656 lines
34 KiB
CSV
656 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,195300,1811449120,17420,17420,17420,17420,3072
|
|
20240508,195200,1811449120,17420,17420,17420,17420,0
|
|
20240508,195100,1811449120,17420,17420,17420,17420,0
|
|
20240508,195000,1811449120,17420,17420,17420,17420,0
|
|
20240508,194900,1811449120,17420,17420,17420,17420,0
|
|
20240508,194800,1811449120,17420,17420,17420,17420,0
|
|
20240508,194700,1811449120,17420,17420,17420,17420,0
|
|
20240508,194600,1811449120,17420,17420,17420,17420,0
|
|
20240508,194500,1811449120,17420,17420,17420,17420,0
|
|
20240508,194400,1811449120,17420,17420,17420,17420,0
|
|
20240508,194300,1811449120,17420,17420,17420,17420,0
|
|
20240508,194200,1811449120,17420,17420,17420,17420,0
|
|
20240508,194100,1811449120,17420,17420,17420,17420,0
|
|
20240508,194000,1811449120,17420,17420,17420,17420,0
|
|
20240508,193900,1811449120,17420,17420,17420,17420,0
|
|
20240508,193800,1811449120,17420,17420,17420,17420,0
|
|
20240508,193700,1811449120,17420,17420,17420,17420,0
|
|
20240508,193600,1811449120,17420,17420,17420,17420,0
|
|
20240508,193500,1811449120,17420,17420,17420,17420,0
|
|
20240508,193400,1811449120,17420,17420,17420,17420,0
|
|
20240508,193300,1811449120,17420,17420,17420,17420,0
|
|
20240508,193200,1811449120,17420,17420,17420,17420,0
|
|
20240508,193100,1811449120,17420,17420,17420,17420,0
|
|
20240508,193000,1811449120,17420,17420,17420,17420,0
|
|
20240508,192900,1811449120,17420,17420,17420,17420,0
|
|
20240508,192800,1811449120,17420,17420,17420,17420,0
|
|
20240508,192700,1811449120,17420,17420,17420,17420,0
|
|
20240508,192600,1811449120,17420,17420,17420,17420,0
|
|
20240508,192500,1811449120,17420,17420,17420,17420,0
|
|
20240508,192400,1811449120,17420,17420,17420,17420,0
|
|
20240508,192300,1811449120,17420,17420,17420,17420,3072
|
|
20240508,192200,1811449120,17420,17420,17420,17420,0
|
|
20240508,192100,1811449120,17420,17420,17420,17420,0
|
|
20240508,192000,1811449120,17420,17420,17420,17420,0
|
|
20240508,191900,1811449120,17420,17420,17420,17420,0
|
|
20240508,191800,1811449120,17420,17420,17420,17420,0
|
|
20240508,191700,1811449120,17420,17420,17420,17420,0
|
|
20240508,191600,1811449120,17420,17420,17420,17420,0
|
|
20240508,191500,1811449120,17420,17420,17420,17420,0
|
|
20240508,191400,1811449120,17420,17420,17420,17420,0
|
|
20240508,191300,1811449120,17420,17420,17420,17420,0
|
|
20240508,191200,1811449120,17420,17420,17420,17420,0
|
|
20240508,191100,1811449120,17420,17420,17420,17420,0
|
|
20240508,191000,1811449120,17420,17420,17420,17420,0
|
|
20240508,190900,1811449120,17420,17420,17420,17420,0
|
|
20240508,190800,1811449120,17420,17420,17420,17420,0
|
|
20240508,190700,1811449120,17420,17420,17420,17420,0
|
|
20240508,190600,1811449120,17420,17420,17420,17420,0
|
|
20240508,190500,1811449120,17420,17420,17420,17420,0
|
|
20240508,190400,1811449120,17420,17420,17420,17420,0
|
|
20240508,190300,1811449120,17420,17420,17420,17420,0
|
|
20240508,190200,1811449120,17420,17420,17420,17420,0
|
|
20240508,190100,1811449120,17420,17420,17420,17420,0
|
|
20240508,190000,1811449120,17420,17420,17420,17420,0
|
|
20240508,185900,1811449120,17420,17420,17420,17420,0
|
|
