633 lines
33 KiB
CSV
633 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,193000,3245749200,14830,14830,14830,14830,4450
|
|
20240508,192900,3245749200,14830,14830,14830,14830,0
|
|
20240508,192800,3245749200,14830,14830,14830,14830,0
|
|
20240508,192700,3245749200,14830,14830,14830,14830,0
|
|
20240508,192600,3245749200,14830,14830,14830,14830,0
|
|
20240508,192500,3245749200,14830,14830,14830,14830,0
|
|
20240508,192400,3245749200,14830,14830,14830,14830,0
|
|
20240508,192300,3245749200,14830,14830,14830,14830,0
|
|
20240508,192200,3245749200,14830,14830,14830,14830,0
|
|
20240508,192100,3245749200,14830,14830,14830,14830,0
|
|
20240508,192000,3245749200,14830,14830,14830,14830,0
|
|
20240508,191900,3245749200,14830,14830,14830,14830,0
|
|
20240508,191800,3245749200,14830,14830,14830,14830,0
|
|
20240508,191700,3245749200,14830,14830,14830,14830,0
|
|
20240508,191600,3245749200,14830,14830,14830,14830,0
|
|
20240508,191500,3245749200,14830,14830,14830,14830,0
|
|
20240508,191400,3245749200,14830,14830,14830,14830,0
|
|
20240508,191300,3245749200,14830,14830,14830,14830,0
|
|
20240508,191200,3245749200,14830,14830,14830,14830,0
|
|
20240508,191100,3245749200,14830,14830,14830,14830,0
|
|
20240508,191000,3245749200,14830,14830,14830,14830,0
|
|
20240508,190900,3245749200,14830,14830,14830,14830,0
|
|
20240508,190800,3245749200,14830,14830,14830,14830,0
|
|
20240508,190700,3245749200,14830,14830,14830,14830,0
|
|
20240508,190600,3245749200,14830,14830,14830,14830,0
|
|
20240508,190500,3245749200,14830,14830,14830,14830,0
|
|
20240508,190400,3245749200,14830,14830,14830,14830,0
|
|
20240508,190300,3245749200,14830,14830,14830,14830,0
|
|
20240508,190200,3245749200,14830,14830,14830,14830,0
|
|
20240508,190100,3245749200,14830,14830,14830,14830,0
|
|
20240508,190000,3245749200,14830,14830,14830,14830,4450
|
|
20240508,185900,3245749200,14830,14830,14830,14830,0
|
|
20240508,185800,3245749200,14830,14830,14830,14830,0
|
|
20240508,185700,3245749200,14830,14830,14830,14830,0
|
|
20240508,185600,3245749200,14830,14830,14830,14830,0
|
|
20240508,185500,3245749200,14830,14830,14830,14830,0
|
|
20240508,185400,3245749200,14830,14830,14830,14830,0
|
|
20240508,185300,3245749200,14830,14830,14830,14830,0
|
|
20240508,185200,3245749200,14830,14830,14830,14830,0
|
|
20240508,185100,3245749200,14830,14830,14830,14830,0
|
|
20240508,185000,3245749200,14830,14830,14830,14830,0
|
|
20240508,184900,3245749200,14830,14830,14830,14830,0
|
|
20240508,184800,3245749200,14830,14830,14830,14830,0
|
|
20240508,184700,3245749200,14830,14830,14830,14830,0
|
|
20240508,184600,3245749200,14830,14830,14830,14830,0
|
|
20240508,184500,3245749200,14830,14830,14830,14830,0
|
|
20240508,184400,3245749200,14830,14830,14830,14830,0
|
|
20240508,184300,3245749200,14830,14830,14830,14830,0
|
|
20240508,184200,3245749200,14830,14830,14830,14830,0
|
|
20240508,184100,3245749200,14830,14830,14830,14830,0
|
|
20240508,184000,3245749200,14830,14830,14830,14830,0
|
|
20240508,183900,3245749200,14830,14830,14830,14830,0
|
|
20240508,183800,3245749200,14830,14830,14830,14830,0
|
|
20240508,183700,3245749200,14830,14830,14830,14830,0
|
|
20240508,183600,3245749200,14830,14830,14830,14830,0
|
|
20240508,183500,3245749200,14830,14830,14830,14830,0
|
|
20240508,183400,3245749200,14830,14830,14830,14830,0
|
|
20240508,183300,3245749200,14830,14830,14830,14830,0
|
|
20240508,183200,3245749200,14830,14830,14830,14830,0
|
|
20240508,183100,3245749200,14830,14830,14830,14830,0
|
|
20240508,183000,3245749200,14830,14830,14830,14830,4450
|
|
20240508,182900,3245749200,14830,14830,14830,14830,0
|
|
20240508,182800,3245749200,14830,14830,14830,14830,0
|
|
20240508,182700,3245749200,14830,14830,14830,14830,0
|
|
20240508,182600,3245749200,14830,14830,14830,14830,0
|
|
20240508,182500,3245749200,14830,14830,14830,14830,0
|
|
20240508,182400,3245749200,14830,14830,14830,14830,0
|
|
20240508,182300,3245749200,14830,14830,14830,14830,0
|
|
20240508,182200,3245749200,14830,14830,14830,14830,0
|
|
20240508,182100,3245749200,14830,14830,14830,14830,0
|
|
20240508,182000,3245749200,14830,14830,14830,14830,0
|
|
20240508,181900,3245749200,14830,14830,14830,14830,0
|
|
20240508,181800,3245749200,14830,14830,14830,14830,0
|
|
20240508,181700,3245749200,14830,14830,14830,14830,0
|
|
20240508,181600,3245749200,14830,14830,14830,14830,0
|
|
20240508,181500,3245749200,14830,14830,14830,14830,0
|
|
20240508,181400,3245749200,14830,14830,14830,14830,0
|
|
20240508,181300,3245749200,14830,14830,14830,14830,0
|
|
20240508,181200,3245749200,14830,14830,14830,14830,0
|
