681 lines
36 KiB
CSV
681 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240408,201800,1511205940,15630,15630,15630,15630,239
|
|
20240408,201700,1511205940,15630,15630,15630,15630,0
|
|
20240408,201600,1511205940,15630,15630,15630,15630,0
|
|
20240408,201500,1511205940,15630,15630,15630,15630,0
|
|
20240408,201400,1511205940,15630,15630,15630,15630,0
|
|
20240408,201300,1511205940,15630,15630,15630,15630,0
|
|
20240408,201200,1511205940,15630,15630,15630,15630,0
|
|
20240408,201100,1511205940,15630,15630,15630,15630,0
|
|
20240408,201000,1511205940,15630,15630,15630,15630,0
|
|
20240408,200900,1511205940,15630,15630,15630,15630,0
|
|
20240408,200800,1511205940,15630,15630,15630,15630,0
|
|
20240408,200700,1511205940,15630,15630,15630,15630,0
|
|
20240408,200600,1511205940,15630,15630,15630,15630,0
|
|
20240408,200500,1511205940,15630,15630,15630,15630,0
|
|
20240408,200400,1511205940,15630,15630,15630,15630,0
|
|
20240408,200300,1511205940,15630,15630,15630,15630,0
|
|
20240408,200200,1511205940,15630,15630,15630,15630,0
|
|
20240408,200100,1511205940,15630,15630,15630,15630,0
|
|
20240408,200000,1511205940,15630,15630,15630,15630,0
|
|
20240408,195900,1511205940,15630,15630,15630,15630,0
|
|
20240408,195800,1511205940,15630,15630,15630,15630,0
|
|
20240408,195700,1511205940,15630,15630,15630,15630,0
|
|
20240408,195600,1511205940,15630,15630,15630,15630,0
|
|
20240408,195500,1511205940,15630,15630,15630,15630,0
|
|
20240408,195400,1511205940,15630,15630,15630,15630,0
|
|
20240408,195300,1511205940,15630,15630,15630,15630,0
|
|
20240408,195200,1511205940,15630,15630,15630,15630,0
|
|
20240408,195100,1511205940,15630,15630,15630,15630,0
|
|
20240408,195000,1511205940,15630,15630,15630,15630,0
|
|
20240408,194900,1511205940,15630,15630,15630,15630,0
|
|
20240408,194800,1511205940,15630,15630,15630,15630,239
|
|
20240408,194700,1511205940,15630,15630,15630,15630,0
|
|
20240408,194600,1511205940,15630,15630,15630,15630,0
|
|
20240408,194500,1511205940,15630,15630,15630,15630,0
|
|
20240408,194400,1511205940,15630,15630,15630,15630,0
|
|
20240408,194300,1511205940,15630,15630,15630,15630,0
|
|
20240408,194200,1511205940,15630,15630,15630,15630,0
|
|
20240408,194100,1511205940,15630,15630,15630,15630,0
|
|
20240408,194000,1511205940,15630,15630,15630,15630,0
|
|
20240408,193900,1511205940,15630,15630,15630,15630,0
|
|
20240408,193800,1511205940,15630,15630,15630,15630,0
|
|
20240408,193700,1511205940,15630,15630,15630,15630,0
|
|
20240408,193600,1511205940,15630,15630,15630,15630,0
|
|
20240408,193500,1511205940,15630,15630,15630,15630,0
|
|
20240408,193400,1511205940,15630,15630,15630,15630,0
|
|
20240408,193300,1511205940,15630,15630,15630,15630,0
|
|
20240408,193200,1511205940,15630,15630,15630,15630,0
|
|
20240408,193100,1511205940,15630,15630,15630,15630,0
|
|
20240408,193000,1511205940,15630,15630,15630,15630,0
|
|
20240408,192900,1511205940,15630,15630,15630,15630,0
|
|
20240408,192800,1511205940,15630,15630,15630,15630,0
|
|
20240408,192700,1511205940,15630,15630,15630,15630,0
|
|
20240408,192600,1511205940,15630,15630,15630,15630,0
|
|
20240408,192500,1511205940,15630,15630,15630,15630,0
|
|
20240408,192400,1511205940,15630,15630,15630,15630,0
|
|
20240408,192300,1511205940,15630,15630,15630,15630,0
|
|
20240408,192200,1511205940,15630,15630,15630,15630,0
|
|
20240408,192100,1511205940,15630,15630,15630,15630,0
|
|
20240408,192000,1511205940,15630,15630,15630,15630,0
|
|
20240408,191900,1511205940,15630,15630,15630,15630,0
|
|
20240408,191800,1511205940,15630,15630,15630,15630,239
|
|
20240408,191700,1511205940,15630,15630,15630,15630,0
|
|
20240408,191600,1511205940,15630,15630,15630,15630,0
|
|
20240408,191500,1511205940,15630,15630,15630,15630,0
|
|
20240408,191400,1511205940,15630,15630,15630,15630,0
|
|
20240408,191300,1511205940,15630,15630,15630,15630,0
|
|
20240408,191200,1511205940,15630,15630,15630,15630,0
|
|
20240408,191100,1511205940,15630,15630,15630,15630,0
|
|
20240408,191000,1511205940,15630,15630,15630,15630,0
|
|
20240408,190900,1511205940,15630,15630,15630,15630,0
|
|
20240408,190800,1511205940,15630,15630,15630,15630,0
|
|
20240408,190700,1511205940,15630,15630,15630,15630,0
|
|
20240408,190600,1511205940,15630,15630,15630,15630,0
|
|
20240408,190500,1511205940,15630,15630,15630,15630,0
|
|
20240408,190400,1511205940,15630,15630,15630,15630,0
|
|
20240408,190300,1511205940,15630,15630,15630,15630,0
|
|
20240408,190200,1511205940,15630,15630,15630,15630,0
|
|
20240408,190100,1511205940,15630,15630,15630,15630,0
|
|
20240408,190000,1511205940,15630,15630,15630,15630,0
|
|
20240408,185900,1511205940,15630,15630,15630,15630,0
|
|
20240408,185800,1511205940,15630,15630,15630,15630,0
|
|
20240408,185700,1511205940,15630,15630,15630,15630,0
|
|
20240408,185600,1511205940,15630,15630,15630,15630,0
|
|
20240408,185500,1511205940,15630,15630,15630,15630,0
|
|