20240508,185800,1811449120,17420,17420,17420,17420,0
|
|
20240508,185700,1811449120,17420,17420,17420,17420,0
|
|
20240508,185600,1811449120,17420,17420,17420,17420,0
|
|
20240508,185500,1811449120,17420,17420,17420,17420,0
|
|
20240508,185400,1811449120,17420,17420,17420,17420,0
|
|
20240508,185300,1811449120,17420,17420,17420,17420,3072
|
|
20240508,185200,1811449120,17420,17420,17420,17420,0
|
|
20240508,185100,1811449120,17420,17420,17420,17420,0
|
|
20240508,185000,1811449120,17420,17420,17420,17420,0
|
|
20240508,184900,1811449120,17420,17420,17420,17420,0
|
|
20240508,184800,1811449120,17420,17420,17420,17420,0
|
|
20240508,184700,1811449120,17420,17420,17420,17420,0
|
|
20240508,184600,1811449120,17420,17420,17420,17420,0
|
|
20240508,184500,1811449120,17420,17420,17420,17420,0
|
|
20240508,184400,1811449120,17420,17420,17420,17420,0
|
|
20240508,184300,1811449120,17420,17420,17420,17420,0
|
|
20240508,184200,1811449120,17420,17420,17420,17420,0
|
|
20240508,184100,1811449120,17420,17420,17420,17420,0
|
|
20240508,184000,1811449120,17420,17420,17420,17420,0
|
|
20240508,183900,1811449120,17420,17420,17420,17420,0
|
|
20240508,183800,1811449120,17420,17420,17420,17420,0
|
|
20240508,183700,1811449120,17420,17420,17420,17420,0
|
|
20240508,183600,1811449120,17420,17420,17420,17420,0
|
|
20240508,183500,1811449120,17420,17420,17420,17420,0
|
|
20240508,183400,1811449120,17420,17420,17420,17420,0
|
|
20240508,183300,1811449120,17420,17420,17420,17420,0
|
|
20240508,183200,1811449120,17420,17420,17420,17420,0
|
|
20240508,183100,1811449120,17420,17420,17420,17420,0
|
|
20240508,183000,1811449120,17420,17420,17420,17420,0
|
|
20240508,182900,1811449120,17420,17420,17420,17420,0
|
|
20240508,182800,1811449120,17420,17420,17420,17420,0
|
|
20240508,182700,1811449120,17420,17420,17420,17420,0
|
|
20240508,182600,1811449120,17420,17420,17420,17420,0
|
|
20240508,182500,1811449120,17420,17420,17420,17420,0
|
|
20240508,182400,1811449120,17420,17420,17420,17420,0
|
|
20240508,182300,1811449120,17420,17420,17420,17420,3072
|
|
20240508,182200,1811449120,17420,17420,17420,17420,0
|
|
20240508,182100,1811449120,17420,17420,17420,17420,0
|
|
20240508,182000,1811449120,17420,17420,17420,17420,0
|
|
20240508,181900,1811449120,17420,17420,17420,17420,0
|
|
20240508,181800,1811449120,17420,17420,17420,17420,0
|
|
20240508,181700,1811449120,17420,17420,17420,17420,0
|
|
20240508,181600,1811449120,17420,17420,17420,17420,0
|
|
20240508,181500,1811449120,17420,17420,17420,17420,0
|
|
20240508,181400,1811449120,17420,17420,17420,17420,0
|
|
20240508,181300,1811449120,17420,17420,17420,17420,0
|
|
20240508,181200,1811449120,17420,17420,17420,17420,0
|
|
20240508,181100,1811449120,17420,17420,17420,17420,0
|
|
20240508,181000,1811449120,17420,17420,17420,17420,0
|
|
20240508,180900,1811449120,17420,17420,17420,17420,0
|
|
20240508,180800,1811449120,17420,17420,17420,17420,0
|
|
20240508,180700,1811449120,17420,17420,17420,17420,0
|
|
20240508,180600,1811449120,17420,17420,17420,17420,0
|
|
20240508,180500,1811449120,17420,17420,17420,17420,0
|
|
20240508,180400,1811449120,17420,17420,17420,17420,0
|
|
20240508,180300,1811449120,17420,17420,17420,17420,0
|
|
