639 lines
34 KiB
CSV
639 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240628,193600,4981532440,15830,15830,15830,15830,3954
|
|
20240628,193500,4981532440,15830,15830,15830,15830,0
|
|
20240628,193400,4981532440,15830,15830,15830,15830,0
|
|
20240628,193300,4981532440,15830,15830,15830,15830,0
|
|
20240628,193200,4981532440,15830,15830,15830,15830,0
|
|
20240628,193100,4981532440,15830,15830,15830,15830,0
|
|
20240628,193000,4981532440,15830,15830,15830,15830,0
|
|
20240628,192900,4981532440,15830,15830,15830,15830,0
|
|
20240628,192800,4981532440,15830,15830,15830,15830,0
|
|
20240628,192700,4981532440,15830,15830,15830,15830,0
|
|
20240628,192600,4981532440,15830,15830,15830,15830,0
|
|
20240628,192500,4981532440,15830,15830,15830,15830,0
|
|
20240628,192400,4981532440,15830,15830,15830,15830,0
|
|
20240628,192300,4981532440,15830,15830,15830,15830,0
|
|
20240628,192200,4981532440,15830,15830,15830,15830,0
|
|
20240628,192100,4981532440,15830,15830,15830,15830,0
|
|
20240628,192000,4981532440,15830,15830,15830,15830,0
|
|
20240628,191900,4981532440,15830,15830,15830,15830,0
|
|
20240628,191800,4981532440,15830,15830,15830,15830,0
|
|
20240628,191700,4981532440,15830,15830,15830,15830,0
|
|
20240628,191600,4981532440,15830,15830,15830,15830,0
|
|
20240628,191500,4981532440,15830,15830,15830,15830,0
|
|
20240628,191400,4981532440,15830,15830,15830,15830,0
|
|
20240628,191300,4981532440,15830,15830,15830,15830,0
|
|
20240628,191200,4981532440,15830,15830,15830,15830,0
|
|
20240628,191100,4981532440,15830,15830,15830,15830,0
|
|
20240628,191000,4981532440,15830,15830,15830,15830,0
|
|
20240628,190900,4981532440,15830,15830,15830,15830,0
|
|
20240628,190800,4981532440,15830,15830,15830,15830,0
|
|
20240628,190700,4981532440,15830,15830,15830,15830,0
|
|
20240628,190600,4981532440,15830,15830,15830,15830,3954
|
|
20240628,190500,4981532440,15830,15830,15830,15830,0
|
|
20240628,190400,4981532440,15830,15830,15830,15830,0
|
|
20240628,190300,4981532440,15830,15830,15830,15830,0
|
|
20240628,190200,4981532440,15830,15830,15830,15830,0
|
|
20240628,190100,4981532440,15830,15830,15830,15830,0
|
|
20240628,190000,4981532440,15830,15830,15830,15830,0
|
|
20240628,185900,4981532440,15830,15830,15830,15830,0
|
|
20240628,185800,4981532440,15830,15830,15830,15830,0
|
|
20240628,185700,4981532440,15830,15830,15830,15830,0
|
|
20240628,185600,4981532440,15830,15830,15830,15830,0
|
|
20240628,185500,4981532440,15830,15830,15830,15830,0
|
|
20240628,185400,4981532440,15830,15830,15830,15830,0
|
|
20240628,185300,4981532440,15830,15830,15830,15830,0
|
|
20240628,185200,4981532440,15830,15830,15830,15830,0
|
|
20240628,185100,4981532440,15830,15830,15830,15830,0
|
|
20240628,185000,4981532440,15830,15830,15830,15830,0
|
|
20240628,184900,4981532440,15830,15830,15830,15830,0
|
|
20240628,184800,4981532440,15830,15830,15830,15830,0
|
|
20240628,184700,4981532440,15830,15830,15830,15830,0
|
|
20240628,184600,4981532440,15830,15830,15830,15830,0
|
|
20240628,184500,4981532440,15830,15830,15830,15830,0
|
|
20240628,184400,4981532440,15830,15830,15830,15830,0
|
|
20240628,184300,4981532440,15830,15830,15830,15830,0
|
|
20240628,184200,4981532440,15830,15830,15830,15830,0
|
|
20240628,184100,4981532440,15830,15830,15830,15830,0
|
|
20240628,184000,4981532440,15830,15830,15830,15830,0
|
|
20240628,183900,4981532440,15830,15830,15830,15830,0
|
|
20240628,183800,4981532440,15830,15830,15830,15830,0
|
|
20240628,183700,4981532440,15830,15830,15830,15830,0
|
|
20240628,183600,4981532440,15830,15830,15830,15830,3954
|
|
20240628,183500,4981532440,15830,15830,15830,15830,0
|
|
20240628,183400,4981532440,15830,15830,15830,15830,0
|
|
20240628,183300,4981532440,15830,15830,15830,15830,0
|
|
20240628,183200,4981532440,15830,15830,15830,15830,0
|
|
20240628,183100,4981532440,15830,15830,15830,15830,0
|
|
20240628,183000,4981532440,15830,15830,15830,15830,0
|
|
20240628,182900,4981532440,15830,15830,15830,15830,0
|
|
20240628,182800,4981532440,15830,15830,15830,15830,0
|
|
20240628,182700,4981532440,15830,15830,15830,15830,0
|
|
20240628,182600,4981532440,15830,15830,15830,15830,0
|
|
20240628,182500,4981532440,15830,15830,15830,15830,0
|
|
20240628,182400,4981532440,15830,15830,15830,15830,0
|
|
20240628,182300,4981532440,15830,15830,15830,15830,0
|
|
20240628,182200,4981532440,15830,15830,15830,15830,0
|
|
20240628,182100,4981532440,15830,15830,15830,15830,0
|
|
20240628,182000,4981532440,15830,15830,15830,15830,0
|
|
20240628,181900,4981532440,15830,15830,15830,15830,0
|
|
20240628,181800,4981532440,15830,15830,15830,15830,0
|
|
20240628,181700,4981532440,15830,15830,15830,15830,0