|
20240508,181100,3245749200,14830,14830,14830,14830,0
|
|
20240508,181000,3245749200,14830,14830,14830,14830,0
|
|
20240508,180900,3245749200,14830,14830,14830,14830,0
|
|
20240508,180800,3245749200,14830,14830,14830,14830,0
|
|
20240508,180700,3245749200,14830,14830,14830,14830,0
|
|
20240508,180600,3245749200,14830,14830,14830,14830,0
|
|
20240508,180500,3245749200,14830,14830,14830,14830,0
|
|
20240508,180400,3245749200,14830,14830,14830,14830,0
|
|
20240508,180300,3245749200,14830,14830,14830,14830,0
|
|
20240508,180200,3245749200,14830,14830,14830,14830,0
|
|
20240508,180100,3245749200,14830,14830,14830,14830,0
|
|
20240508,180000,3245749200,14830,14830,14830,14830,4450
|
|
20240508,175900,3245749200,14830,14830,14830,14830,0
|
|
20240508,175800,3245749200,14830,14830,14830,14830,0
|
|
20240508,175700,3245749200,14830,14830,14830,14830,0
|
|
20240508,175600,3245749200,14830,14830,14830,14830,0
|
|
20240508,175500,3245749200,14830,14830,14830,14830,0
|
|
20240508,175400,3245749200,14830,14830,14830,14830,0
|
|
20240508,175300,3245749200,14830,14830,14830,14830,0
|
|
20240508,175200,3245749200,14830,14830,14830,14830,0
|
|
20240508,175100,3245749200,14830,14830,14830,14830,0
|
|
20240508,175000,3245749200,14830,14830,14830,14830,0
|
|
20240508,174900,3245749200,14830,14830,14830,14830,0
|
|
20240508,174800,3245749200,14830,14830,14830,14830,0
|
|
20240508,174700,3245749200,14830,14830,14830,14830,0
|
|
20240508,174600,3245749200,14830,14830,14830,14830,0
|
|
20240508,174500,3245749200,14830,14830,14830,14830,0
|
|
20240508,174400,3245749200,14830,14830,14830,14830,0
|
|
20240508,174300,3245749200,14830,14830,14830,14830,0
|
|
20240508,174200,3245749200,14830,14830,14830,14830,0
|
|
20240508,174100,3245749200,14830,14830,14830,14830,0
|
|
20240508,174000,3245749200,14830,14830,14830,14830,0
|
|
20240508,173900,3245749200,14830,14830,14830,14830,0
|
|
20240508,173800,3245749200,14830,14830,14830,14830,0
|
|
20240508,173700,3245749200,14830,14830,14830,14830,0
|
|
20240508,173600,3245749200,14830,14830,14830,14830,0
|
|
20240508,173500,3245749200,14830,14830,14830,14830,0
|
|
20240508,173400,3245749200,14830,14830,14830,14830,0
|
|
20240508,173300,3245749200,14830,14830,14830,14830,0
|
|
20240508,173200,3245749200,14830,14830,14830,14830,0
|
|
20240508,173100,3245749200,14830,14830,14830,14830,0
|
|
20240508,173000,3245749200,14830,14830,14830,14830,4450
|
|
20240508,172900,3245749200,14830,14830,14830,14830,0
|
|
20240508,172800,3245749200,14830,14830,14830,14830,0
|
|
20240508,172700,3245749200,14830,14830,14830,14830,0
|
|
20240508,172600,3245749200,14830,14830,14830,14830,0
|
|
20240508,172500,3245749200,14830,14830,14830,14830,0
|
|
20240508,172400,3245749200,14830,14830,14830,14830,0
|
|
20240508,172300,3245749200,14830,14830,14830,14830,0
|
|
20240508,172200,3245749200,14830,14830,14830,14830,0
|
|
20240508,172100,3245749200,14830,14830,14830,14830,0
|
|
20240508,172000,3245749200,14830,14830,14830,14830,0
|
|
20240508,171900,3245749200,14830,14830,14830,14830,0
|
|
20240508,171800,3245749200,14830,14830,14830,14830,0
|
|
20240508,171700,3245749200,14830,14830,14830,14830,0
|
|
20240508,171600,3245749200,14830,14830,14830,14830,0
|
|
20240508,171500,3245749200,14830,14830,14830,14830,0
|
|
20240508,171400,3245749200,14830,14830,14830,14830,0
|
|
20240508,171300,3245749200,14830,14830,14830,14830,0
|
|
20240508,171200,3245749200,14830,14830,14830,14830,0
|
|
20240508,171100,3245749200,14830,14830,14830,14830,0
|
|
20240508,171000,3245749200,14830,14830,14830,14830,0
|
|
20240508,170900,3245749200,14830,14830,14830,14830,0
|
|
20240508,170800,3245749200,14830,14830,14830,14830,0
|
|
20240508,170700,3245749200,14830,14830,14830,14830,0
|
|
20240508,170600,3245749200,14830,14830,14830,14830,0
|
|
20240508,170500,3245749200,14830,14830,14830,14830,0
|
|
20240508,170400,3245749200,14830,14830,14830,14830,0
|
|
20240508,170300,3245749200,14830,14830,14830,14830,0
|
|
20240508,170200,3245749200,14830,14830,14830,14830,0
|
|
20240508,170100,3245749200,14830,14830,14830,14830,0
|
|
20240508,170000,3245749200,14830,14830,14830,14830,4450
|
|
20240508,165900,3245749200,14830,14830,14830,14830,0
|
|
20240508,165800,3245749200,14830,14830,14830,14830,0
|
|
20240508,165700,3245749200,14830,14830,14830,14830,0
|
|
20240508,165600,3245749200,14830,14830,14830,14830,0
|
|
20240508,165500,3245749200,14830,14830,14830,14830,0
|
|
20240508,165400,3245749200,14830,14830,14830,14830,0
|
|
20240508,165300,3245749200,14830,14830,14830,14830,0
|
|
20240508,165200,3245749200,14830,14830,14830,14830,0
|
|