20240508,180200,1811449120,17420,17420,17420,17420,0
|
|
20240508,180100,1811449120,17420,17420,17420,17420,0
|
|
20240508,180000,1811449120,17420,17420,17420,17420,0
|
|
20240508,175900,1811449120,17420,17420,17420,17420,0
|
|
20240508,175800,1811449120,17420,17420,17420,17420,0
|
|
20240508,175700,1811449120,17420,17420,17420,17420,0
|
|
20240508,175600,1811449120,17420,17420,17420,17420,0
|
|
20240508,175500,1811449120,17420,17420,17420,17420,0
|
|
20240508,175400,1811449120,17420,17420,17420,17420,0
|
|
20240508,175300,1811449120,17420,17420,17420,17420,3072
|
|
20240508,175200,1811449120,17420,17420,17420,17420,0
|
|
20240508,175100,1811449120,17420,17420,17420,17420,0
|
|
20240508,175000,1811449120,17420,17420,17420,17420,0
|
|
20240508,174900,1811449120,17420,17420,17420,17420,0
|
|
20240508,174800,1811449120,17420,17420,17420,17420,0
|
|
20240508,174700,1811449120,17420,17420,17420,17420,0
|
|
20240508,174600,1811449120,17420,17420,17420,17420,0
|
|
20240508,174500,1811449120,17420,17420,17420,17420,0
|
|
20240508,174400,1811449120,17420,17420,17420,17420,0
|
|
20240508,174300,1811449120,17420,17420,17420,17420,0
|
|
20240508,174200,1811449120,17420,17420,17420,17420,0
|
|
20240508,174100,1811449120,17420,17420,17420,17420,0
|
|
20240508,174000,1811449120,17420,17420,17420,17420,0
|
|
20240508,173900,1811449120,17420,17420,17420,17420,0
|
|
20240508,173800,1811449120,17420,17420,17420,17420,0
|
|
20240508,173700,1811449120,17420,17420,17420,17420,0
|
|
20240508,173600,1811449120,17420,17420,17420,17420,0
|
|
20240508,173500,1811449120,17420,17420,17420,17420,0
|
|
20240508,173400,1811449120,17420,17420,17420,17420,0
|
|
20240508,173300,1811449120,17420,17420,17420,17420,0
|
|
20240508,173200,1811449120,17420,17420,17420,17420,0
|
|
20240508,173100,1811449120,17420,17420,17420,17420,0
|
|
20240508,173000,1811449120,17420,17420,17420,17420,0
|
|
20240508,172900,1811449120,17420,17420,17420,17420,0
|
|
20240508,172800,1811449120,17420,17420,17420,17420,0
|
|
20240508,172700,1811449120,17420,17420,17420,17420,0
|
|
20240508,172600,1811449120,17420,17420,17420,17420,0
|
|
20240508,172500,1811449120,17420,17420,17420,17420,0
|
|
20240508,172400,1811449120,17420,17420,17420,17420,0
|
|
20240508,172300,1811449120,17420,17420,17420,17420,3072
|
|
20240508,172200,1811449120,17420,17420,17420,17420,0
|
|
20240508,172100,1811449120,17420,17420,17420,17420,0
|
|
20240508,172000,1811449120,17420,17420,17420,17420,0
|
|
20240508,171900,1811449120,17420,17420,17420,17420,0
|
|
20240508,171800,1811449120,17420,17420,17420,17420,0
|
|
20240508,171700,1811449120,17420,17420,17420,17420,0
|
|
20240508,171600,1811449120,17420,17420,17420,17420,0
|
|
20240508,171500,1811449120,17420,17420,17420,17420,0
|
|
20240508,171400,1811449120,17420,17420,17420,17420,0
|
|
20240508,171300,1811449120,17420,17420,17420,17420,0
|
|
20240508,171200,1811449120,17420,17420,17420,17420,0
|
|
20240508,171100,1811449120,17420,17420,17420,17420,0
|
|
20240508,171000,1811449120,17420,17420,17420,17420,0
|
|
20240508,170900,1811449120,17420,17420,17420,17420,0
|
|
20240508,170800,1811449120,17420,17420,17420,17420,0
|
|
20240508,170700,1811449120,17420,17420,17420,17420,0
|
|
20240508,170600,1811449120,17420,17420,17420,17420,0