|
|
20240628,181600,4981532440,15830,15830,15830,15830,0
|
|
20240628,181500,4981532440,15830,15830,15830,15830,0
|
|
20240628,181400,4981532440,15830,15830,15830,15830,0
|
|
20240628,181300,4981532440,15830,15830,15830,15830,0
|
|
20240628,181200,4981532440,15830,15830,15830,15830,0
|
|
20240628,181100,4981532440,15830,15830,15830,15830,0
|
|
20240628,181000,4981532440,15830,15830,15830,15830,0
|
|
20240628,180900,4981532440,15830,15830,15830,15830,0
|
|
20240628,180800,4981532440,15830,15830,15830,15830,0
|
|
20240628,180700,4981532440,15830,15830,15830,15830,0
|
|
20240628,180600,4981532440,15830,15830,15830,15830,3954
|
|
20240628,180500,4981532440,15830,15830,15830,15830,0
|
|
20240628,180400,4981532440,15830,15830,15830,15830,0
|
|
20240628,180300,4981532440,15830,15830,15830,15830,0
|
|
20240628,180200,4981532440,15830,15830,15830,15830,0
|
|
20240628,180100,4981532440,15830,15830,15830,15830,0
|
|
20240628,180000,4981532440,15830,15830,15830,15830,0
|
|
20240628,175900,4981532440,15830,15830,15830,15830,0
|
|
20240628,175800,4981532440,15830,15830,15830,15830,0
|
|
20240628,175700,4981532440,15830,15830,15830,15830,0
|
|
20240628,175600,4981532440,15830,15830,15830,15830,0
|
|
20240628,175500,4981532440,15830,15830,15830,15830,0
|
|
20240628,175400,4981532440,15830,15830,15830,15830,0
|
|
20240628,175300,4981532440,15830,15830,15830,15830,0
|
|
20240628,175200,4981532440,15830,15830,15830,15830,0
|
|
20240628,175100,4981532440,15830,15830,15830,15830,0
|
|
20240628,175000,4981532440,15830,15830,15830,15830,0
|
|
20240628,174900,4981532440,15830,15830,15830,15830,0
|
|
20240628,174800,4981532440,15830,15830,15830,15830,0
|
|
20240628,174700,4981532440,15830,15830,15830,15830,0
|
|
20240628,174600,4981532440,15830,15830,15830,15830,0
|
|
20240628,174500,4981532440,15830,15830,15830,15830,0
|
|
20240628,174400,4981532440,15830,15830,15830,15830,0
|
|
20240628,174300,4981532440,15830,15830,15830,15830,0
|
|
20240628,174200,4981532440,15830,15830,15830,15830,0
|
|
20240628,174100,4981532440,15830,15830,15830,15830,0
|
|
20240628,174000,4981532440,15830,15830,15830,15830,0
|
|
20240628,173900,4981532440,15830,15830,15830,15830,0
|
|
20240628,173800,4981532440,15830,15830,15830,15830,0
|
|
20240628,173700,4981532440,15830,15830,15830,15830,0
|
|
20240628,173600,4981532440,15830,15830,15830,15830,3954
|
|
20240628,173500,4981532440,15830,15830,15830,15830,0
|
|
20240628,173400,4981532440,15830,15830,15830,15830,0
|
|
20240628,173300,4981532440,15830,15830,15830,15830,0
|
|
20240628,173200,4981532440,15830,15830,15830,15830,0
|
|
20240628,173100,4981532440,15830,15830,15830,15830,0
|
|
20240628,173000,4981532440,15830,15830,15830,15830,0
|
|
20240628,172900,4981532440,15830,15830,15830,15830,0
|
|
20240628,172800,4981532440,15830,15830,15830,15830,0
|
|
20240628,172700,4981532440,15830,15830,15830,15830,0
|
|
20240628,172600,4981532440,15830,15830,15830,15830,0
|
|
20240628,172500,4981532440,15830,15830,15830,15830,0
|
|
20240628,172400,4981532440,15830,15830,15830,15830,0
|
|
20240628,172300,4981532440,15830,15830,15830,15830,0
|
|
20240628,172200,4981532440,15830,15830,15830,15830,0
|
|
20240628,172100,4981532440,15830,15830,15830,15830,0
|
|
20240628,172000,4981532440,15830,15830,15830,15830,0
|
|
20240628,171900,4981532440,15830,15830,15830,15830,0
|
|
20240628,171800,4981532440,15830,15830,15830,15830,0
|
|
20240628,171700,4981532440,15830,15830,15830,15830,0
|
|
20240628,171600,4981532440,15830,15830,15830,15830,0
|
|
20240628,171500,4981532440,15830,15830,15830,15830,0
|
|
20240628,171400,4981532440,15830,15830,15830,15830,0
|
|
20240628,171300,4981532440,15830,15830,15830,15830,0
|
|
20240628,171200,4981532440,15830,15830,15830,15830,0
|
|
20240628,171100,4981532440,15830,15830,15830,15830,0
|
|
20240628,171000,4981532440,15830,15830,15830,15830,0
|
|
20240628,170900,4981532440,15830,15830,15830,15830,0
|
|
20240628,170800,4981532440,15830,15830,15830,15830,0
|
|
20240628,170700,4981532440,15830,15830,15830,15830,0
|
|
20240628,170600,4981532440,15830,15830,15830,15830,3954
|
|
20240628,170500,4981532440,15830,15830,15830,15830,0
|
|
20240628,170400,4981532440,15830,15830,15830,15830,0
|
|
20240628,170300,4981532440,15830,15830,15830,15830,0
|
|
20240628,170200,4981532440,15830,15830,15830,15830,0
|
|
20240628,170100,4981532440,15830,15830,15830,15830,0
|
|
20240628,170000,4981532440,15830,15830,15830,15830,0
|
|
20240628,165900,4981532440,15830,15830,15830,15830,0
|
|
20240628,165800,4981532440,15830,15830,15830,15830,0
|
|
20240628,165700,4981532440,15830,15830,15830,15830,0
|
|
20240628,165600,4981532440,15830,15830,15830,15830,0
|
|