20240408,185400,1511205940,15630,15630,15630,15630,0
|
|
20240408,185300,1511205940,15630,15630,15630,15630,0
|
|
20240408,185200,1511205940,15630,15630,15630,15630,0
|
|
20240408,185100,1511205940,15630,15630,15630,15630,0
|
|
20240408,185000,1511205940,15630,15630,15630,15630,0
|
|
20240408,184900,1511205940,15630,15630,15630,15630,0
|
|
20240408,184800,1511205940,15630,15630,15630,15630,239
|
|
20240408,184700,1511205940,15630,15630,15630,15630,0
|
|
20240408,184600,1511205940,15630,15630,15630,15630,0
|
|
20240408,184500,1511205940,15630,15630,15630,15630,0
|
|
20240408,184400,1511205940,15630,15630,15630,15630,0
|
|
20240408,184300,1511205940,15630,15630,15630,15630,0
|
|
20240408,184200,1511205940,15630,15630,15630,15630,0
|
|
20240408,184100,1511205940,15630,15630,15630,15630,0
|
|
20240408,184000,1511205940,15630,15630,15630,15630,0
|
|
20240408,183900,1511205940,15630,15630,15630,15630,0
|
|
20240408,183800,1511205940,15630,15630,15630,15630,0
|
|
20240408,183700,1511205940,15630,15630,15630,15630,0
|
|
20240408,183600,1511205940,15630,15630,15630,15630,0
|
|
20240408,183500,1511205940,15630,15630,15630,15630,0
|
|
20240408,183400,1511205940,15630,15630,15630,15630,0
|
|
20240408,183300,1511205940,15630,15630,15630,15630,0
|
|
20240408,183200,1511205940,15630,15630,15630,15630,0
|
|
20240408,183100,1511205940,15630,15630,15630,15630,0
|
|
20240408,183000,1511205940,15630,15630,15630,15630,0
|
|
20240408,182900,1511205940,15630,15630,15630,15630,0
|
|
20240408,182800,1511205940,15630,15630,15630,15630,0
|
|
20240408,182700,1511205940,15630,15630,15630,15630,0
|
|
20240408,182600,1511205940,15630,15630,15630,15630,0
|
|
20240408,182500,1511205940,15630,15630,15630,15630,0
|
|
20240408,182400,1511205940,15630,15630,15630,15630,0
|
|
20240408,182300,1511205940,15630,15630,15630,15630,0
|
|
20240408,182200,1511205940,15630,15630,15630,15630,0
|
|
20240408,182100,1511205940,15630,15630,15630,15630,0
|
|
20240408,182000,1511205940,15630,15630,15630,15630,0
|
|
20240408,181900,1511205940,15630,15630,15630,15630,0
|
|
20240408,181800,1511205940,15630,15630,15630,15630,239
|
|
20240408,181700,1511205940,15630,15630,15630,15630,0
|
|
20240408,181600,1511205940,15630,15630,15630,15630,0
|
|
20240408,181500,1511205940,15630,15630,15630,15630,0
|
|
20240408,181400,1511205940,15630,15630,15630,15630,0
|
|
20240408,181300,1511205940,15630,15630,15630,15630,0
|
|
20240408,181200,1511205940,15630,15630,15630,15630,0
|
|
20240408,181100,1511205940,15630,15630,15630,15630,0
|
|
20240408,181000,1511205940,15630,15630,15630,15630,0
|
|
20240408,180900,1511205940,15630,15630,15630,15630,0
|
|
20240408,180800,1511205940,15630,15630,15630,15630,0
|
|
20240408,180700,1511205940,15630,15630,15630,15630,0
|
|
20240408,180600,1511205940,15630,15630,15630,15630,0
|
|
20240408,180500,1511205940,15630,15630,15630,15630,0
|
|
20240408,180400,1511205940,15630,15630,15630,15630,0
|
|
20240408,180300,1511205940,15630,15630,15630,15630,0
|
|
20240408,180200,1511205940,15630,15630,15630,15630,0
|
|
20240408,180100,1511205940,15630,15630,15630,15630,0
|
|
20240408,180000,1511205940,15630,15630,15630,15630,0
|
|
20240408,175900,1511205940,15630,15630,15630,15630,0
|
|
20240408,175800,1511205940,15630,15630,15630,15630,0
|
|
20240408,175700,1511205940,15630,15630,15630,15630,0
|
|
20240408,175600,1511205940,15630,15630,15630,15630,0
|
|
20240408,175500,1511205940,15630,15630,15630,15630,0
|
|
20240408,175400,1511205940,15630,15630,15630,15630,0
|
|
20240408,175300,1511205940,15630,15630,15630,15630,0
|
|
20240408,175200,1511205940,15630,15630,15630,15630,0
|
|
20240408,175100,1511205940,15630,15630,15630,15630,0
|
|
20240408,175000,1511205940,15630,15630,15630,15630,0
|
|
20240408,174900,1511205940,15630,15630,15630,15630,0
|
|
20240408,174800,1511205940,15630,15630,15630,15630,239
|
|
20240408,174700,1511205940,15630,15630,15630,15630,0
|
|
20240408,174600,1511205940,15630,15630,15630,15630,0
|
|
20240408,174500,1511205940,15630,15630,15630,15630,0
|
|
20240408,174400,1511205940,15630,15630,15630,15630,0
|
|
20240408,174300,1511205940,15630,15630,15630,15630,0
|
|
20240408,174200,1511205940,15630,15630,15630,15630,0
|
|
20240408,174100,1511205940,15630,15630,15630,15630,0
|
|
20240408,174000,1511205940,15630,15630,15630,15630,0
|
|
20240408,173900,1511205940,15630,15630,15630,15630,0
|
|
20240408,173800,1511205940,15630,15630,15630,15630,0
|
|
20240408,173700,1511205940,15630,15630,15630,15630,0
|
|
20240408,173600,1511205940,15630,15630,15630,15630,0
|
|
20240408,173500,1511205940,15630,15630,15630,15630,0
|
|
20240408,173400,1511205940,15630,15630,15630,15630,0
|
|
20240408,173300,1511205940,15630,15630,15630,15630,0
|
|
20240408,173200,1511205940,15630,15630,15630,15630,0
|
|
20240408,173100,1511205940,15630,15630,15630,15630,0
|
|
20240408,173000,1511205940,15630,15630,15630,15630,0
|
|
20240408,172900,1511205940,15630,15630,15630,15630,0
|
|