|
|
20240508,170500,1811449120,17420,17420,17420,17420,0
|
|
20240508,170400,1811449120,17420,17420,17420,17420,0
|
|
20240508,170300,1811449120,17420,17420,17420,17420,0
|
|
20240508,170200,1811449120,17420,17420,17420,17420,0
|
|
20240508,170100,1811449120,17420,17420,17420,17420,0
|
|
20240508,170000,1811449120,17420,17420,17420,17420,0
|
|
20240508,165900,1811449120,17420,17420,17420,17420,0
|
|
20240508,165800,1811449120,17420,17420,17420,17420,0
|
|
20240508,165700,1811449120,17420,17420,17420,17420,0
|
|
20240508,165600,1811449120,17420,17420,17420,17420,0
|
|
20240508,165500,1811449120,17420,17420,17420,17420,0
|
|
20240508,165400,1811449120,17420,17420,17420,17420,0
|
|
20240508,165300,1811449120,17420,17420,17420,17420,3072
|
|
20240508,165200,1811449120,17420,17420,17420,17420,0
|
|
20240508,165100,1811449120,17420,17420,17420,17420,0
|
|
20240508,165000,1811449120,17420,17420,17420,17420,0
|
|
20240508,164900,1811449120,17420,17420,17420,17420,0
|
|
20240508,164800,1811449120,17420,17420,17420,17420,0
|
|
20240508,164700,1811449120,17420,17420,17420,17420,0
|
|
20240508,164600,1811449120,17420,17420,17420,17420,0
|
|
20240508,164500,1811449120,17420,17420,17420,17420,0
|
|
20240508,164400,1811449120,17420,17420,17420,17420,0
|
|
20240508,164300,1811449120,17420,17420,17420,17420,0
|
|
20240508,164200,1811449120,17420,17420,17420,17420,0
|
|
20240508,164100,1811449120,17420,17420,17420,17420,0
|
|
20240508,164000,1811449120,17420,17420,17420,17420,0
|
|
20240508,163900,1811449120,17420,17420,17420,17420,0
|
|
20240508,163800,1811449120,17420,17420,17420,17420,0
|
|
20240508,163700,1811449120,17420,17420,17420,17420,0
|
|
20240508,163600,1811449120,17420,17420,17420,17420,0
|
|
20240508,163500,1811449120,17420,17420,17420,17420,0
|
|
20240508,163400,1811449120,17420,17420,17420,17420,0
|
|
20240508,163300,1811449120,17420,17420,17420,17420,0
|
|
20240508,163200,1811449120,17420,17420,17420,17420,0
|
|
20240508,163100,1811449120,17420,17420,17420,17420,0
|
|
20240508,163000,1811449120,17420,17420,17420,17420,0
|
|
20240508,162900,1811449120,17420,17420,17420,17420,0
|
|
20240508,162800,1811449120,17420,17420,17420,17420,0
|
|
20240508,162700,1811449120,17420,17420,17420,17420,0
|
|
20240508,162600,1811449120,17420,17420,17420,17420,0
|
|
20240508,162500,1811449120,17420,17420,17420,17420,0
|
|
20240508,162400,1811449120,17420,17420,17420,17420,0
|
|
20240508,162300,1811449120,17420,17420,17420,17420,3072
|
|
20240508,162200,1811449120,17420,17420,17420,17420,0
|
|
20240508,162100,1811449120,17420,17420,17420,17420,0
|
|
20240508,162000,1811449120,17420,17420,17420,17420,0
|
|
20240508,161900,1811449120,17420,17420,17420,17420,0
|
|
20240508,161800,1811449120,17420,17420,17420,17420,0
|
|
20240508,161700,1811449120,17420,17420,17420,17420,0
|
|
20240508,161600,1811449120,17420,17420,17420,17420,0
|
|
20240508,161500,1811449120,17420,17420,17420,17420,0
|
|
20240508,161400,1811449120,17420,17420,17420,17420,0
|
|
20240508,161300,1811449120,17420,17420,17420,17420,0
|
|
20240508,161200,1811449120,17420,17420,17420,17420,0
|
|
20240508,161100,1811449120,17420,17420,17420,17420,0
|
|
20240508,161000,1811449120,17420,17420,17420,17420,0