20240508,165100,3245749200,14830,14830,14830,14830,0
|
|
20240508,165000,3245749200,14830,14830,14830,14830,0
|
|
20240508,164900,3245749200,14830,14830,14830,14830,0
|
|
20240508,164800,3245749200,14830,14830,14830,14830,0
|
|
20240508,164700,3245749200,14830,14830,14830,14830,0
|
|
20240508,164600,3245749200,14830,14830,14830,14830,0
|
|
20240508,164500,3245749200,14830,14830,14830,14830,0
|
|
20240508,164400,3245749200,14830,14830,14830,14830,0
|
|
20240508,164300,3245749200,14830,14830,14830,14830,0
|
|
20240508,164200,3245749200,14830,14830,14830,14830,0
|
|
20240508,164100,3245749200,14830,14830,14830,14830,0
|
|
20240508,164000,3245749200,14830,14830,14830,14830,0
|
|
20240508,163900,3245749200,14830,14830,14830,14830,0
|
|
20240508,163800,3245749200,14830,14830,14830,14830,0
|
|
20240508,163700,3245749200,14830,14830,14830,14830,0
|
|
20240508,163600,3245749200,14830,14830,14830,14830,0
|
|
20240508,163500,3245749200,14830,14830,14830,14830,0
|
|
20240508,163400,3245749200,14830,14830,14830,14830,0
|
|
20240508,163300,3245749200,14830,14830,14830,14830,0
|
|
20240508,163200,3245749200,14830,14830,14830,14830,0
|
|
20240508,163100,3245749200,14830,14830,14830,14830,0
|
|
20240508,163000,3245749200,14830,14830,14830,14830,4450
|
|
20240508,162900,3245749200,14830,14830,14830,14830,0
|
|
20240508,162800,3245749200,14830,14830,14830,14830,0
|
|
20240508,162700,3245749200,14830,14830,14830,14830,0
|
|
20240508,162600,3245749200,14830,14830,14830,14830,0
|
|
20240508,162500,3245749200,14830,14830,14830,14830,0
|
|
20240508,162400,3245749200,14830,14830,14830,14830,0
|
|
20240508,162300,3245749200,14830,14830,14830,14830,0
|
|
20240508,162200,3245749200,14830,14830,14830,14830,0
|
|
20240508,162100,3245749200,14830,14830,14830,14830,0
|
|
20240508,162000,3245749200,14830,14830,14830,14830,0
|
|
20240508,161900,3245749200,14830,14830,14830,14830,0
|
|
20240508,161800,3245749200,14830,14830,14830,14830,0
|
|
20240508,161700,3245749200,14830,14830,14830,14830,0
|
|
20240508,161600,3245749200,14830,14830,14830,14830,0
|
|
20240508,161500,3245749200,14830,14830,14830,14830,0
|
|
20240508,161400,3245749200,14830,14830,14830,14830,0
|
|
20240508,161300,3245749200,14830,14830,14830,14830,0
|
|
20240508,161200,3245749200,14830,14830,14830,14830,0
|
|
20240508,161100,3245749200,14830,14830,14830,14830,0
|
|
20240508,161000,3245749200,14830,14830,14830,14830,0
|
|
20240508,160900,3245749200,14830,14830,14830,14830,0
|
|
20240508,160800,3245749200,14830,14830,14830,14830,0
|
|
20240508,160700,3245749200,14830,14830,14830,14830,0
|
|
20240508,160600,3245749200,14830,14830,14830,14830,0
|
|
20240508,160500,3245749200,14830,14830,14830,14830,0
|
|
20240508,160400,3245749200,14830,14830,14830,14830,0
|
|
20240508,160300,3245749200,14830,14830,14830,14830,0
|
|
20240508,160200,3245749200,14830,14830,14830,14830,0
|
|
20240508,160100,3245749200,14830,14830,14830,14830,0
|
|
20240508,160000,3245749200,14830,14830,14830,14830,4450
|
|
20240508,155900,3245749200,14830,14830,14830,14830,0
|
|
20240508,155800,3245749200,14830,14830,14830,14830,0
|
|
20240508,155700,3245749200,14830,14830,14830,14830,0
|
|
20240508,155600,3245749200,14830,14830,14830,14830,0
|
|
20240508,155500,3245749200,14830,14830,14830,14830,0
|
|
20240508,155400,3245749200,14830,14830,14830,14830,0
|
|
20240508,155300,3245749200,14830,14830,14830,14830,0
|
|
20240508,155200,3245749200,14830,14830,14830,14830,0
|
|
20240508,155100,3245749200,14830,14830,14830,14830,0
|
|
20240508,155000,3245749200,14830,14830,14830,14830,0
|
|
20240508,154900,3245749200,14830,14830,14830,14830,0
|
|
20240508,154800,3245749200,14830,14830,14830,14830,0
|
|
20240508,154700,3245749200,14830,14830,14830,14830,0
|
|
20240508,154600,3245749200,14830,14830,14830,14830,0
|
|
20240508,154500,3245749200,14830,14830,14830,14830,0
|
|
20240508,154400,3245749200,14830,14830,14830,14830,0
|
|
20240508,154300,3245749200,14830,14830,14830,14830,0
|
|
20240508,154200,3245749200,14830,14830,14830,14830,0
|
|
20240508,154100,3245749200,14830,14830,14830,14830,0
|
|
20240508,154000,3245749200,14830,14830,14830,14830,0
|
|
20240508,153900,3245749200,14830,14830,14830,14830,0
|
|
20240508,153800,3245749200,14830,14830,14830,14830,0
|
|
20240508,153700,3245749200,14830,14830,14830,14830,0
|
|
20240508,153600,3245749200,14830,14830,14830,14830,0
|
|
20240508,153500,3245749200,14830,14830,14830,14830,0
|
|
20240508,153400,3245749200,14830,14830,14830,14830,0
|
|
20240508,153300,3245749200,14830,14830,14830,14830,0
|
|
20240508,153200,3245749200,14830,14830,14830,14830,0
|
|