20240628,165500,4981532440,15830,15830,15830,15830,0
|
|
20240628,165400,4981532440,15830,15830,15830,15830,0
|
|
20240628,165300,4981532440,15830,15830,15830,15830,0
|
|
20240628,165200,4981532440,15830,15830,15830,15830,0
|
|
20240628,165100,4981532440,15830,15830,15830,15830,0
|
|
20240628,165000,4981532440,15830,15830,15830,15830,0
|
|
20240628,164900,4981532440,15830,15830,15830,15830,0
|
|
20240628,164800,4981532440,15830,15830,15830,15830,0
|
|
20240628,164700,4981532440,15830,15830,15830,15830,0
|
|
20240628,164600,4981532440,15830,15830,15830,15830,0
|
|
20240628,164500,4981532440,15830,15830,15830,15830,0
|
|
20240628,164400,4981532440,15830,15830,15830,15830,0
|
|
20240628,164300,4981532440,15830,15830,15830,15830,0
|
|
20240628,164200,4981532440,15830,15830,15830,15830,0
|
|
20240628,164100,4981532440,15830,15830,15830,15830,0
|
|
20240628,164000,4981532440,15830,15830,15830,15830,0
|
|
20240628,163900,4981532440,15830,15830,15830,15830,0
|
|
20240628,163800,4981532440,15830,15830,15830,15830,0
|
|
20240628,163700,4981532440,15830,15830,15830,15830,0
|
|
20240628,163600,4981532440,15830,15830,15830,15830,3954
|
|
20240628,163500,4981532440,15830,15830,15830,15830,0
|
|
20240628,163400,4981532440,15830,15830,15830,15830,0
|
|
20240628,163300,4981532440,15830,15830,15830,15830,0
|
|
20240628,163200,4981532440,15830,15830,15830,15830,0
|
|
20240628,163100,4981532440,15830,15830,15830,15830,0
|
|
20240628,163000,4981532440,15830,15830,15830,15830,0
|
|
20240628,162900,4981532440,15830,15830,15830,15830,0
|
|
20240628,162800,4981532440,15830,15830,15830,15830,0
|
|
20240628,162700,4981532440,15830,15830,15830,15830,0
|
|
20240628,162600,4981532440,15830,15830,15830,15830,0
|
|
20240628,162500,4981532440,15830,15830,15830,15830,0
|
|
20240628,162400,4981532440,15830,15830,15830,15830,0
|
|
20240628,162300,4981532440,15830,15830,15830,15830,0
|
|
20240628,162200,4981532440,15830,15830,15830,15830,0
|
|
20240628,162100,4981532440,15830,15830,15830,15830,0
|
|
20240628,162000,4981532440,15830,15830,15830,15830,0
|
|
20240628,161900,4981532440,15830,15830,15830,15830,0
|
|
20240628,161800,4981532440,15830,15830,15830,15830,0
|
|
20240628,161700,4981532440,15830,15830,15830,15830,0
|
|
20240628,161600,4981532440,15830,15830,15830,15830,0
|
|
20240628,161500,4981532440,15830,15830,15830,15830,0
|
|
20240628,161400,4981532440,15830,15830,15830,15830,0
|
|
20240628,161300,4981532440,15830,15830,15830,15830,0
|
|
20240628,161200,4981532440,15830,15830,15830,15830,0
|
|
20240628,161100,4981532440,15830,15830,15830,15830,0
|
|
20240628,161000,4981532440,15830,15830,15830,15830,0
|
|
20240628,160900,4981532440,15830,15830,15830,15830,0
|
|
20240628,160800,4981532440,15830,15830,15830,15830,0
|
|
20240628,160700,4981532440,15830,15830,15830,15830,0
|
|
20240628,160600,4981532440,15830,15830,15830,15830,3954
|
|
20240628,160500,4981532440,15830,15830,15830,15830,0
|
|
20240628,160400,4981532440,15830,15830,15830,15830,0
|
|
20240628,160300,4981532440,15830,15830,15830,15830,0
|
|
20240628,160200,4981532440,15830,15830,15830,15830,0
|
|
20240628,160100,4981532440,15830,15830,15830,15830,0
|
|
20240628,160000,4981532440,15830,15830,15830,15830,0
|
|
20240628,155900,4981532440,15830,15830,15830,15830,0
|
|
20240628,155800,4981532440,15830,15830,15830,15830,0
|
|
20240628,155700,4981532440,15830,15830,15830,15830,0
|
|
20240628,155600,4981532440,15830,15830,15830,15830,0
|
|
20240628,155500,4981532440,15830,15830,15830,15830,0
|
|
20240628,155400,4981532440,15830,15830,15830,15830,0
|
|
20240628,155300,4981532440,15830,15830,15830,15830,0
|
|
20240628,155200,4981532440,15830,15830,15830,15830,0
|
|
20240628,155100,4981532440,15830,15830,15830,15830,0
|
|
20240628,155000,4981532440,15830,15830,15830,15830,0
|
|
20240628,154900,4981532440,15830,15830,15830,15830,0
|
|
20240628,154800,4981532440,15830,15830,15830,15830,0
|
|
20240628,154700,4981532440,15830,15830,15830,15830,0
|
|
20240628,154600,4981532440,15830,15830,15830,15830,0
|
|
20240628,154500,4981532440,15830,15830,15830,15830,0
|
|
20240628,154400,4981532440,15830,15830,15830,15830,0
|
|
20240628,154300,4981532440,15830,15830,15830,15830,0
|
|
20240628,154200,4981532440,15830,15830,15830,15830,0
|
|
20240628,154100,4981532440,15830,15830,15830,15830,0
|
|
20240628,154000,4981532440,15830,15830,15830,15830,0
|
|
20240628,153900,4981532440,15830,15830,15830,15830,0
|
|
20240628,153800,4981532440,15830,15830,15830,15830,0
|
|
20240628,153700,4981532440,15830,15830,15830,15830,0
|
|
20240628,153600,4981532440,15830,15830,15830,15830,3954
|
|
20240628,153500,4981532440,15830,15830,15830,15830,0
|
|