20240408,172800,1511205940,15630,15630,15630,15630,0
|
|
20240408,172700,1511205940,15630,15630,15630,15630,0
|
|
20240408,172600,1511205940,15630,15630,15630,15630,0
|
|
20240408,172500,1511205940,15630,15630,15630,15630,0
|
|
20240408,172400,1511205940,15630,15630,15630,15630,0
|
|
20240408,172300,1511205940,15630,15630,15630,15630,0
|
|
20240408,172200,1511205940,15630,15630,15630,15630,0
|
|
20240408,172100,1511205940,15630,15630,15630,15630,0
|
|
20240408,172000,1511205940,15630,15630,15630,15630,0
|
|
20240408,171900,1511205940,15630,15630,15630,15630,0
|
|
20240408,171800,1511205940,15630,15630,15630,15630,239
|
|
20240408,171700,1511205940,15630,15630,15630,15630,0
|
|
20240408,171600,1511205940,15630,15630,15630,15630,0
|
|
20240408,171500,1511205940,15630,15630,15630,15630,0
|
|
20240408,171400,1511205940,15630,15630,15630,15630,0
|
|
20240408,171300,1511205940,15630,15630,15630,15630,0
|
|
20240408,171200,1511205940,15630,15630,15630,15630,0
|
|
20240408,171100,1511205940,15630,15630,15630,15630,0
|
|
20240408,171000,1511205940,15630,15630,15630,15630,0
|
|
20240408,170900,1511205940,15630,15630,15630,15630,0
|
|
20240408,170800,1511205940,15630,15630,15630,15630,0
|
|
20240408,170700,1511205940,15630,15630,15630,15630,0
|
|
20240408,170600,1511205940,15630,15630,15630,15630,0
|
|
20240408,170500,1511205940,15630,15630,15630,15630,0
|
|
20240408,170400,1511205940,15630,15630,15630,15630,0
|
|
20240408,170300,1511205940,15630,15630,15630,15630,0
|
|
20240408,170200,1511205940,15630,15630,15630,15630,0
|
|
20240408,170100,1511205940,15630,15630,15630,15630,0
|
|
20240408,170000,1511205940,15630,15630,15630,15630,0
|
|
20240408,165900,1511205940,15630,15630,15630,15630,0
|
|
20240408,165800,1511205940,15630,15630,15630,15630,0
|
|
20240408,165700,1511205940,15630,15630,15630,15630,0
|
|
20240408,165600,1511205940,15630,15630,15630,15630,0
|
|
20240408,165500,1511205940,15630,15630,15630,15630,0
|
|
20240408,165400,1511205940,15630,15630,15630,15630,0
|
|
20240408,165300,1511205940,15630,15630,15630,15630,0
|
|
20240408,165200,1511205940,15630,15630,15630,15630,0
|
|
20240408,165100,1511205940,15630,15630,15630,15630,0
|
|
20240408,165000,1511205940,15630,15630,15630,15630,0
|
|
20240408,164900,1511205940,15630,15630,15630,15630,0
|
|
20240408,164800,1511205940,15630,15630,15630,15630,239
|
|
20240408,164700,1511205940,15630,15630,15630,15630,0
|
|
20240408,164600,1511205940,15630,15630,15630,15630,0
|
|
20240408,164500,1511205940,15630,15630,15630,15630,0
|
|
20240408,164400,1511205940,15630,15630,15630,15630,0
|
|
20240408,164300,1511205940,15630,15630,15630,15630,0
|
|
20240408,164200,1511205940,15630,15630,15630,15630,0
|
|
20240408,164100,1511205940,15630,15630,15630,15630,0
|
|
20240408,164000,1511205940,15630,15630,15630,15630,0
|
|
20240408,163900,1511205940,15630,15630,15630,15630,0
|
|
20240408,163800,1511205940,15630,15630,15630,15630,0
|
|
20240408,163700,1511205940,15630,15630,15630,15630,0
|
|
20240408,163600,1511205940,15630,15630,15630,15630,0
|
|
20240408,163500,1511205940,15630,15630,15630,15630,0
|
|
20240408,163400,1511205940,15630,15630,15630,15630,0
|
|
20240408,163300,1511205940,15630,15630,15630,15630,0
|
|
20240408,163200,1511205940,15630,15630,15630,15630,0
|
|
20240408,163100,1511205940,15630,15630,15630,15630,0
|
|
20240408,163000,1511205940,15630,15630,15630,15630,0
|
|
20240408,162900,1511205940,15630,15630,15630,15630,0
|
|
20240408,162800,1511205940,15630,15630,15630,15630,0
|
|
20240408,162700,1511205940,15630,15630,15630,15630,0
|
|
20240408,162600,1511205940,15630,15630,15630,15630,0
|
|
20240408,162500,1511205940,15630,15630,15630,15630,0
|
|
20240408,162400,1511205940,15630,15630,15630,15630,0
|
|
20240408,162300,1511205940,15630,15630,15630,15630,0
|
|
20240408,162200,1511205940,15630,15630,15630,15630,0
|
|
20240408,162100,1511205940,15630,15630,15630,15630,0
|
|
20240408,162000,1511205940,15630,15630,15630,15630,0
|
|
20240408,161900,1511205940,15630,15630,15630,15630,0
|
|
20240408,161800,1511205940,15630,15630,15630,15630,239
|
|
20240408,161700,1511205940,15630,15630,15630,15630,0
|
|
20240408,161600,1511205940,15630,15630,15630,15630,0
|
|
20240408,161500,1511205940,15630,15630,15630,15630,0
|
|
20240408,161400,1511205940,15630,15630,15630,15630,0
|
|
20240408,161300,1511205940,15630,15630,15630,15630,0
|
|
20240408,161200,1511205940,15630,15630,15630,15630,0
|
|
20240408,161100,1511205940,15630,15630,15630,15630,0
|
|
20240408,161000,1511205940,15630,15630,15630,15630,0
|
|
20240408,160900,1511205940,15630,15630,15630,15630,0
|
|
20240408,160800,1511205940,15630,15630,15630,15630,0
|
|
20240408,160700,1511205940,15630,15630,15630,15630,0
|
|
20240408,160600,1511205940,15630,15630,15630,15630,0
|
|
20240408,160500,1511205940,15630,15630,15630,15630,0
|
|
20240408,160400,1511205940,15630,15630,15630,15630,0
|
|
20240408,160300,1511205940,15630,15630,15630,15630,0