20240508,153100,3245749200,14830,14830,14830,14830,0
|
|
20240508,153000,3245749200,14830,14830,14830,14830,8900
|
|
20240508,152900,3179755700,14770,14770,14770,14770,0
|
|
20240508,152800,3179755700,14770,14770,14770,14770,0
|
|
20240508,152700,3179755700,14770,14770,14770,14770,0
|
|
20240508,152600,3179755700,14770,14770,14770,14770,0
|
|
20240508,152500,3179755700,14770,14770,14770,14770,0
|
|
20240508,152400,3179755700,14770,14770,14770,14770,0
|
|
20240508,152300,3179755700,14770,14770,14770,14770,0
|
|
20240508,152200,3179755700,14770,14770,14770,14770,0
|
|
20240508,152100,3179755700,14770,14770,14770,14770,0
|
|
20240508,152000,3179755700,14770,14770,14770,14770,0
|
|
20240508,151900,3179755700,14770,14790,14810,14760,805
|
|
20240508,151800,3167852940,14800,14790,14800,14770,617
|
|
20240508,151700,3158731230,14790,14800,14800,14770,313
|
|
20240508,151600,3154102180,14800,14780,14800,14780,1132
|
|
20240508,151500,3137366230,14770,14760,14780,14760,80
|
|
20240508,151400,3136185010,14760,14780,14780,14760,449
|
|
20240508,151300,3129554840,14770,14770,14780,14760,998
|
|
20240508,151200,3114813190,14770,14790,14790,14770,173
|
|
20240508,151100,3112257810,14790,14780,14790,14780,254
|
|
20240508,151000,3108501160,14800,14790,14800,14770,99
|
|
20240508,150900,3107038430,14800,14800,14800,14770,329
|
|
20240508,150800,3102177930,14800,14800,14800,14770,327
|
|
20240508,150700,3097338480,14800,14780,14800,14780,459
|
|
20240508,150600,3090551970,14780,14770,14780,14770,264
|
|
20240508,150500,3086652590,14770,14760,14770,14760,1115
|
|
20240508,150400,3070195050,14760,14770,14770,14760,255
|
|
20240508,150300,3066428780,14770,14780,14780,14770,150
|
|
20240508,150200,3064213270,14780,14780,14780,14770,194
|
|
20240508,150100,3061346320,14790,14790,14790,14790,16
|
|
20240508,150000,3061109680,14790,14790,14790,14790,21
|
|
20240508,145900,3060799090,14790,14790,14790,14790,20
|
|
20240508,145800,3060503290,14790,14780,14790,14780,232
|
|
20240508,145700,3057074020,14790,14800,14800,14790,476
|
|
20240508,145600,3050033480,14800,14810,14810,14800,301
|
|
20240508,145500,3045578170,14800,14800,14800,14800,171
|
|
20240508,145400,3043047370,14800,14820,14820,14800,395
|
|
20240508,145300,3037197930,14810,14810,14810,14800,694
|
|
20240508,145200,3026919820,14810,14760,14810,14760,2813
|
|
20240508,145100,2985326650,14760,14750,14770,14740,4665
|
|
20240508,145000,2916543350,14750,14760,14760,14750,375
|
|
20240508,144900,2911011280,14760,14760,14760,14760,2
|
|
20240508,144800,2910981760,14760,14760,14770,14760,272
|
|
20240508,144700,2906967030,14760,14760,14760,14760,27
|
|
20240508,144600,2906568510,14770,14770,14770,14770,7
|
|
20240508,144500,2906465120,14760,14760,14760,14760,0
|
|
20240508,144400,2906465120,14760,14760,14770,14760,196
|
|
20240508,144300,2903572020,14770,14770,14770,14770,371
|
|
20240508,144200,2898092350,14770,14760,14770,14760,15
|
|
20240508,144100,2897870940,14780,14760,14780,14760,5
|
|
20240508,144000,2897797120,14770,14770,14780,14770,570
|
|
20240508,143900,2889378210,14780,14790,14790,14780,135
|
|
20240508,143800,2887382900,14790,14780,14790,14780,36
|
|
20240508,143700,2886850760,14790,14770,14790,14770,101
|
|
20240508,143600,2885358970,14790,14780,14790,14780,123
|
|
20240508,143500,2883539830,14780,14770,14790,14770,369
|
|
20240508,143400,2878086740,14780,14760,14780,14760,272
|
|
20240508,143300,2874068730,14780,14770,14780,14770,171
|
|
20240508,143200,2871541500,14780,14750,14780,14750,4
|
|
20240508,143100,2871482470,14780,14760,14780,14760,105
|
|
20240508,143000,2869931870,14760,14760,14760,14760,73
|
|
20240508,142900,2868854390,14780,14770,14780,14770,14
|
|
20240508,142800,2868647570,14780,14780,14780,14780,194
|
|
20240508,142700,2865780250,14770,14750,14770,14750,910
|
|
20240508,142600,2852343040,14750,14750,14750,14750,188
|
|
20240508,142500,2849570040,14750,14720,14750,14720,144
|
|
20240508,142400,2847446190,14750,14750,14750,14750,20
|
|
20240508,142300,2847151190,14750,14720,14750,14720,109
|
|
20240508,142200,2845546470,14720,14740,14740,14720,534
|
|
20240508,142100,2837680300,14740,14740,14750,14740,49
|
|
20240508,142000,2836958030,14750,14740,14750,14740,108
|
|
20240508,141900,2835365090,14750,14750,14750,14750,535
|
|
20240508,141800,2827473840,14750,14760,14760,14750,16
|
|
20240508,141700,2827237690,14760,14760,14770,14750,171
|
|
20240508,141600,2824715220,14770,14770,14770,14770,11
|
|
20240508,141500,2824552750,14770,14770,14770,14760,52
|
|
20240508,141400,2823785210,14760,14750,14760,14750,251
|
|
20240508,141300,2820080950,14750,14750,14760,14750,88