20240628,153400,4981532440,15830,15830,15830,15830,0
|
|
20240628,153300,4981532440,15830,15830,15830,15830,0
|
|
20240628,153200,4981532440,15830,15830,15830,15830,0
|
|
20240628,153100,4981532440,15830,15830,15830,15830,0
|
|
20240628,153000,4981532440,15830,15830,15830,15830,3954
|
|
20240628,152900,4918940620,15860,15860,15860,15860,0
|
|
20240628,152800,4918940620,15860,15860,15860,15860,0
|
|
20240628,152700,4918940620,15860,15860,15860,15860,0
|
|
20240628,152600,4918940620,15860,15860,15860,15860,0
|
|
20240628,152500,4918940620,15860,15860,15860,15860,0
|
|
20240628,152400,4918940620,15860,15860,15860,15860,0
|
|
20240628,152300,4918940620,15860,15860,15860,15860,0
|
|
20240628,152200,4918940620,15860,15860,15860,15860,0
|
|
20240628,152100,4918940620,15860,15860,15860,15860,0
|
|
20240628,152000,4918940620,15860,15860,15860,15860,0
|
|
20240628,151900,4918940620,15860,15840,15860,15840,315
|
|
20240628,151800,4913948610,15840,15860,15860,15840,530
|
|
20240628,151700,4905546050,15860,15850,15860,15850,559
|
|
20240628,151600,4896683020,15860,15880,15880,15860,164
|
|
20240628,151500,4894081880,15880,15860,15880,15860,900
|
|
20240628,151400,4879794570,15860,15860,15860,15860,50
|
|
20240628,151300,4879001570,15850,15840,15850,15840,937
|
|
20240628,151200,4864157800,15840,15840,15840,15840,12
|
|
20240628,151100,4863967720,15840,15830,15840,15830,72
|
|
20240628,151000,4862827890,15840,15840,15840,15830,48
|
|
20240628,150900,4862067960,15810,15820,15820,15810,2306
|
|
20240628,150800,4825591620,15820,15820,15820,15820,207
|
|
20240628,150700,4822316880,15820,15830,15830,15820,1390
|
|
20240628,150600,4800321950,15830,15830,15860,15830,719
|
|
20240628,150500,4788939860,15830,15850,15850,15830,2591
|
|
20240628,150400,4747895710,15850,15860,15860,15850,327
|
|
20240628,150300,4742709800,15860,15860,15860,15860,45
|
|
20240628,150200,4741996100,15860,15870,15870,15860,407
|
|
20240628,150100,4735538230,15870,15870,15870,15860,397
|
|
20240628,150000,4729239200,15870,15890,15890,15870,132
|
|
20240628,145900,4727144280,15890,15880,15890,15880,157
|
|
20240628,145800,4724651100,15870,15870,15870,15850,347
|
|
20240628,145700,4719144430,15870,15850,15870,15850,18
|
|
20240628,145600,4718859110,15850,15850,15850,15850,30
|
|
20240628,145500,4718383610,15850,15850,15850,15850,203
|
|
20240628,145400,4715166060,15850,15850,15850,15840,333
|
|
20240628,145300,4709888710,15840,15840,15840,15840,851
|
|
20240628,145200,4696408870,15850,15840,15850,15840,104
|
|
20240628,145100,4694761490,15840,15850,15850,15840,1300
|
|
20240628,145000,4674163740,15850,15860,15870,15850,549
|
|
20240628,144900,4665460950,15860,15860,15860,15860,102
|
|
20240628,144800,4663843230,15850,15850,15850,15850,219
|
|
20240628,144700,4660372080,15860,15860,15860,15860,40
|
|
20240628,144600,4659737680,15860,15860,15860,15860,108
|
|
20240628,144500,4658024800,15860,15870,15870,15860,34
|
|
20240628,144400,4657485230,15870,15870,15870,15870,15
|
|
20240628,144300,4657247180,15850,15850,15850,15840,817
|
|
20240628,144200,4644305170,15860,15850,15860,15850,393
|
|
20240628,144100,4638076110,15850,15850,15850,15850,12
|
|
20240628,144000,4637885910,15840,15840,15840,15840,1
|
|
20240628,143900,4637870070,15850,15850,15850,15850,1
|
|
20240628,143800,4637854220,15850,15850,15850,15850,14
|
|
20240628,143700,4637632320,15850,15850,15850,15850,10
|
|
20240628,143600,4637473820,15850,15850,15850,15850,224
|
|
20240628,143500,4633923420,15850,15850,15860,15850,463
|
|
20240628,143400,4626584860,15840,15850,15850,15840,48
|
|
20240628,143300,4625824170,15840,15850,15850,15840,92
|
|
20240628,143200,4624366070,15840,15840,15840,15830,517
|
|
20240628,143100,4616176820,15840,15840,15840,15840,325
|
|
20240628,143000,4611028820,15840,15830,15840,15830,40
|
|
20240628,142900,4610395270,15840,15840,15840,15840,200
|
|
20240628,142800,4607227270,15840,15840,15840,15840,33
|
|
20240628,142700,4606704550,15840,15840,15840,15830,118
|
|
20240628,142600,4604836480,15840,15830,15840,15830,253
|
|
20240628,142500,4600831450,15830,15830,15830,15830,623
|
|
20240628,142400,4590969360,15840,15840,15840,15840,347
|
|
20240628,142300,4585472880,15840,15850,15850,15840,54
|
|
20240628,142200,4584617410,15840,15850,15850,15840,111
|
|
20240628,142100,4582858520,15850,15850,15850,15850,106
|
|
20240628,142000,4581178420,15850,15850,15860,15850,575
|
|
20240628,141900,4572064350,15850,15840,15850,15840,354
|
|
20240628,141800,4566454480,15840,15840,15840,15830,275
|
|
20240628,141700,4562098510,15840,15840,15850,15840,56
|
|
20240628,141600,4561211170,15840,15850,15850,15840,1221
|
|
20240628,141500,4541869200,15860,15860,15860,15850,1240