|
|
20240408,160200,1511205940,15630,15630,15630,15630,0
|
|
20240408,160100,1511205940,15630,15630,15630,15630,0
|
|
20240408,160000,1511205940,15630,15630,15630,15630,0
|
|
20240408,155900,1511205940,15630,15630,15630,15630,0
|
|
20240408,155800,1511205940,15630,15630,15630,15630,0
|
|
20240408,155700,1511205940,15630,15630,15630,15630,0
|
|
20240408,155600,1511205940,15630,15630,15630,15630,0
|
|
20240408,155500,1511205940,15630,15630,15630,15630,0
|
|
20240408,155400,1511205940,15630,15630,15630,15630,0
|
|
20240408,155300,1511205940,15630,15630,15630,15630,0
|
|
20240408,155200,1511205940,15630,15630,15630,15630,0
|
|
20240408,155100,1511205940,15630,15630,15630,15630,0
|
|
20240408,155000,1511205940,15630,15630,15630,15630,0
|
|
20240408,154900,1511205940,15630,15630,15630,15630,0
|
|
20240408,154800,1511205940,15630,15630,15630,15630,239
|
|
20240408,154700,1511205940,15630,15630,15630,15630,0
|
|
20240408,154600,1511205940,15630,15630,15630,15630,0
|
|
20240408,154500,1511205940,15630,15630,15630,15630,0
|
|
20240408,154400,1511205940,15630,15630,15630,15630,0
|
|
20240408,154300,1511205940,15630,15630,15630,15630,0
|
|
20240408,154200,1511205940,15630,15630,15630,15630,0
|
|
20240408,154100,1511205940,15630,15630,15630,15630,0
|
|
20240408,154000,1511205940,15630,15630,15630,15630,0
|
|
20240408,153900,1511205940,15630,15630,15630,15630,0
|
|
20240408,153800,1511205940,15630,15630,15630,15630,0
|
|
20240408,153700,1511205940,15630,15630,15630,15630,0
|
|
20240408,153600,1511205940,15630,15630,15630,15630,0
|
|
20240408,153500,1511205940,15630,15630,15630,15630,0
|
|
20240408,153400,1511205940,15630,15630,15630,15630,0
|
|
20240408,153300,1511205940,15630,15630,15630,15630,0
|
|
20240408,153200,1511205940,15630,15630,15630,15630,0
|
|
20240408,153100,1511205940,15630,15630,15630,15630,0
|
|
20240408,153000,1511205940,15630,15630,15630,15630,239
|
|
20240408,152900,1507470370,15640,15640,15640,15640,0
|
|
20240408,152800,1507470370,15640,15640,15640,15640,0
|
|
20240408,152700,1507470370,15640,15640,15640,15640,0
|
|
20240408,152600,1507470370,15640,15640,15640,15640,0
|
|
20240408,152500,1507470370,15640,15640,15640,15640,0
|
|
20240408,152400,1507470370,15640,15640,15640,15640,0
|
|
20240408,152300,1507470370,15640,15640,15640,15640,0
|
|
20240408,152200,1507470370,15640,15640,15640,15640,0
|
|
20240408,152100,1507470370,15640,15640,15640,15640,0
|
|
20240408,152000,1507470370,15640,15640,15640,15640,0
|
|
20240408,151900,1507470370,15640,15710,15710,15640,378
|
|
20240408,151800,1501544570,15710,15720,15720,15710,49
|
|
20240408,151700,1500774730,15720,15700,15730,15700,625
|
|
20240408,151600,1490954830,15710,15670,15710,15670,804
|
|
20240408,151500,1478332180,15660,15650,15670,15650,511
|
|
20240408,151400,1470330910,15650,15650,15650,15640,129
|
|
20240408,151300,1468312070,15630,15650,15650,15630,329
|
|
20240408,151200,1463165490,15650,15650,15650,15650,0
|
|
20240408,151100,1463165490,15650,15650,15650,15650,66
|
|
20240408,151000,1462132590,15640,15660,15660,15640,171
|
|
20240408,150900,1459456830,15660,15660,15660,15660,25
|
|
20240408,150800,1459065330,15660,15660,15660,15660,0
|
|
20240408,150700,1459065330,15660,15670,15670,15660,229
|
|
20240408,150600,1455478690,15650,15650,15650,15650,0
|
|
20240408,150500,1455478690,15650,15650,15650,15650,0
|
|
20240408,150400,1455478690,15650,15650,15650,15650,128
|
|
20240408,150300,1453475490,15670,15650,15670,15650,7
|
|
20240408,150200,1453365920,15670,15670,15670,15670,133
|
|
20240408,150100,1451281810,15680,15680,15680,15680,2
|
|
20240408,150000,1451250450,15670,15670,15670,15670,2
|
|
20240408,145900,1451219110,15680,15680,15680,15680,55
|
|
20240408,145800,1450356710,15670,15670,15670,15670,102
|
|
20240408,145700,1448758370,15670,15670,15670,15670,2
|
|
20240408,145600,1448727030,15670,15670,15670,15670,41
|
|
20240408,145500,1448084560,15650,15650,15650,15650,14
|
|
20240408,145400,1447865460,15650,15670,15670,15640,139
|
|
20240408,145300,1445689920,15680,15690,15690,15680,35
|
|
20240408,145200,1445141100,15690,15690,15690,15690,52
|
|
20240408,145100,1444325220,15690,15690,15690,15690,2
|
|
20240408,145000,1444293840,15690,15700,15700,15690,39
|
|
20240408,144900,1443681910,15690,15680,15700,15680,105
|
|
20240408,144800,1442034460,15680,15680,15680,15680,53
|
|
20240408,144700,1441203420,15670,15680,15680,15670,5
|
|
20240408,144600,1441125030,15660,15680,15680,15660,38
|
|
20240408,144500,1440529830,15670,15670,15670,15670,46
|
|
20240408,144400,1439809010,15640,15640,15640,15640,15
|
|
20240408,144300,1439574410,15630,15640,15640,15630,47
|
|
20240408,144200,1438839770,15630,15640,15640,15630,85
|
|
20240408,144100,1437511180,15640,15630,15640,15630,250
|
|
20240408,144000,1433603160,15640,15650,15650,15640,12
|
|
20240408,143900,1433415460,15650,15650,15650,15650,2
|
|
20240408,143800,1433384160,15650,15660,15660,15650,8