|
|
20240508,141200,2818782940,14760,14760,14760,14740,410
|
|
20240508,141100,2812737030,14760,14760,14760,14760,42
|
|
20240508,141000,2812117110,14770,14760,14770,14760,6
|
|
20240508,140900,2812028540,14770,14770,14770,14770,200
|
|
20240508,140800,2809074540,14770,14770,14770,14760,14
|
|
20240508,140700,2808867860,14760,14770,14770,14760,168
|
|
20240508,140600,2806387600,14780,14770,14780,14770,54
|
|
20240508,140500,2805589860,14770,14770,14770,14770,68
|
|
20240508,140400,2804585500,14780,14780,14780,14780,677
|
|
20240508,140300,2794579440,14780,14770,14780,14770,126
|
|
20240508,140200,2792718390,14770,14760,14770,14760,131
|
|
20240508,140100,2790784710,14780,14740,14780,14740,3623
|
|
20240508,140000,2737326120,14740,14740,14740,14740,92
|
|
20240508,135900,2735970040,14740,14740,14740,14740,279
|
|
20240508,135800,2731857580,14730,14740,14740,14730,6
|
|
20240508,135700,2731769190,14740,14730,14740,14730,180
|
|
20240508,135600,2729116690,14740,14730,14740,14730,159
|
|
20240508,135500,2726774610,14730,14730,14730,14730,79
|
|
20240508,135400,2725610940,14730,14730,14730,14730,10
|
|
20240508,135300,2725463640,14730,14720,14730,14720,558
|
|
20240508,135200,2717244590,14720,14700,14720,14700,44
|
|
20240508,135100,2716597100,14690,14690,14690,14690,4
|
|
20240508,135000,2716538340,14720,14720,14720,14720,0
|
|
20240508,134900,2716538340,14720,14730,14730,14690,37
|
|
20240508,134800,2715994740,14690,14710,14710,14690,3001
|
|
20240508,134700,2671881730,14730,14720,14730,14720,119
|
|
20240508,134600,2670128960,14720,14720,14720,14720,10
|
|
20240508,134500,2669981760,14720,14730,14730,14720,110
|
|
20240508,134400,2668362360,14730,14720,14730,14710,419
|
|
20240508,134300,2662196010,14730,14730,14730,14730,11
|
|
20240508,134200,2662033980,14730,14730,14730,14730,31
|
|
20240508,134100,2661577350,14720,14730,14730,14720,30
|
|
20240508,134000,2661135650,14740,14730,14740,14720,258
|
|
20240508,133900,2657337270,14740,14730,14740,14730,518
|
|
20240508,133800,2649706960,14720,14730,14730,14720,42
|
|
20240508,133700,2649088320,14700,14700,14700,14700,60
|
|
20240508,133600,2648206320,14700,14710,14710,14700,208
|
|
20240508,133500,2645147350,14730,14710,14730,14710,8
|
|
20240508,133400,2645029650,14690,14690,14690,14690,0
|
|
20240508,133300,2645029650,14690,14690,14690,14690,0
|
|
20240508,133200,2645029650,14690,14710,14730,14690,27
|
|
20240508,133100,2644632820,14710,14710,14720,14690,313
|
|
20240508,133000,2640029500,14710,14690,14710,14690,1661
|
|
20240508,132900,2615603740,14690,14690,14700,14690,11
|
|
20240508,132800,2615442140,14690,14690,14690,14690,0
|
|
20240508,132700,2615442140,14690,14690,14690,14690,3
|
|
20240508,132600,2615398070,14690,14690,14690,14690,2
|
|
20240508,132500,2615368690,14690,14680,14690,14680,535
|
|
20240508,132400,2607514880,14680,14690,14690,14680,116
|
|
20240508,132300,2605810850,14700,14690,14700,14690,324
|
|
20240508,132200,2601051270,14700,14700,14700,14700,1
|
|
20240508,132100,2601036570,14700,14700,14700,14700,602
|
|
20240508,132000,2592187170,14690,14700,14700,14690,21
|
|
20240508,131900,2591878480,14700,14700,14700,14700,332
|
|
20240508,131800,2586998080,14700,14710,14710,14690,260
|
|
20240508,131700,2583174850,14710,14700,14710,14680,674
|
|
20240508,131600,2573274150,14680,14680,14680,14680,10
|
|
20240508,131500,2573127350,14710,14710,14710,14710,2
|
|
20240508,131400,2573097930,14680,14700,14710,14680,330
|
|
20240508,131300,2568250590,14700,14700,14700,14700,2
|
|
20240508,131200,2568221190,14700,14710,14710,14680,133
|
|
20240508,131100,2566268130,14710,14690,14710,14680,2144
|
|
20240508,131000,2534781300,14710,14690,14710,14690,632
|
|
20240508,130900,2525497120,14690,14690,14690,14690,230
|
|
20240508,130800,2522118420,14690,14690,14690,14690,181
|
|
20240508,130700,2519459530,14690,14710,14710,14690,297
|
|
20240508,130600,2515096450,14700,14700,14700,14700,165
|
|
20240508,130500,2512670950,14700,14700,14700,14700,102
|
|
20240508,130400,2511171550,14710,14690,14710,14690,2
|
|
20240508,130300,2511142150,14710,14710,14710,14700,27
|
|
20240508,130200,2510745070,14710,14720,14720,14710,3
|
|
20240508,130100,2510700930,14720,14730,14730,14720,496
|
|
20240508,130000,2503398490,14730,14720,14730,14710,87
|
|
20240508,125900,2502117870,14720,14720,14720,14720,1
|
|
20240508,125800,2502103150,14720,14700,14720,14660,61
|
|
20240508,125700,2501208340,14690,14670,14730,14670,306
|
|
20240508,125600,2496710720,14660,14660,14660,14660,40
|
|
20240508,125500,2496124320,14650,14660,14660,14650,208
|
|