|
|
20240628,141400,4522211610,15860,15860,15860,15860,32
|
|
20240628,141300,4521704090,15860,15860,15860,15860,247
|
|
20240628,141200,4517786670,15860,15860,15860,15860,192
|
|
20240628,141100,4514741550,15860,15880,15880,15860,137
|
|
20240628,141000,4512567540,15880,15880,15880,15880,73
|
|
20240628,140900,4511408300,15870,15870,15870,15870,254
|
|
20240628,140800,4507377320,15880,15880,15880,15870,200
|
|
20240628,140700,4504201740,15870,15880,15880,15870,45
|
|
20240628,140600,4503487480,15870,15870,15870,15870,450
|
|
20240628,140500,4496345980,15870,15880,15880,15870,938
|
|
20240628,140400,4481451040,15890,15900,15900,15890,167
|
|
20240628,140300,4478797400,15890,15900,15900,15890,38
|
|
20240628,140200,4478193350,15900,15890,15900,15890,179
|
|
20240628,140100,4475347420,15890,15890,15890,15890,1
|
|
20240628,140000,4475331530,15890,15900,15900,15890,43
|
|
20240628,135900,4474647930,15890,15890,15900,15890,149
|
|
20240628,135800,4472278960,15900,15900,15900,15900,2
|
|
20240628,135700,4472247160,15900,15900,15900,15900,2
|
|
20240628,135600,4472215360,15890,15890,15890,15890,278
|
|
20240628,135500,4467797940,15890,15880,15890,15880,176
|
|
20240628,135400,4465001530,15890,15880,15890,15880,58
|
|
20240628,135300,4464080420,15880,15880,15880,15880,0
|
|
20240628,135200,4464080420,15880,15890,15890,15880,21
|
|
20240628,135100,4463746920,15890,15890,15890,15890,12
|
|
20240628,135000,4463556240,15890,15910,15920,15890,226
|
|
20240628,134900,4459964230,15890,15900,15900,15890,71
|
|
20240628,134800,4458836030,15890,15910,15910,15890,114
|
|
20240628,134700,4457023700,15900,15900,15900,15900,32
|
|
20240628,134600,4456514900,15900,15890,15900,15890,23
|
|
20240628,134500,4456149300,15900,15890,15900,15890,77
|
|
20240628,134400,4454925250,15890,15910,15910,15890,93
|
|
20240628,134300,4453447220,15900,15900,15900,15900,200
|
|
20240628,134200,4450267220,15900,15920,15920,15900,239
|
|
20240628,134100,4446465090,15920,15930,15940,15920,635
|
|
20240628,134000,4436352540,15940,15930,15940,15930,101
|
|
20240628,133900,4434743090,15930,15930,15930,15930,50
|
|
20240628,133800,4433946590,15930,15930,15930,15930,0
|
|
20240628,133700,4433946590,15930,15920,15930,15920,127
|
|
20240628,133600,4431924720,15920,15920,15920,15920,540
|
|
20240628,133500,4423327920,15930,15930,15930,15930,1
|
|
20240628,133400,4423311990,15920,15920,15920,15920,2
|
|
20240628,133300,4423280150,15920,15920,15920,15920,150
|
|
20240628,133200,4420892150,15930,15920,15930,15920,312
|
|
20240628,133100,4415925010,15920,15910,15920,15910,150
|
|
20240628,133000,4413538120,15910,15910,15910,15900,254
|
|
20240628,132900,4409498980,15910,15900,15910,15900,54
|
|
20240628,132800,4408640160,15900,15900,15900,15900,20
|
|
20240628,132700,4408322160,15890,15850,15890,15850,418
|
|
20240628,132600,4401691590,15840,15860,15860,15840,662
|
|
20240628,132500,4391201110,15850,15850,15850,15850,17
|
|
20240628,132400,4390931660,15850,15860,15860,15850,684
|
|
20240628,132300,4380088420,15850,15850,15850,15850,5
|
|
20240628,132200,4380009170,15860,15860,15860,15850,153
|
|
20240628,132100,4377584090,15860,15860,15860,15860,32
|
|
20240628,132000,4377076570,15860,15850,15860,15850,587
|
|
20240628,131900,4367771280,15840,15840,15840,15840,1
|
|
20240628,131800,4367755440,15840,15840,15840,15840,222
|
|
20240628,131700,4364238960,15840,15840,15840,15840,304
|
|
20240628,131600,4359423600,15840,15850,15850,15840,312
|
|
20240628,131500,4354479100,15850,15850,15850,15850,28
|
|
20240628,131400,4354035300,15840,15850,15850,15840,157
|
|
20240628,131300,4351546880,15860,15860,15860,15860,1
|
|
20240628,131200,4351531020,15860,15860,15860,15860,50
|
|
20240628,131100,4350738020,15860,15850,15860,15850,269
|
|
20240628,131000,4346472540,15850,15850,15850,15850,634
|
|
20240628,130900,4336423640,15860,15870,15870,15860,544
|
|
20240628,130800,4327793780,15870,15880,15880,15870,138
|
|
20240628,130700,4325602780,15880,15900,15900,15880,1164
|
|
20240628,130600,4307107850,15900,15900,15900,15890,624
|
|
20240628,130500,4297188900,15900,15910,15910,15900,123
|
|
20240628,130400,4295232570,15910,15910,15910,15900,928
|
|
20240628,130300,4280476390,15910,15910,15910,15910,203
|
|
20240628,130200,4277246660,15910,15920,15920,15910,266
|
|
20240628,130100,4273014300,15920,15920,15920,15920,154
|
|
20240628,130000,4270562620,15940,15930,15940,15930,46
|
|
20240628,125900,4269829500,15930,15930,15930,15930,234
|
|
20240628,125800,4266101880,15920,15930,15930,15920,16
|
|
20240628,125700,4265847010,15930,15920,15930,15920,49
|
|
20240628,125600,4265066790,15920,15920,15920,15920,161