|
|
20240408,143700,1433258940,15660,15660,15660,15660,52
|
|
20240408,143600,1432444620,15640,15640,15640,15640,1
|
|
20240408,143500,1432428980,15640,15670,15670,15640,72
|
|
20240408,143400,1431302130,15660,15650,15660,15650,91
|
|
20240408,143300,1429877460,15650,15650,15650,15650,2
|
|
20240408,143200,1429846160,15650,15650,15650,15650,2
|
|
20240408,143100,1429814860,15630,15650,15650,15630,157
|
|
20240408,143000,1427359810,15650,15640,15650,15640,65
|
|
20240408,142900,1426343170,15650,15670,15670,15650,81
|
|
20240408,142800,1425075470,15680,15670,15680,15670,6
|
|
20240408,142700,1424981410,15680,15660,15680,15660,54
|
|
20240408,142600,1424135220,15660,15660,15660,15660,1
|
|
20240408,142500,1424119560,15660,15670,15680,15660,161
|
|
20240408,142400,1421598080,15680,15700,15700,15680,3
|
|
20240408,142300,1421551010,15700,15700,15700,15700,50
|
|
20240408,142200,1420766010,15680,15710,15710,15680,89
|
|
20240408,142100,1419369870,15710,15710,15710,15710,3
|
|
20240408,142000,1419322740,15700,15700,15700,15700,50
|
|
20240408,141900,1418537740,15700,15700,15700,15700,110
|
|
20240408,141800,1416810740,15700,15700,15700,15700,3
|
|
20240408,141700,1416763640,15710,15700,15710,15700,118
|
|
20240408,141600,1414911030,15700,15700,15700,15700,53
|
|
20240408,141500,1414078930,15700,15690,15710,15690,651
|
|
20240408,141400,1403859110,15680,15690,15690,15680,110
|
|
20240408,141300,1402134300,15690,15690,15690,15690,39
|
|
20240408,141200,1401522390,15690,15690,15690,15690,52
|
|
20240408,141100,1400706510,15690,15690,15690,15690,2
|
|
20240408,141000,1400675130,15690,15690,15690,15690,17
|
|
20240408,140900,1400408400,15680,15680,15680,15680,47
|
|
20240408,140800,1399671440,15670,15680,15680,15670,22
|
|
20240408,140700,1399326680,15680,15680,15680,15670,34
|
|
20240408,140600,1398793660,15680,15670,15680,15670,68
|
|
20240408,140500,1397727490,15680,15670,15680,15670,62
|
|
20240408,140400,1396755690,15670,15670,15670,15670,2
|
|
20240408,140300,1396724350,15670,15670,15670,15670,2
|
|
20240408,140200,1396693010,15670,15660,15670,15660,137
|
|
20240408,140100,1394547300,15660,15660,15660,15660,1
|
|
20240408,140000,1394531640,15660,15650,15660,15650,48
|
|
20240408,135900,1393780330,15640,15650,15660,15640,153
|
|
20240408,135800,1391384860,15630,15630,15630,15630,112
|
|
20240408,135700,1389634300,15620,15630,15630,15620,35
|
|
20240408,135600,1389087450,15640,15630,15640,15630,3
|
|
20240408,135500,1389040540,15630,15640,15650,15630,93
|
|
20240408,135400,1387586030,15660,15670,15670,15660,124
|
|
20240408,135300,1385644180,15670,15670,15680,15670,14
|
|
20240408,135200,1385424790,15660,15660,15660,15660,238
|
|
20240408,135100,1381697710,15650,15630,15650,15630,35
|
|
20240408,135000,1381150560,15630,15640,15640,15630,47
|
|
20240408,134900,1380415850,15660,15660,15660,15660,2
|
|
20240408,134800,1380384530,15660,15660,15660,15660,2
|
|
20240408,134700,1380353210,15660,15660,15660,15660,51
|
|
20240408,134600,1379554550,15650,15650,15650,15650,0
|
|
20240408,134500,1379554550,15650,15650,15670,15650,180
|
|
20240408,134400,1376736210,15650,15630,15650,15630,18
|
|
20240408,134300,1376454720,15630,15630,15630,15630,51
|
|
20240408,134200,1375657590,15630,15620,15630,15620,700
|
|
20240408,134100,1364723580,15630,15650,15650,15630,32
|
|
20240408,134000,1364223370,15650,15650,15650,15650,51
|
|
20240408,133900,1363425220,15630,15630,15630,15630,0
|
|
20240408,133800,1363425220,15630,15630,15630,15630,30
|
|
20240408,133700,1362956320,15650,15640,15660,15640,227
|
|
20240408,133600,1359403580,15630,15630,15630,15630,1
|
|
20240408,133500,1359387950,15640,15640,15640,15640,1
|
|
20240408,133400,1359372310,15620,15610,15620,15610,240
|
|
20240408,133300,1355624000,15610,15610,15610,15610,52
|
|
20240408,133200,1354812280,15600,15620,15620,15600,17
|
|
20240408,133100,1354547050,15620,15620,15620,15620,2
|
|
20240408,133000,1354515810,15620,15610,15620,15610,50
|
|
20240408,132900,1353734960,15610,15610,15610,15610,51
|
|
20240408,132800,1352938850,15610,15640,15640,15610,268
|
|
20240408,132700,1348755310,15640,15630,15640,15630,162
|
|
20240408,132600,1346223240,15640,15620,15640,15620,52
|
|
20240408,132500,1345410080,15600,15590,15640,15590,9
|
|
20240408,132400,1345269680,15590,15620,15620,15590,201
|
|
20240408,132300,1342135000,15640,15620,15650,15620,77
|
|
20240408,132200,1340930750,15630,15630,15630,15630,0
|
|
20240408,132100,1340930750,15630,15630,15630,15630,16
|
|
20240408,132000,1340680670,15610,15590,15610,15590,34
|
|
20240408,131900,1340150510,15560,15560,15560,15560,0
|
|
20240408,131800,1340150510,15560,15610,15610,15560,86
|
|
20240408,131700,1338811240,15620,15620,15620,15620,36
|
|
20240408,131600,1338248920,15620,15630,15630,15620,43
|
|
20240408,131500,1337577030,15630,15600,15630,15600,97
|
|
20240408,131400,1336062160,15590,15590,15590,15590,48
|
|