20240508,125400,2493076440,14660,14670,14670,14660,212
|
|
20240508,125300,2489968420,14670,14660,14670,14660,12
|
|
20240508,125200,2489792490,14660,14660,14660,14660,58
|
|
20240508,125100,2488942210,14660,14660,14660,14650,772
|
|
20240508,125000,2477627120,14670,14700,14700,14670,6300
|
|
20240508,124900,2385146120,14730,14720,14730,14720,1001
|
|
20240508,124800,2370411390,14690,14690,14690,14690,360
|
|
20240508,124700,2365122990,14690,14700,14700,14690,13
|
|
20240508,124600,2364932010,14700,14710,14710,14700,105
|
|
20240508,124500,2363387510,14710,14700,14710,14700,175
|
|
20240508,124400,2360814940,14720,14720,14720,14720,0
|
|
20240508,124300,2360814940,14720,14700,14720,14700,141
|
|
20240508,124200,2358742140,14700,14700,14700,14700,1
|
|
20240508,124100,2358727440,14690,14690,14690,14690,100
|
|
20240508,124000,2357258440,14700,14700,14700,14700,260
|
|
20240508,123900,2353436440,14720,14720,14720,14720,0
|
|
20240508,123800,2353436440,14720,14720,14720,14720,55
|
|
20240508,123700,2352626840,14730,14730,14730,14730,10
|
|
20240508,123600,2352479540,14730,14730,14730,14730,0
|
|
20240508,123500,2352479540,14730,14710,14730,14710,10
|
|
20240508,123400,2352332330,14680,14710,14730,14680,350
|
|
20240508,123300,2347191920,14680,14680,14690,14680,995
|
|
20240508,123200,2332576380,14680,14680,14680,14670,379
|
|
20240508,123100,2327013110,14670,14670,14670,14660,377
|
|
20240508,123000,2321486150,14660,14680,14680,14660,338
|
|
20240508,122900,2316527620,14680,14690,14690,14680,158
|
|
20240508,122800,2314207120,14690,14680,14690,14680,60
|
|
20240508,122700,2313325730,14680,14690,14700,14680,11
|
|
20240508,122600,2313164150,14680,14680,14700,14670,577
|
|
20240508,122500,2304699300,14680,14690,14690,14680,1275
|
|
20240508,122400,2285980500,14690,14700,14700,14690,202
|
|
20240508,122300,2283013030,14700,14700,14700,14700,351
|
|
20240508,122200,2277853330,14710,14710,14710,14710,6
|
|
20240508,122100,2277765070,14710,14700,14710,14700,26
|
|
20240508,122000,2277382680,14730,14730,14730,14730,20
|
|
20240508,121900,2277088080,14730,14730,14730,14730,0
|
|
20240508,121800,2277088080,14730,14730,14730,14730,5
|
|
20240508,121700,2277014430,14730,14700,14730,14700,61
|
|
20240508,121600,2276117370,14700,14700,14700,14700,92
|
|
20240508,121500,2274764970,14700,14700,14700,14700,0
|
|
20240508,121400,2274764970,14700,14700,14700,14700,0
|
|
20240508,121300,2274764970,14700,14710,14710,14700,32
|
|
20240508,121200,2274294470,14710,14710,14710,14710,35
|
|
20240508,121100,2273779620,14700,14700,14700,14700,142
|
|
20240508,121000,2271692220,14700,14700,14700,14700,0
|
|
20240508,120900,2271692220,14700,14700,14700,14700,1
|
|
20240508,120800,2271677520,14690,14700,14700,14690,250
|
|
20240508,120700,2268004300,14700,14700,14700,14700,1008
|
|
20240508,120600,2253186700,14720,14720,14720,14710,62
|
|
20240508,120500,2252274080,14720,14720,14720,14720,168
|
|
20240508,120400,2249801120,14720,14720,14720,14720,1
|
|
20240508,120300,2249786400,14720,14720,14720,14720,0
|
|
20240508,120200,2249786400,14720,14720,14720,14720,131
|
|
20240508,120100,2247858080,14720,14720,14720,14720,100
|
|
20240508,120000,2246386080,14720,14720,14720,14720,0
|
|
20240508,115900,2246386080,14720,14700,14720,14700,6
|
|
20240508,115800,2246297820,14700,14730,14730,14700,162
|
|
20240508,115700,2243912950,14720,14710,14720,14710,152
|
|
20240508,115600,2241676220,14700,14690,14700,14680,842
|
|
20240508,115500,2229302150,14700,14700,14700,14700,46
|
|
20240508,115400,2228625950,14700,14700,14700,14700,47
|
|
20240508,115300,2227935050,14700,14700,14700,14700,13
|
|
20240508,115200,2227743950,14700,14700,14700,14690,35
|
|
20240508,115100,2227229600,14700,14700,14700,14700,0
|
|
20240508,115000,2227229600,14700,14700,14700,14700,11
|
|
20240508,114900,2227067900,14670,14680,14690,14670,2994
|
|
20240508,114800,2183115130,14690,14690,14690,14690,0
|
|
20240508,114700,2183115130,14690,14690,14690,14690,257
|
|
20240508,114600,2179339800,14680,14680,14680,14680,207
|
|
20240508,114500,2176301040,14680,14690,14690,14680,234
|
|
20240508,114400,2172865890,14690,14690,14690,14690,11
|
|
20240508,114300,2172704300,14690,14690,14690,14690,0
|
|
20240508,114200,2172704300,14690,14680,14690,14680,61
|
|
20240508,114100,2171808620,14680,14690,14690,14680,157
|
|
20240508,114000,2169502310,14690,14690,14690,14690,30
|
|
20240508,113900,2169061610,14690,14690,14690,14680,261
|
|
20240508,113800,2165228510,14690,14690,14690,14690,10
|
|
20240508,113700,2165081610,14680,14670,14680,14670,196
|
|
20240508,113600,2162205290,14670,14680,14680,14670,303