|
|
20240628,125500,4262503670,15930,15930,15930,15930,5
|
|
20240628,125400,4262424020,15930,15930,15930,15930,0
|
|
20240628,125300,4262424020,15930,15930,15930,15930,84
|
|
20240628,125200,4261085900,15920,15940,15940,15920,228
|
|
20240628,125100,4257452040,15950,15980,15990,15950,2432
|
|
20240628,125000,4218619880,16000,15980,16000,15980,104
|
|
20240628,124900,4216957520,16000,16000,16010,16000,5
|
|
20240628,124800,4216877500,15980,16000,16010,15970,91
|
|
20240628,124700,4215424070,15970,16000,16010,15970,107
|
|
20240628,124600,4213713560,16000,16000,16000,16000,44
|
|
20240628,124500,4213009560,15970,16040,16040,15970,548
|
|
20240628,124400,4204227970,16000,16030,16040,15990,1064
|
|
20240628,124300,4187194910,16030,16030,16030,16030,0
|
|
20240628,124200,4187194910,16030,16030,16030,16030,0
|
|
20240628,124100,4187194910,16030,16030,16030,16030,121
|
|
20240628,124000,4185255280,16030,16020,16030,16020,84
|
|
20240628,123900,4183909260,16020,16050,16050,16020,426
|
|
20240628,123800,4177080220,16060,16050,16070,16050,20
|
|
20240628,123700,4176759030,16040,16050,16070,16040,40
|
|
20240628,123600,4176117330,16050,16090,16090,16040,1988
|
|
20240628,123500,4144166150,16090,16080,16090,16070,167
|
|
20240628,123400,4141482020,16100,16030,16110,16030,6596
|
|
20240628,123300,4035409190,16020,16020,16020,16010,56
|
|
20240628,123200,4034512080,16030,16000,16050,15990,2675
|
|
20240628,123100,3991665380,16000,15990,16000,15980,1448
|
|
20240628,123000,3968515440,15980,15930,15980,15930,986
|
|
20240628,122900,3952781640,15920,15930,15930,15920,13
|
|
20240628,122800,3952574670,15910,15900,15910,15900,3
|
|
20240628,122700,3952526950,15910,15900,15910,15900,4
|
|
20240628,122600,3952463330,15890,15910,15910,15890,2
|
|
20240628,122500,3952431530,15910,15910,15910,15900,78
|
|
20240628,122400,3951191070,15910,15910,15910,15910,53
|
|
20240628,122300,3950347840,15910,15910,15910,15910,50
|
|
20240628,122200,3949552340,15900,15880,15910,15860,380
|
|
20240628,122100,3943508060,15900,15880,15900,15880,101
|
|
20240628,122000,3941902410,15900,15840,15900,15840,159
|
|
20240628,121900,3939382340,15840,15830,15840,15830,893
|
|
20240628,121800,3925244230,15830,15830,15830,15830,45
|
|
20240628,121700,3924531880,15830,15830,15830,15830,10
|
|
20240628,121600,3924373580,15830,15850,15860,15830,12
|
|
20240628,121500,3924183570,15830,15830,15830,15830,0
|
|
20240628,121400,3924183570,15830,15840,15840,15830,29
|
|
20240628,121300,3923724490,15830,15840,15840,15830,210
|
|
20240628,121200,3920398220,15860,15870,15870,15860,193
|
|
20240628,121100,3917336310,15880,15870,15880,15870,41
|
|
20240628,121000,3916685630,15870,15870,15870,15870,34
|
|
20240628,120900,3916146050,15860,15850,15860,15850,394
|
|
20240628,120800,3909900590,15850,15850,15860,15850,155
|
|
20240628,120700,3907443830,15840,15840,15840,15840,84
|
|
20240628,120600,3906113270,15840,15840,15840,15840,102
|
|
20240628,120500,3904497590,15820,15830,15830,15820,195
|
|
20240628,120400,3901411360,15830,15840,15840,15830,250
|
|
20240628,120300,3897451370,15840,15830,15840,15830,132
|
|
20240628,120200,3895361310,15830,15830,15830,15820,225
|
|
20240628,120100,3891800660,15820,15820,15820,15810,268
|
|
20240628,120000,3887561500,15820,15820,15820,15820,34
|
|
20240628,115900,3887023620,15820,15820,15820,15820,595
|
|
20240628,115800,3877610720,15830,15830,15830,15830,32
|
|
20240628,115700,3877104160,15830,15850,15850,15830,278
|
|
20240628,115600,3872700920,15870,15870,15870,15870,0
|
|
20240628,115500,3872700920,15870,15860,15870,15860,398
|
|
20240628,115400,3866388630,15860,15860,15860,15860,0
|
|
20240628,115300,3866388630,15860,15860,15860,15860,1
|
|
20240628,115200,3866372770,15850,15870,15870,15850,26
|
|
20240628,115100,3865960580,15880,15850,15880,15820,81
|
|
20240628,115000,3864675690,15850,15800,15850,15800,367
|
|
20240628,114900,3858874730,15810,15790,15810,15790,112
|
|
20240628,114800,3857105220,15790,15800,15800,15790,372
|
|
20240628,114700,3851229620,15800,15810,15810,15800,141
|
|
20240628,114600,3849001610,15800,15810,15810,15800,46
|
|
20240628,114500,3848274660,15810,15800,15820,15800,137
|
|
20240628,114400,3846109890,15780,15780,15780,15770,708
|
|
20240628,114300,3834938180,15780,15800,15800,15780,960
|
|
20240628,114200,3819784170,15800,15830,15830,15800,2184
|
|
20240628,114100,3785255950,15830,15830,15830,15830,155
|
|
20240628,114000,3782802300,15860,15840,15860,15830,1136
|
|
20240628,113900,3764818750,15830,15850,15870,15830,1201
|
|
20240628,113800,3745798600,15850,15850,15850,15850,6
|
|
20240628,113700,3745703500,15870,15850,15870,15850,289
|
|