20240408,131300,1335313840,15600,15600,15600,15600,1
|
|
20240408,131200,1335298240,15600,15570,15600,15570,247
|
|
20240408,131100,1331446570,15570,15570,15570,15570,5
|
|
20240408,131000,1331368720,15570,15570,15570,15570,1
|
|
20240408,130900,1331353150,15570,15570,15570,15570,1
|
|
20240408,130800,1331337580,15570,15570,15570,15570,70
|
|
20240408,130700,1330247680,15570,15550,15570,15550,341
|
|
20240408,130600,1324944710,15550,15560,15560,15550,543
|
|
20240408,130500,1316500510,15580,15580,15580,15580,51
|
|
20240408,130400,1315705930,15580,15580,15580,15580,3
|
|
20240408,130300,1315659190,15580,15580,15580,15580,0
|
|
20240408,130200,1315659190,15580,15560,15580,15560,126
|
|
20240408,130100,1313698110,15580,15580,15580,15580,50
|
|
20240408,130000,1312919110,15580,15580,15580,15580,1
|
|
20240408,125900,1312903530,15580,15580,15580,15580,0
|
|
20240408,125800,1312903530,15580,15570,15580,15570,51
|
|
20240408,125700,1312109210,15560,15560,15560,15560,0
|
|
20240408,125600,1312109210,15560,15560,15560,15560,0
|
|
20240408,125500,1312109210,15560,15560,15560,15560,51
|
|
20240408,125400,1311315650,15580,15580,15580,15580,51
|
|
20240408,125300,1310521070,15590,15590,15590,15590,0
|
|
20240408,125200,1310521070,15590,15590,15590,15590,23
|
|
20240408,125100,1310162500,15590,15560,15590,15560,28
|
|
20240408,125000,1309726780,15560,15560,15560,15560,233
|
|
20240408,124900,1306101300,15540,15540,15540,15540,0
|
|
20240408,124800,1306101300,15540,15550,15550,15540,15
|
|
20240408,124700,1305868070,15560,15560,15560,15560,50
|
|
20240408,124600,1305090070,15550,15550,15550,15550,40
|
|
20240408,124500,1304468070,15550,15550,15550,15550,7
|
|
20240408,124400,1304359220,15550,15550,15550,15550,4
|
|
20240408,124300,1304297020,15550,15550,15550,15550,50
|
|
20240408,124200,1303519520,15550,15550,15550,15550,0
|
|
20240408,124100,1303519520,15550,15550,15550,15550,0
|
|
20240408,124000,1303519520,15550,15540,15550,15540,50
|
|
20240408,123900,1302742510,15540,15520,15540,15520,36
|
|
20240408,123800,1302183110,15510,15510,15510,15510,79
|
|
20240408,123700,1300957820,15510,15510,15520,15510,109
|
|
20240408,123600,1299266730,15510,15520,15520,15510,71
|
|
20240408,123500,1298164910,15530,15530,15530,15530,0
|
|
20240408,123400,1298164910,15530,15530,15530,15530,0
|
|
20240408,123300,1298164910,15530,15530,15530,15530,52
|
|
20240408,123200,1297357350,15520,15540,15540,15520,170
|
|
20240408,123100,1294718920,15530,15540,15540,15530,21
|
|
20240408,123000,1294392780,15540,15560,15560,15540,22
|
|
20240408,122900,1294050860,15560,15590,15590,15560,455
|
|
20240408,122800,1286958960,15590,15590,15590,15590,318
|
|
20240408,122700,1282001340,15590,15550,15590,15550,280
|
|
20240408,122600,1277639940,15550,15590,15590,15550,196
|
|
20240408,122500,1274587650,15590,15590,15590,15590,0
|
|
20240408,122400,1274587650,15590,15590,15590,15590,0
|
|
20240408,122300,1274587650,15590,15590,15590,15590,2
|
|
20240408,122200,1274556470,15590,15570,15590,15570,48
|
|
20240408,122100,1273808270,15580,15580,15580,15580,0
|
|
20240408,122000,1273808270,15580,15570,15580,15550,78
|
|
20240408,121900,1272593680,15560,15510,15560,15510,82
|
|
20240408,121800,1271319600,15500,15510,15510,15500,210
|
|
20240408,121700,1268062700,15510,15550,15550,15510,813
|
|
20240408,121600,1255442620,15560,15560,15560,15560,50
|
|
20240408,121500,1254664620,15540,15530,15540,15530,1830
|
|
20240408,121400,1226234520,15520,15500,15520,15500,99
|
|
20240408,121300,1224698210,15500,15500,15500,15500,20
|
|
20240408,121200,1224388210,15500,15510,15510,15500,66
|
|
20240408,121100,1223364950,15490,15520,15520,15490,100
|
|
20240408,121000,1221814860,15520,15520,15520,15520,0
|
|
20240408,120900,1221814860,15520,15520,15520,15520,9
|
|
20240408,120800,1221675180,15510,15500,15510,15500,41
|
|
20240408,120700,1221039580,15500,15500,15500,15500,0
|
|
20240408,120600,1221039580,15500,15490,15500,15490,130
|
|
20240408,120500,1219025790,15490,15490,15490,15490,100
|
|
20240408,120400,1217476790,15480,15480,15480,15480,0
|
|
20240408,120300,1217476790,15480,15480,15480,15480,11
|
|
20240408,120200,1217306510,15490,15490,15490,15490,17
|
|
20240408,120100,1217043180,15480,15490,15490,15480,100
|
|
20240408,120000,1215494680,15490,15490,15490,15490,6
|
|
20240408,115900,1215401740,15490,15490,15490,15490,5
|
|
20240408,115800,1215324290,15490,15500,15500,15490,75
|
|
20240408,115700,1214162040,15470,15480,15480,15470,18
|
|
20240408,115600,1213883540,15470,15470,15470,15470,0
|
|
20240408,115500,1213883540,15470,15480,15480,15470,231
|
|
20240408,115400,1210308110,15490,15500,15500,15490,689
|
|
20240408,115300,1199635000,15500,15500,15500,15500,0
|
|
20240408,115200,1199635000,15500,15500,15500,15500,1
|
|
20240408,115100,1199619500,15500,15520,15520,15490,105
|
|
20240408,115000,1197991200,15500,15500,15500,15500,100
|
|
20240408,114900,1196441200,15520,15500,15520,15500,356
