440,9440,9430,110
|
|
20240617,122600,386791530,9430,9440,9440,9430,348
|
|
20240617,122500,383507840,9430,9440,9440,9430,406
|
|
20240617,122400,379676200,9440,9440,9440,9440,759
|
|
20240617,122300,372511240,9440,9450,9450,9440,449
|
|
20240617,122200,368270060,9460,9480,9480,9460,124
|
|
20240617,122100,367097000,9480,9480,9480,9480,0
|
|
20240617,122000,367097000,9480,9480,9480,9480,49
|
|
20240617,121900,366632480,9480,9480,9480,9480,5
|
|
20240617,121800,366585080,9480,9480,9480,9480,5
|
|
20240617,121700,366537680,9480,9480,9480,9480,0
|
|
20240617,121600,366537680,9480,9480,9480,9480,1
|
|
20240617,121500,366528200,9480,9480,9480,9480,0
|
|
20240617,121400,366528200,9480,9480,9480,9480,0
|
|
20240617,121300,366528200,9480,9480,9480,9480,0
|
|
20240617,121200,366528200,9480,9480,9480,9480,0
|
|
20240617,121100,366528200,9480,9480,9480,9480,1
|
|
20240617,121000,366518720,9480,9470,9480,9470,5
|
|
20240617,120900,366471360,9470,9470,9470,9470,5
|
|
20240617,120800,366424010,9470,9470,9470,9470,5
|
|
20240617,120700,366376660,9470,9470,9470,9470,1
|
|
20240617,120600,366367190,9450,9450,9450,9450,0
|
|
20240617,120500,366367190,9450,9460,9460,9450,122
|
|
20240617,120400,365214280,9460,9460,9460,9460,0
|
|
20240617,120300,365214280,9460,9460,9460,9460,0
|
|
20240617,120200,365214280,9460,9460,9460,9450,333
|
|
20240617,120100,362065420,9450,9480,9480,9450,1560
|
|
20240617,120000,347298640,9480,9480,9480,9480,0
|
|
20240617,115900,347298640,9480,9480,9480,9480,50
|
|
20240617,115800,346824640,9480,9480,9480,9480,85
|
|
20240617,115700,346018840,9480,9480,9480,9470,408
|
|
20240617,115600,342155000,9480,9480,9480,9480,33
|
|
20240617,115500,341842160,9480,9490,9490,9480,1140
|
|
20240617,115400,331032470,9500,9500,9500,9500,74
|
|
20240617,115300,330329470,9500,9500,9500,9500,0
|
|
20240617,115200,330329470,9500,9500,9500,9500,0
|
|
20240617,115100,330329470,9500,9500,9500,9500,0
|
|
20240617,115000,330329470,9500,9500,9500,9500,0
|
|
20240617,114900,330329470,9500,9500,9500,9500,0
|
|
20240617,114800,330329470,9500,9500,9500,9500,89
|
|
20240617,114700,329483970,9500,9500,9500,9500,0
|
|
20240617,114600,329483970,9500,9500,9500,9500,10
|
|
20240617,114500,329388970,9500,9500,9500,9500,0
|
|
20240617,114400,329388970,9500,9500,9500,9500,0
|
|
20240617,114300,329388970,9500,9500,9500,9500,0
|
|
20240617,114200,329388970,9500,9500,9500,9500,0
|
|
20240617,114100,329388970,9500,9500,9500,9500,0
|
|
20240617,114000,329388970,9500,9500,9500,9500,0
|
|
20240617,113900,329388970,9500,9500,9500,9500,0
|
|
20240617,113800,329388970,9500,9500,9500,9500,50
|
|
20240617,113700,328913970,9500,9500,9500,9500,0
|
|
20240617,113600,328913970,9500,9500,9500,9500,0
|
|
20240617,113500,328913970,9500,9500,9500,9500,10
|
|
20240617,113400,328818970,9500,9500,9500,9500,40
|
|
20240617,113300,328438970,9490,9490,9490,9490,0
|
|
20240617,113200,328438970,9490,9490,9490,9490,0
|
|
20240617,113100,328438970,9490,9490,9490,9490,0
|
|
20240617,113000,328438970,9490,9490,9490,9490,0
|
|
20240617,112900,328438970,9490,9490,9490,9490,0
|
|
20240617,112800,328438970,9490,9500,9500,9490,813
|
|
20240617,112700,320717600,9500,9500,9500,9500,517
|
|
20240617,112600,315806100,9500,9500,9500,9500,0
|
|
20240617,112500,315806100,9500,9500,9500,9500,3
|
|
20240617,112400,315777600,9500,9500,9500,9500,0
|
|
20240617,112300,315777600,9500,9500,9500,9500,100
|
|
20240617,112200,314827600,9500,9500,9500,9500,0
|
|
20240617,112100,314827600,9500,9500,9500,9500,0
|
|
20240617,112000,314827600,9500,9500,9500,9500,0
|
|
20240617,111900,314827600,9500,9500,9500,9500,10
|
|
20240617,111800,314732600,9510,9520,9520,9510,30
|
|