20240628,113600,3741122830,15850,15830,15850,15820,1531
|
|
20240628,113500,3716878930,15820,15830,15830,15820,381
|
|
20240628,113400,3710849120,15840,15840,15850,15820,169
|
|
20240628,113300,3708171260,15820,15850,15850,15810,340
|
|
20240628,113200,3702787240,15830,15870,15870,15820,293
|
|
20240628,113100,3698145340,15870,15900,15900,15800,12517
|
|
20240628,113000,3500203190,15910,15910,15920,15910,330
|
|
20240628,112900,3494952880,15910,15930,15930,15910,185
|
|
20240628,112800,3492006870,15930,15930,15930,15920,285
|
|
20240628,112700,3487468360,15930,15940,15960,15930,356
|
|
20240628,112600,3481793570,15950,15870,15960,15870,1488
|
|
20240628,112500,3458108620,15860,15820,15900,15760,1827
|
|
20240628,112400,3429241870,15810,15990,15990,15810,19008
|
|
20240628,112300,3127238990,15990,15980,15990,15970,130
|
|
20240628,112200,3125161620,15980,15980,15990,15980,177
|
|
20240628,112100,3122331820,15980,15970,15980,15970,76
|
|
20240628,112000,3121117480,15980,15990,15990,15980,248
|
|
20240628,111900,3117154100,16000,15990,16000,15990,67
|
|
20240628,111800,3116082290,15980,15990,16000,15980,235
|
|
20240628,111700,3112326130,15990,16000,16000,15990,38
|
|
20240628,111600,3111718330,16000,15990,16000,15990,438
|
|
20240628,111500,3104711860,15970,15980,15980,15970,293
|
|
20240628,111400,3100030520,15980,15980,15980,15980,101
|
|
20240628,111300,3098416540,15950,15950,15950,15950,80
|
|
20240628,111200,3097140540,15950,15970,15980,15950,1320
|
|
20240628,111100,3076072650,15970,15970,15970,15970,3
|
|
20240628,111000,3076024740,16000,15990,16000,15990,36
|
|
20240628,110900,3075448760,15990,15960,15990,15960,263
|
|
20240628,110800,3071246880,15960,15970,15970,15960,51
|
|
20240628,110700,3070432720,15970,15980,15980,15970,268
|
|
20240628,110600,3066152730,15980,15980,15980,15980,202
|
|
20240628,110500,3062924770,15980,15980,15980,15980,162
|
|
20240628,110400,3060336010,15980,15990,15990,15980,225
|
|
20240628,110300,3056739290,15990,15990,15990,15990,15
|
|
20240628,110200,3056499440,15990,16000,16000,15990,552
|
|
20240628,110100,3047668270,16000,16020,16020,16000,242
|
|
20240628,110000,3043793840,16040,16020,16040,16020,41
|
|
20240628,105900,3043136650,16030,16020,16030,16020,51
|
|
20240628,105800,3042319620,16020,16020,16020,16020,10
|
|
20240628,105700,3042159420,16020,16020,16020,16020,150
|
|
20240628,105600,3039756420,16010,16010,16010,16010,115
|
|
20240628,105500,3037915270,16010,16010,16010,16010,21
|
|
20240628,105400,3037579060,16040,16030,16040,16030,534
|
|
20240628,105300,3029013720,16040,16030,16040,16030,484
|
|
20240628,105200,3021250900,16000,16020,16020,16000,1017
|
|
20240628,105100,3004973650,16020,16040,16040,16020,393
|
|
20240628,105000,2998674790,16050,16060,16060,16050,424
|
|
20240628,104900,2991868670,16060,16060,16060,16060,25
|
|
20240628,104800,2991467170,16060,16060,16070,16060,590
|
|
20240628,104700,2981988480,16060,16040,16060,16030,1297
|
|
20240628,104600,2961169400,16030,16030,16040,16030,307
|
|
20240628,104500,2956247370,16030,16030,16030,16030,101
|
|
20240628,104400,2954628340,16030,16010,16030,16010,266
|
|
20240628,104300,2950368300,16010,16020,16020,16010,176
|
|
20240628,104200,2947550220,16020,16030,16050,16020,921
|
|
20240628,104100,2932788930,16030,16040,16040,16030,16
|
|
20240628,104000,2932532440,16040,16040,16040,16000,74
|
|
20240628,103900,2931346500,16040,16040,16040,15990,446
|
|
20240628,103800,2924208130,16020,16020,16040,15990,350
|
|
20240628,103700,2918604390,16020,16000,16020,16000,938
|
|
20240628,103600,2903580570,15990,15980,15990,15980,289
|
|
20240628,103500,2898960260,15980,15990,15990,15980,42
|
|
20240628,103400,2898288730,15990,15980,15990,15980,59
|
|
20240628,103300,2897345340,15980,15960,15990,15960,2338
|
|
20240628,103200,2860019410,15960,15970,15970,15950,295
|
|
20240628,103100,2855311190,15980,15980,15980,15970,80
|
|
20240628,103000,2854032800,15970,15960,15970,15960,121
|
|
20240628,102900,2852100530,15960,15960,15960,15960,102
|
|
20240628,102800,2850472610,15970,15970,15970,15970,51
|
|
20240628,102700,2849658140,15960,15970,15970,15960,465
|
|
20240628,102600,2842232400,15980,15980,15980,15980,289
|
|
20240628,102500,2837614180,15990,15990,15990,15990,92
|
|
20240628,102400,2836143100,15990,16000,16000,15990,75
|
|
20240628,102300,2834943200,16000,16000,16010,16000,313
|
|
20240628,102200,2829934160,16010,16000,16010,16000,4
|
|
20240628,102100,2829870130,16010,16000,16010,15990,153
|
|
20240628,102000,2827420940,16010,15990,16010,15990,1187
|
|
20240628,101900,2808430360,15990,16000,16000,15990,234
|
|
20240628,101800,2804687690,16000,15990,16000,15990,230