|
|
20240508,113500,2157760230,14680,14690,14690,14680,117
|
|
20240508,113400,2156042550,14690,14680,14690,14680,24
|
|
20240508,113300,2155690210,14690,14680,14690,14680,12
|
|
20240508,113200,2155514030,14680,14680,14680,14680,150
|
|
20240508,113100,2153312030,14680,14670,14680,14670,245
|
|
20240508,113000,2149716440,14670,14680,14680,14670,139
|
|
20240508,112900,2147676170,14700,14680,14700,14680,83
|
|
20240508,112800,2146456200,14670,14690,14690,14670,501
|
|
20240508,112700,2139101530,14680,14710,14710,14680,142
|
|
20240508,112600,2137015150,14690,14720,14720,14690,707
|
|
20240508,112500,2126622390,14710,14720,14740,14710,177
|
|
20240508,112400,2124018630,14710,14710,14740,14710,113
|
|
20240508,112300,2122355310,14710,14710,14720,14710,360
|
|
20240508,112200,2117059690,14740,14730,14740,14720,261
|
|
20240508,112100,2113216750,14730,14730,14730,14730,119
|
|
20240508,112000,2111463880,14730,14740,14740,14720,6
|
|
20240508,111900,2111375490,14720,14740,14740,14720,4
|
|
20240508,111800,2111316570,14720,14730,14730,14720,546
|
|
20240508,111700,2103277160,14730,14740,14740,14730,120
|
|
20240508,111600,2101509360,14750,14750,14750,14750,11
|
|
20240508,111500,2101347110,14750,14750,14750,14720,35
|
|
20240508,111400,2100830950,14750,14750,14750,14750,0
|
|
20240508,111300,2100830950,14750,14750,14750,14750,0
|
|
20240508,111200,2100830950,14750,14730,14750,14730,587
|
|
20240508,111100,2092182980,14740,14740,14740,14740,201
|
|
20240508,111000,2089220240,14750,14750,14760,14750,112
|
|
20240508,110900,2087568230,14750,14770,14770,14750,423
|
|
20240508,110800,2081328920,14770,14750,14770,14750,55
|
|
20240508,110700,2080517500,14750,14750,14750,14750,10
|
|
20240508,110600,2080370000,14750,14750,14750,14740,156
|
|
20240508,110500,2078069010,14750,14750,14750,14750,235
|
|
20240508,110400,2074602760,14740,14760,14760,14740,56
|
|
20240508,110300,2073777200,14760,14750,14760,14740,136
|
|
20240508,110200,2071771200,14750,14750,14750,14730,209
|
|
20240508,110100,2068689660,14750,14750,14750,14750,306
|
|
20240508,110000,2064176160,14770,14770,14770,14770,1
|
|
20240508,105900,2064161390,14780,14750,14780,14750,91
|
|
20240508,105800,2062819110,14750,14770,14780,14750,196
|
|
20240508,105700,2059923740,14750,14770,14780,14750,304
|
|
20240508,105600,2055433700,14770,14750,14770,14750,532
|
|
20240508,105500,2047580130,14760,14760,14760,14760,144
|
|
20240508,105400,2045454690,14770,14770,14770,14770,140
|
|
20240508,105300,2043386890,14770,14750,14770,14750,123
|
|
20240508,105200,2041571500,14750,14760,14760,14750,26
|
|
20240508,105100,2041187960,14760,14760,14760,14760,18
|
|
20240508,105000,2040922280,14760,14750,14760,14750,240
|
|
20240508,104900,2037380770,14750,14750,14760,14720,330
|
|
20240508,104800,2032513280,14750,14720,14750,14720,12
|
|
20240508,104700,2032336610,14760,14750,14760,14720,406
|
|
20240508,104600,2026355100,14760,14720,14760,14710,2942
|
|
20240508,104500,1982976590,14730,14720,14730,14720,90
|
|
20240508,104400,1981651290,14730,14730,14730,14730,131
|
|
20240508,104300,1979721660,14730,14730,14730,14730,230
|
|
20240508,104200,1976333760,14730,14730,14730,14730,0
|
|
20240508,104100,1976333760,14730,14720,14730,14720,265
|
|
20240508,104000,1972431810,14720,14710,14730,14710,942
|
|
20240508,103900,1958566010,14720,14690,14720,14690,352
|
|
20240508,103800,1953390300,14700,14690,14700,14690,491
|
|
20240508,103700,1946177500,14690,14660,14690,14660,245
|
|
20240508,103600,1942578510,14680,14680,14680,14680,449
|
|
20240508,103500,1935987190,14680,14650,14680,14650,21
|
|
20240508,103400,1935679320,14640,14630,14690,14630,142
|
|
20240508,103300,1933594400,14600,14680,14690,14600,8933
|
|
20240508,103200,1802924240,14710,14720,14720,14680,4166
|
|
20240508,103100,1741693000,14720,14720,14720,14720,29
|
|
20240508,103000,1741266120,14720,14720,14720,14720,0
|
|
20240508,102900,1741266120,14720,14720,14720,14720,5
|
|
20240508,102800,1741192520,14720,14720,14720,14720,24
|
|
20240508,102700,1740839240,14730,14740,14740,14720,40
|
|
20240508,102600,1740249990,14740,14740,14740,14730,77
|
|
20240508,102500,1739115260,14740,14710,14740,14710,340
|
|
20240508,102400,1734105050,14710,14710,14710,14700,4
|
|
20240508,102300,1734046220,14710,14720,14720,14710,877
|
|
20240508,102200,1721138890,14730,14730,14740,14720,2285
|
|
20240508,102100,1687480860,14730,14740,14750,14730,968
|
|
20240508,102000,1673220530,14740,14740,14740,14740,188
|
|
20240508,101900,1670449410,14740,14740,14740,14740,483
|
|
20240508,101800,1663329990,14740,14750,14750,14740,420
|
|