|
|
20240408,114800,1190923180,15500,15500,15500,15500,92
|
|
20240408,114700,1189497180,15500,15500,15500,15500,52
|
|
20240408,114600,1188691180,15500,15500,15500,15500,0
|
|
20240408,114500,1188691180,15500,15500,15500,15500,0
|
|
20240408,114400,1188691180,15500,15500,15500,15500,0
|
|
20240408,114300,1188691180,15500,15500,15500,15500,63
|
|
20240408,114200,1187714680,15490,15490,15490,15490,0
|
|
20240408,114100,1187714680,15490,15500,15500,15490,65
|
|
20240408,114000,1186707760,15500,15510,15510,15500,389
|
|
20240408,113900,1180674910,15510,15500,15510,15500,62
|
|
20240408,113800,1179713900,15500,15500,15500,15500,106
|
|
20240408,113700,1178070900,15490,15490,15490,15490,0
|
|
20240408,113600,1178070900,15490,15480,15490,15470,219
|
|
20240408,113500,1174682060,15490,15490,15520,15490,25
|
|
20240408,113400,1174294740,15470,15470,15470,15460,922
|
|
20240408,113300,1160033180,15470,15480,15480,15470,939
|
|
20240408,113200,1145505690,15490,15500,15500,15490,190
|
|
20240408,113100,1142561850,15500,15500,15500,15500,72
|
|
20240408,113000,1141445850,15510,15510,15510,15510,6
|
|
20240408,112900,1141352790,15510,15510,15510,15510,62
|
|
20240408,112800,1140391170,15510,15520,15520,15500,66
|
|
20240408,112700,1139367850,15520,15520,15530,15520,103
|
|
20240408,112600,1137769260,15530,15520,15530,15520,40
|
|
20240408,112500,1137148430,15530,15530,15530,15530,53
|
|
20240408,112400,1136325340,15530,15530,15530,15520,11
|
|
20240408,112300,1136154520,15530,15530,15530,15530,3
|
|
20240408,112200,1136107930,15530,15530,15530,15530,53
|
|
20240408,112100,1135284840,15530,15530,15530,15530,3
|
|
20240408,112000,1135238250,15530,15530,15530,15530,18
|
|
20240408,111900,1134958710,15530,15530,15530,15530,53
|
|
20240408,111800,1134135620,15530,15530,15530,15530,3
|
|
20240408,111700,1134089030,15520,15520,15530,15520,237
|
|
20240408,111600,1130410760,15520,15520,15530,15520,268
|
|
20240408,111500,1126248920,15530,15560,15560,15530,474
|
|
20240408,111400,1118877860,15560,15560,15560,15560,4
|
|
20240408,111300,1118815620,15560,15560,15560,15560,3
|
|
20240408,111200,1118768940,15550,15560,15560,15550,424
|
|
20240408,111100,1112171830,15560,15560,15560,15560,53
|
|
20240408,111000,1111347150,15550,15590,15590,15550,111
|
|
20240408,110900,1109620000,15590,15590,15590,15590,2
|
|
20240408,110800,1109588820,15500,15490,15500,15490,393
|
|
20240408,110700,1103500840,15470,15510,15510,15470,288
|
|
20240408,110600,1099037390,15510,15510,15510,15510,6
|
|
20240408,110500,1098944330,15510,15510,15510,15510,6
|
|
20240408,110400,1098851270,15500,15510,15510,15500,129
|
|
20240408,110300,1096850700,15510,15510,15510,15510,3
|
|
20240408,110200,1096804170,15500,15500,15500,15500,37
|
|
20240408,110100,1096230670,15490,15470,15590,15470,7009
|
|
20240408,110000,987686870,15480,15480,15480,15480,254
|
|
20240408,105900,983754950,15470,15480,15480,15460,453
|
|
20240408,105800,976748860,15470,15480,15480,15470,146
|
|
20240408,105700,974489500,15480,15480,15480,15480,1110
|
|
20240408,105600,957306700,15480,15480,15480,15480,8
|
|
20240408,105500,957182860,15460,15460,15460,15460,2
|
|
20240408,105400,957151940,15460,15460,15460,15460,37
|
|
20240408,105300,956579920,15460,15460,15460,15460,238
|
|
20240408,105200,952900440,15450,15450,15450,15450,3
|
|
20240408,105100,952854090,15450,15460,15460,15450,37
|
|
20240408,105000,952282410,15480,15450,15480,15450,53
|
|
20240408,104900,951463320,15440,15450,15450,15440,65
|
|
20240408,104800,950459690,15450,15440,15450,15440,179
|
|
20240408,104700,947695920,15440,15430,15440,15430,54
|
|
20240408,104600,946862560,15430,15420,15430,15420,460
|
|
20240408,104500,939768320,15430,15440,15440,15430,54
|
|
20240408,104400,938935070,15440,15460,15460,15440,307
|
|
20240408,104300,934188990,15470,15470,15480,15470,69
|
|
20240408,104200,933121120,15470,15470,15470,15470,6
|
|
20240408,104100,933028300,15470,15480,15490,15470,286
|
|
20240408,104000,928601230,15490,15450,15490,15450,45
|
|
20240408,103900,927905230,15430,15420,15430,15410,250
|
|
20240408,103800,924051130,15420,15430,15430,15420,33
|
|
20240408,103700,923542240,15430,15430,15430,15430,27
|
|
20240408,103600,923125630,15440,15460,15460,15440,104
|
|
20240408,103500,921518310,15450,15460,15460,15430,474
|
|
20240408,103400,914199570,15450,15460,15460,15450,38
|
|
20240408,103300,913612390,15460,15460,15460,15460,13
|
|
20240408,103200,913411410,15460,15470,15470,15460,121
|
|
20240408,103100,911540720,15470,15420,15470,15420,896
|
|
20240408,103000,897685190,15410,15420,15420,15410,1852
|
|
20240408,102900,869145160,15410,15420,15420,15410,94
|
|
20240408,102800,867695840,15420,15430,15430,15420,368
|
|
20240408,102700,862021250,15430,15440,15440,15430,148
|
|
20240408,102600,859737580,15430,15440,15440,15430,40
|
|
20240408,102500,859120350,15440,15430,15440,15430,163
|
|