|
|
20240628,101700,2801008760,15970,15950,15990,15950,441
|
|
20240628,101600,2793963410,15950,15940,15950,15930,1340
|
|
20240628,101500,2772612820,15940,15940,15940,15940,913
|
|
20240628,101400,2758059600,15940,15940,15940,15940,57
|
|
20240628,101300,2757151020,15950,15970,15970,15950,1536
|
|
20240628,101200,2732647250,15960,15980,15980,15960,414
|
|
20240628,101100,2726037740,15980,16000,16000,15980,1496
|
|
20240628,101000,2702120540,16010,16000,16010,16000,433
|
|
20240628,100900,2695190460,16000,16010,16010,16000,204
|
|
20240628,100800,2691926420,16030,16010,16030,16000,691
|
|
20240628,100700,2680866500,16010,16010,16010,16010,78
|
|
20240628,100600,2679617720,16010,16000,16020,16000,473
|
|
20240628,100500,2672045200,16000,15990,16000,15990,135
|
|
20240628,100400,2669885720,15990,16010,16010,15990,258
|
|
20240628,100300,2665756820,16010,16000,16010,15990,281
|
|
20240628,100200,2661259680,15990,16010,16010,15990,203
|
|
20240628,100100,2658013690,16010,15990,16010,15960,5969
|
|
20240628,100000,2562536820,16000,16010,16010,15990,296
|
|
20240628,095900,2557803030,16020,16000,16020,15990,343
|
|
20240628,095800,2552315630,16000,16000,16010,16000,141
|
|
20240628,095700,2550059590,16000,16000,16010,15990,70
|
|
20240628,095600,2548939900,16000,15980,16000,15970,137
|
|
20240628,095500,2546749160,15960,15950,15960,15950,367
|
|
20240628,095400,2540893030,15960,15980,15980,15960,734
|
|
20240628,095300,2529175150,15980,15980,15980,15970,186
|
|
20240628,095200,2526203860,15980,15990,15990,15970,332
|
|
20240628,095100,2520900090,15990,15970,16000,15970,377
|
|
20240628,095000,2514873430,16020,15980,16040,15980,148
|
|
20240628,094900,2512504820,16000,15940,16060,15930,5161
|
|
20240628,094800,2429718450,15940,15950,15950,15940,1348
|
|
20240628,094700,2408231180,15940,15930,15950,15930,1368
|
|
20240628,094600,2386424890,15930,15980,15980,15930,2257
|
|
20240628,094500,2350410890,15990,16000,16000,15980,996
|
|
20240628,094400,2334492430,16000,16060,16060,15990,1102
|
|
20240628,094300,2316849720,16040,16000,16070,16000,1471
|
|
20240628,094200,2293311800,15980,15960,15990,15960,746
|
|
20240628,094100,2281388000,15970,15980,15980,15970,1170
|
|
20240628,094000,2262692770,15980,15970,15990,15970,770
|
|
20240628,093900,2250389220,15970,15970,15980,15970,233
|
|
20240628,093800,2246667050,15980,15970,15990,15970,878
|
|
20240628,093700,2232641970,15980,15970,15980,15950,965
|
|
20240628,093600,2217238300,15960,15940,15970,15930,2823
|
|
20240628,093500,2172213370,15930,15940,15950,15930,1014
|
|
20240628,093400,2156050460,15950,15960,15960,15910,4902
|
|
20240628,093300,2077983300,15960,16000,16000,15960,1615
|
|
20240628,093200,2052194850,15970,16000,16000,15950,3498
|
|
20240628,093100,1996337110,16000,16100,16100,16000,10813
|
|
20240628,093000,1823067670,16090,16090,16110,16090,395
|
|
20240628,092900,1816709070,16090,16130,16130,16090,830
|
|
20240628,092800,1803336830,16130,16120,16130,16120,205
|
|
20240628,092700,1800031630,16120,16050,16120,16050,1172
|
|
20240628,092600,1781192320,16060,16060,16070,16050,3008
|
|
20240628,092500,1732894830,16060,16080,16130,16060,4535
|
|
20240628,092400,1659833860,16070,16140,16140,16050,12993
|
|
20240628,092300,1450336390,16140,16140,16150,16130,1706
|
|
20240628,092200,1422807540,16140,16150,16150,16140,434
|
|
20240628,092100,1415802640,16180,16170,16180,16140,1082
|
|
20240628,092000,1398327930,16180,16180,16190,16150,847
|
|
20240628,091900,1384624160,16180,16150,16200,16130,1314
|
|
20240628,091800,1363382490,16150,16150,16170,16120,4349
|
|
20240628,091700,1293169410,16160,16210,16230,16160,3091
|
|
20240628,091600,1243102220,16210,16200,16220,16200,1480
|
|
20240628,091500,1219123970,16200,16310,16310,16200,2711
|
|
20240628,091400,1175082540,16300,16270,16330,16240,4799
|
|
20240628,091300,1096854490,16270,16250,16280,16220,4191
|
|
20240628,091200,1028749670,16250,16270,16290,16250,2224
|
|
20240628,091100,992556330,16270,16200,16320,16170,17819
|
|
20240628,091000,702697250,16200,16140,16210,16140,3787
|
|
20240628,090900,641418300,16110,16070,16110,16020,2745
|
|
20240628,090800,597353620,16070,16030,16070,16020,980
|
|
20240628,090700,581640170,16020,16030,16040,16020,1465
|
|
20240628,090600,558159620,16030,16050,16070,16030,2261
|
|
20240628,090500,521882230,16040,16070,16080,16040,5999
|
|
20240628,090400,425503820,16070,16080,16150,16070,1451
|
|
20240628,090300,402172000,16080,16190,16190,16080,3073
|
|
20240628,090200,352627330,16130,16090,16190,16090,3345
|
|
20240628,090100,298599550,16090,16220,16230,16040,7975
|
|
20240628,090000,170056620,16220,16220,16240,16160,10109
|