20240508,101700,1657138990,14750,14740,14750,14740,669
|
|
20240508,101600,1647274450,14740,14730,14740,14720,262
|
|
20240508,101500,1643413200,14720,14690,14720,14690,1075
|
|
20240508,101400,1627591670,14680,14640,14680,14640,1068
|
|
20240508,101300,1611933720,14640,14660,14660,14640,212
|
|
20240508,101200,1608828680,14680,14640,14680,14620,2246
|
|
20240508,101100,1575973250,14640,14700,14700,14640,2546
|
|
20240508,101000,1538626230,14700,14700,14700,14700,60
|
|
20240508,100900,1537744230,14700,14710,14710,14700,260
|
|
20240508,100800,1533921230,14710,14720,14720,14710,100
|
|
20240508,100700,1532449660,14720,14700,14720,14700,98
|
|
20240508,100600,1531009020,14720,14720,14720,14700,319
|
|
20240508,100500,1526317230,14720,14720,14720,14710,357
|
|
20240508,100400,1521065720,14710,14700,14720,14680,755
|
|
20240508,100300,1509973880,14700,14700,14700,14690,898
|
|
20240508,100200,1496781720,14710,14690,14710,14690,91
|
|
20240508,100100,1495444170,14690,14680,14700,14680,182
|
|
20240508,100000,1492771040,14690,14700,14700,14680,256
|
|
20240508,095900,1489009470,14700,14710,14710,14690,1040
|
|
20240508,095800,1473727280,14700,14710,14720,14700,943
|
|
20240508,095700,1459854550,14710,14700,14720,14700,452
|
|
20240508,095600,1453207100,14700,14680,14700,14680,531
|
|
20240508,095500,1445404720,14690,14690,14690,14670,159
|
|
20240508,095400,1443071790,14690,14680,14690,14670,275
|
|
20240508,095300,1439033240,14680,14650,14680,14650,254
|
|
20240508,095200,1435305140,14620,14650,14680,14620,336
|
|
20240508,095100,1430378410,14620,14650,14650,14620,121
|
|
20240508,095000,1428607970,14650,14660,14660,14650,52
|
|
20240508,094900,1427845860,14680,14680,14680,14680,22
|
|
20240508,094800,1427522900,14680,14630,14680,14600,437
|
|
20240508,094700,1421126720,14640,14610,14640,14600,233
|
|
20240508,094600,1417723970,14610,14600,14640,14600,526
|
|
20240508,094500,1410041800,14590,14580,14610,14580,1803
|
|
20240508,094400,1383729220,14580,14600,14600,14580,4743
|
|
20240508,094300,1314518740,14610,14620,14620,14600,3071
|
|
20240508,094200,1269652460,14620,14610,14630,14610,756
|
|
20240508,094100,1258604920,14610,14620,14650,14610,2335
|
|
20240508,094000,1224481680,14620,14680,14680,14610,8441
|
|
20240508,093900,1100894840,14680,14700,14700,14680,2193
|
|
20240508,093800,1068686610,14700,14700,14710,14700,412
|
|
20240508,093700,1062630110,14700,14710,14740,14690,3043
|
|
20240508,093600,1017916080,14710,14690,14710,14690,591
|
|
20240508,093500,1009228360,14700,14730,14730,14690,4757
|
|
20240508,093400,939306790,14710,14740,14780,14710,1850
|
|
20240508,093300,912048210,14730,14740,14740,14730,54
|
|
20240508,093200,911252260,14740,14750,14750,14700,1416
|
|
20240508,093100,890408650,14740,14780,14780,14700,6331
|
|
20240508,093000,797198770,14750,14770,14790,14750,4148
|
|
20240508,092900,735974780,14770,14770,14810,14760,890
|
|
20240508,092800,722821930,14770,14810,14810,14760,3289
|
|
20240508,092700,674251220,14800,14820,14820,14770,8455
|
|
20240508,092600,549205810,14850,14850,14860,14820,678
|
|
20240508,092500,539157490,14820,14820,14890,14820,599
|
|
20240508,092400,530278190,14820,14890,14900,14820,10891
|
|
20240508,092300,368451290,14900,14900,14900,14890,122
|
|
20240508,092200,366634490,14900,14880,14900,14880,619
|
|
20240508,092100,357411440,14880,14910,14910,14880,1867
|
|
20240508,092000,329598520,14910,14910,14930,14900,734
|
|
20240508,091900,318646120,14910,14910,14910,14900,819
|
|
20240508,091800,306441860,14910,14910,14910,14900,180
|
|
20240508,091700,303759560,14910,14910,14910,14910,123
|
|
20240508,091600,301925630,14910,14920,14930,14900,145
|
|
20240508,091500,299763880,14910,14900,14910,14880,482
|
|
20240508,091400,292583380,14900,14890,14900,14880,1153
|
|
20240508,091300,275417730,14890,14890,14890,14880,192
|
|
20240508,091200,272558860,14900,14910,14930,14890,650
|
|
20240508,091100,262867400,14910,14870,14910,14870,386
|
|
20240508,091000,257121230,14880,14900,14930,14880,1109
|
|
20240508,090900,240612870,14900,14950,14950,14900,965
|
|
20240508,090800,226215130,14930,14930,14950,14920,413
|
|
20240508,090700,220050510,14930,14890,14930,14890,204
|
|
20240508,090600,217004840,14920,14880,14920,14850,4590
|
|
20240508,090500,148735180,14870,14900,14900,14860,1524
|
|
20240508,090400,126063840,14900,14910,14910,14900,82
|
|
20240508,090300,124841240,14910,14890,14910,14880,398
|
|
20240508,090200,118913750,14890,14920,14920,14890,1177
|
|
20240508,090100,101373000,14920,14930,14990,14900,1252
|
|
20240508,090000,82685840,14920,15010,15010,14910,5499
|