20240617,111700,314447280,9590,9590,9590,9590,0
|
|
20240617,111600,314447280,9590,9590,9590,9590,0
|
|
20240617,111500,314447280,9590,9590,9590,9590,0
|
|
20240617,111400,314447280,9590,9510,9590,9510,11
|
|
20240617,111300,314342080,9510,9510,9510,9510,196
|
|
20240617,111200,312478120,9490,9510,9510,9490,191
|
|
20240617,111100,310663670,9500,9510,9510,9500,269
|
|
20240617,111000,308107440,9510,9510,9510,9510,213
|
|
20240617,110900,306081810,9520,9530,9530,9520,197
|
|
20240617,110800,304205600,9530,9530,9530,9530,0
|
|
20240617,110700,304205600,9530,9540,9540,9530,100
|
|
20240617,110600,303252300,9530,9530,9530,9530,118
|
|
20240617,110500,302127760,9530,9540,9540,9530,154
|
|
20240617,110400,300659090,9540,9540,9540,9540,0
|
|
20240617,110300,300659090,9540,9540,9540,9540,5
|
|
20240617,110200,300611390,9540,9540,9540,9540,0
|
|
20240617,110100,300611390,9540,9540,9540,9540,50
|
|
20240617,110000,300134390,9590,9540,9590,9540,70
|
|
20240617,105900,299465590,9540,9540,9540,9540,300
|
|
20240617,105800,296603590,9540,9540,9540,9540,0
|
|
20240617,105700,296603590,9540,9540,9540,9540,0
|
|
20240617,105600,296603590,9540,9540,9540,9540,0
|
|
20240617,105500,296603590,9540,9540,9540,9540,120
|
|
20240617,105400,295458790,9550,9550,9550,9550,0
|
|
20240617,105300,295458790,9550,9550,9550,9550,0
|
|
20240617,105200,295458790,9550,9550,9550,9550,408
|
|
20240617,105100,291562390,9560,9580,9580,9560,687
|
|
20240617,105000,284986170,9640,9640,9640,9640,0
|
|
20240617,104900,284986170,9640,9640,9640,9640,0
|
|
20240617,104800,284986170,9640,9640,9640,9640,0
|
|
20240617,104700,284986170,9640,9640,9640,9640,0
|
|
20240617,104600,284986170,9640,9640,9640,9640,0
|
|
20240617,104500,284986170,9640,9570,9640,9570,108
|
|
20240617,104400,283952540,9570,9570,9570,9570,143
|
|
20240617,104300,282584030,9570,9570,9570,9570,54
|
|
20240617,104200,282067250,9570,9570,9570,9570,0
|
|
20240617,104100,282067250,9570,9580,9580,9570,196
|
|
20240617,104000,280191040,9570,9570,9570,9570,35
|
|
20240617,103900,279856090,9570,9570,9570,9570,21
|
|
20240617,103800,279655120,9570,9570,9570,9570,0
|
|
20240617,103700,279655120,9570,9570,9570,9570,0
|
|
20240617,103600,279655120,9570,9580,9580,9570,581
|
|
20240617,103500,274091300,9580,9580,9580,9580,135
|
|
20240617,103400,272798000,9580,9580,9580,9580,17
|
|
20240617,103300,272635140,9580,9580,9580,9580,25
|
|
20240617,103200,272395640,9570,9570,9570,9570,106
|
|
20240617,103100,271381220,9580,9580,9580,9580,20
|
|
20240617,103000,271189620,9580,9580,9580,9580,0
|
|
20240617,102900,271189620,9580,9590,9590,9580,630
|
|
20240617,102800,265149140,9590,9590,9590,9590,0
|
|
20240617,102700,265149140,9590,9590,9590,9590,4
|
|
20240617,102600,265110780,9590,9610,9610,9590,71
|
|
20240617,102500,264428590,9610,9610,9610,9610,1
|
|
20240617,102400,264418980,9610,9610,9610,9610,0
|
|
20240617,102300,264418980,9610,9610,9610,9610,0
|
|
20240617,102200,264418980,9610,9610,9610,9610,0
|
|
20240617,102100,264418980,9610,9610,9610,9610,204
|
|
20240617,102000,262458540,9590,9590,9590,9590,1
|
|
20240617,101900,262448950,9590,9570,9590,9570,57
|
|
20240617,101800,261902660,9570,9570,9570,9570,23
|
|
20240617,101700,261682550,9560,9560,9560,9560,30
|
|
20240617,101600,261395750,9570,9570,9570,9570,245
|
|
20240617,101500,259051100,9570,9590,9590,9570,151
|
|
20240617,101400,257605170,9590,9590,9590,9590,0
|
|
20240617,101300,257605170,9590,9600,9600,9590,46
|
|
20240617,101200,257164020,9590,9590,9590,9590,500
|
|
20240617,101100,252369020,9610,9610,9610,9610,125
|
|
20240617,101000,251167770,9670,9670,9670,9670,0
|
|
20240617,100900,251167770,9670,9670,9670,9670,2
|
|