20240408,102400,856604760,15430,15430,15430,15430,148
|
|
20240408,102300,854321120,15430,15430,15430,15430,3
|
|
20240408,102200,854274830,15430,15430,15430,15420,55
|
|
20240408,102100,853426190,15430,15420,15430,15420,143
|
|
20240408,102000,851221100,15430,15420,15430,15420,43
|
|
20240408,101900,850558010,15430,15430,15440,15430,23
|
|
20240408,101800,850203090,15440,15430,15440,15430,203
|
|
20240408,101700,847070460,15430,15440,15440,15430,38
|
|
20240408,101600,846483990,15450,15470,15470,15450,224
|
|
20240408,101500,843022940,15470,15440,15470,15440,1353
|
|
20240408,101400,822114940,15440,15410,15440,15410,203
|
|
20240408,101300,818983680,15420,15410,15420,15410,109
|
|
20240408,101200,817303970,15420,15410,15420,15410,299
|
|
20240408,101100,812696350,15410,15410,15410,15410,261
|
|
20240408,101000,808674340,15410,15410,15410,15410,103
|
|
20240408,100900,807087110,15410,15410,15410,15410,11
|
|
20240408,100800,806917600,15410,15410,15410,15410,27
|
|
20240408,100700,806501530,15410,15410,15410,15410,178
|
|
20240408,100600,803758550,15410,15420,15420,15400,560
|
|
20240408,100500,795129850,15410,15410,15420,15410,143
|
|
20240408,100400,792925110,15420,15420,15420,15420,65
|
|
20240408,100300,791922810,15420,15420,15420,15420,30
|
|
20240408,100200,791460210,15420,15410,15420,15410,30
|
|
20240408,100100,790997850,15420,15420,15420,15420,7
|
|
20240408,100000,790889910,15420,15430,15430,15420,400
|
|
20240408,095900,784721360,15430,15420,15430,15420,200
|
|
20240408,095800,781637330,15420,15430,15430,15420,267
|
|
20240408,095700,777517560,15430,15440,15440,15430,263
|
|
20240408,095600,773458840,15440,15440,15440,15440,14
|
|
20240408,095500,773242680,15440,15440,15440,15440,3
|
|
20240408,095400,773196360,15430,15450,15450,15430,2640
|
|
20240408,095300,732448500,15450,15450,15450,15440,156
|
|
20240408,095200,730039300,15450,15450,15450,15440,1086
|
|
20240408,095100,713271100,15450,15440,15450,15440,94
|
|
20240408,095000,711819700,15440,15460,15460,15440,41
|
|
20240408,094900,711186030,15460,15460,15460,15450,452
|
|
20240408,094800,704202080,15450,15460,15460,15450,105
|
|
20240408,094700,702579740,15460,15450,15460,15450,123
|
|
20240408,094600,700678370,15460,15450,15460,15450,1032
|
|
20240408,094500,684733310,15460,15460,15460,15460,398
|
|
20240408,094400,678580230,15460,15470,15470,15460,64
|
|
20240408,094300,677590530,15460,15470,15470,15460,119
|
|
20240408,094200,675749900,15480,15490,15490,15480,103
|
|
20240408,094100,674154930,15470,15480,15480,15460,247
|
|
20240408,094000,670335420,15490,15520,15520,15490,73
|
|
20240408,093900,669204070,15520,15470,15520,15470,2347
|
|
20240408,093800,632860900,15450,15480,15480,15450,408
|
|
20240408,093700,626552570,15490,15500,15500,15490,135
|
|
20240408,093600,624460870,15480,15460,15510,15460,804
|
|
20240408,093500,612006260,15460,15450,15480,15450,754
|
|
20240408,093400,600338590,15450,15450,15470,15450,212
|
|
20240408,093300,597062150,15450,15460,15610,15440,6882
|
|
20240408,093200,490379210,15450,15460,15460,15450,75
|
|
20240408,093100,489219910,15450,15450,15460,15450,624
|
|
20240408,093000,479579090,15450,15480,15480,15450,2002
|
|
20240408,092900,448619330,15480,15480,15490,15480,452
|
|
20240408,092800,441622350,15470,15490,15490,15470,2147
|
|
20240408,092700,408378450,15500,15500,15500,15500,185
|
|
20240408,092600,405510950,15510,15500,15510,15500,185
|
|
20240408,092500,402642290,15490,15510,15510,15490,123
|
|
20240408,092400,400736080,15490,15470,15490,15470,28
|
|
20240408,092300,400302490,15470,15450,15470,15440,1125
|
|
20240408,092200,382921160,15450,15460,15460,15440,166
|
|
20240408,092100,380356460,15460,15410,15470,15410,481
|
|
20240408,092000,372932690,15410,15420,15420,15400,774
|
|
20240408,091900,361006160,15420,15410,15440,15410,259
|
|
20240408,091800,357009190,15420,15470,15470,15400,4007
|
|
20240408,091700,295210140,15470,15470,15480,15470,682
|
|
20240408,091600,284658490,15460,15520,15520,15460,4429
|
|
20240408,091500,216013290,15520,15530,15530,15510,960
|
|
20240408,091400,201115010,15530,15540,15540,15530,1930
|
|
20240408,091300,171139400,15540,15540,15550,15540,1573
|
|
20240408,091200,146694680,15540,15530,15540,15530,614
|
|
20240408,091100,137157570,15520,15570,15580,15520,2178
|
|
20240408,091000,103290930,15570,15590,15590,15570,473
|
|
20240408,090900,95922730,15590,15590,15590,15580,284
|
|
20240408,090800,91495450,15590,15600,15600,15590,52
|
|
20240408,090700,90684730,15590,15610,15610,15590,1848
|
|
20240408,090600,61853900,15600,15620,15620,15600,778
|
|
20240408,090500,49711470,15620,15690,15690,15620,1263
|
|
20240408,090400,29927280,15700,15700,15700,15700,1
|
|
20240408,090300,29911580,15700,15710,15710,15700,219
|
|
20240408,090200,26472240,15710,15730,15730,15710,249
|
|
20240408,090100,22557820,15730,15810,15810,15720,1237
|
|
20240408,090000,3037180,15810,15890,15890,15810,132
|