20240617,100800,251148430,9670,9660,9670,9660,1403
|
|
20240617,100700,237594940,9660,9660,9660,9660,6
|
|
20240617,100600,237536980,9670,9620,9670,9620,27
|
|
20240617,100500,237276090,9620,9620,9620,9620,0
|
|
20240617,100400,237276090,9620,9620,9620,9620,0
|
|
20240617,100300,237276090,9620,9620,9620,9620,1
|
|
20240617,100200,237266470,9620,9620,9620,9620,3
|
|
20240617,100100,237237610,9620,9650,9660,9620,326
|
|
20240617,100000,234091220,9650,9650,9650,9650,120
|
|
20240617,095900,232933220,9650,9620,9650,9620,501
|
|
20240617,095800,228109300,9620,9620,9620,9620,3
|
|
20240617,095700,228080440,9620,9620,9620,9620,1
|
|
20240617,095600,228070820,9590,9590,9590,9590,899
|
|
20240617,095500,219449410,9570,9580,9580,9570,226
|
|
20240617,095400,217285330,9590,9590,9590,9590,0
|
|
20240617,095300,217285330,9590,9580,9590,9580,114
|
|
20240617,095200,216193200,9590,9590,9590,9590,0
|
|
20240617,095100,216193200,9590,9590,9590,9590,36
|
|
20240617,095000,215847960,9590,9590,9590,9590,1
|
|
20240617,094900,215838370,9590,9590,9590,9590,8
|
|
20240617,094800,215761650,9590,9590,9590,9590,25
|
|
20240617,094700,215521900,9590,9590,9590,9590,2
|
|
20240617,094600,215502720,9590,9590,9590,9590,41
|
|
20240617,094500,215109530,9590,9590,9590,9590,0
|
|
20240617,094400,215109530,9590,9590,9590,9590,10
|
|
20240617,094300,215013630,9590,9590,9590,9590,300
|
|
20240617,094200,212136630,9590,9620,9620,9590,650
|
|
20240617,094100,205899060,9620,9620,9620,9610,54
|
|
20240617,094000,205379630,9620,9620,9620,9620,1
|
|
20240617,093900,205370010,9600,9600,9600,9600,0
|
|
20240617,093800,205370010,9600,9600,9600,9600,100
|
|
20240617,093700,204410010,9590,9590,9590,9590,1
|
|
20240617,093600,204400420,9600,9640,9640,9600,110
|
|
20240617,093500,203344220,9600,9660,9660,9600,385
|
|
20240617,093400,199644110,9640,9610,9640,9610,1084
|
|
20240617,093300,189196870,9610,9610,9610,9610,0
|
|
20240617,093200,189196870,9610,9650,9650,9610,64
|
|
20240617,093100,188580790,9650,9650,9650,9650,0
|
|
20240617,093000,188580790,9650,9650,9650,9650,30
|
|
20240617,092900,188291290,9650,9640,9650,9640,589
|
|
20240617,092800,182612330,9640,9640,9640,9640,0
|
|
20240617,092700,182612330,9640,9640,9640,9640,105
|
|
20240617,092600,181600130,9640,9640,9640,9640,47
|
|
20240617,092500,181147050,9640,9580,9640,9570,205
|
|
20240617,092400,179176880,9610,9600,9620,9580,623
|
|
20240617,092300,173199890,9600,9590,9610,9590,792
|
|
20240617,092200,165594640,9580,9550,9580,9550,1239
|
|
20240617,092100,153731020,9520,9520,9520,9520,20
|
|
20240617,092000,153540620,9520,9520,9520,9520,4
|
|
20240617,091900,153502540,9520,9470,9520,9470,444
|
|
20240617,091800,149293060,9480,9500,9500,9480,2386
|
|
20240617,091700,126657850,9490,9490,9490,9490,0
|
|
20240617,091600,126657850,9490,9560,9560,9490,1482
|
|
20240617,091500,112575160,9500,9530,9560,9500,210
|
|
20240617,091400,110579740,9490,9490,9490,9490,775
|
|
20240617,091300,103224990,9490,9500,9500,9490,35
|
|
20240617,091200,102892810,9500,9510,9510,9500,1305
|
|
20240617,091100,90492820,9510,9560,9560,9510,2696
|
|
20240617,091000,64763980,9560,9600,9600,9560,1001
|
|
20240617,090900,55164280,9600,9610,9610,9600,453
|
|
20240617,090800,50812950,9620,9620,9620,9620,11
|
|
20240617,090700,50707130,9620,9640,9640,9620,1665
|
|
20240617,090600,34686550,9640,9680,9680,9640,145
|
|
20240617,090500,33288520,9680,9680,9680,9680,10
|
|
20240617,090400,33191720,9700,9700,9700,9700,0
|
|
20240617,090300,33191720,9700,9690,9700,9640,536
|
|
20240617,090200,28002770,9640,9690,9700,9640,845
|
|
20240617,090100,19836190,9640,9600,9640,9600,83
|
|
20240617,090000,19037670,9590,9750,9750,9590,1970
|