|
|
20240508,160900,1811449120,17420,17420,17420,17420,0
|
|
20240508,160800,1811449120,17420,17420,17420,17420,0
|
|
20240508,160700,1811449120,17420,17420,17420,17420,0
|
|
20240508,160600,1811449120,17420,17420,17420,17420,0
|
|
20240508,160500,1811449120,17420,17420,17420,17420,0
|
|
20240508,160400,1811449120,17420,17420,17420,17420,0
|
|
20240508,160300,1811449120,17420,17420,17420,17420,0
|
|
20240508,160200,1811449120,17420,17420,17420,17420,0
|
|
20240508,160100,1811449120,17420,17420,17420,17420,0
|
|
20240508,160000,1811449120,17420,17420,17420,17420,0
|
|
20240508,155900,1811449120,17420,17420,17420,17420,0
|
|
20240508,155800,1811449120,17420,17420,17420,17420,0
|
|
20240508,155700,1811449120,17420,17420,17420,17420,0
|
|
20240508,155600,1811449120,17420,17420,17420,17420,0
|
|
20240508,155500,1811449120,17420,17420,17420,17420,0
|
|
20240508,155400,1811449120,17420,17420,17420,17420,0
|
|
20240508,155300,1811449120,17420,17420,17420,17420,3072
|
|
20240508,155200,1811449120,17420,17420,17420,17420,0
|
|
20240508,155100,1811449120,17420,17420,17420,17420,0
|
|
20240508,155000,1811449120,17420,17420,17420,17420,0
|
|
20240508,154900,1811449120,17420,17420,17420,17420,0
|
|
20240508,154800,1811449120,17420,17420,17420,17420,0
|
|
20240508,154700,1811449120,17420,17420,17420,17420,0
|
|
20240508,154600,1811449120,17420,17420,17420,17420,0
|
|
20240508,154500,1811449120,17420,17420,17420,17420,0
|
|
20240508,154400,1811449120,17420,17420,17420,17420,0
|
|
20240508,154300,1811449120,17420,17420,17420,17420,0
|
|
20240508,154200,1811449120,17420,17420,17420,17420,0
|
|
20240508,154100,1811449120,17420,17420,17420,17420,0
|
|
20240508,154000,1811449120,17420,17420,17420,17420,0
|
|
20240508,153900,1811449120,17420,17420,17420,17420,0
|
|
20240508,153800,1811449120,17420,17420,17420,17420,0
|
|
20240508,153700,1811449120,17420,17420,17420,17420,0
|
|
20240508,153600,1811449120,17420,17420,17420,17420,0
|
|
20240508,153500,1811449120,17420,17420,17420,17420,0
|
|
20240508,153400,1811449120,17420,17420,17420,17420,0
|
|
20240508,153300,1811449120,17420,17420,17420,17420,0
|
|
20240508,153200,1811449120,17420,17420,17420,17420,0
|
|
20240508,153100,1811449120,17420,17420,17420,17420,0
|
|
20240508,153000,1811449120,17420,17420,17420,17420,3072
|
|
20240508,152900,1757934880,17480,17480,17480,17480,0
|
|
20240508,152800,1757934880,17480,17480,17480,17480,0
|
|
20240508,152700,1757934880,17480,17480,17480,17480,0
|
|
20240508,152600,1757934880,17480,17480,17480,17480,0
|
|
20240508,152500,1757934880,17480,17480,17480,17480,0
|
|
20240508,152400,1757934880,17480,17480,17480,17480,0
|
|
20240508,152300,1757934880,17480,17480,17480,17480,0
|
|
20240508,152200,1757934880,17480,17480,17480,17480,0
|
|
20240508,152100,1757934880,17480,17480,17480,17480,0
|
|
20240508,152000,1757934880,17480,17480,17480,17480,0
|
|
20240508,151900,1757934880,17480,17500,17500,17480,137
|
|
20240508,151800,1755539800,17480,17490,17490,17480,111
|
|
20240508,151700,1753599320,17500,17480,17500,17460,1572
|
|
20240508,151600,1726093160,17460,17480,17480,17450,642
|
|
20240508,151500,1714880470,17480,17480,17480,17480,160
|
|
20240508,151400,1712083670,17490,17500,17500,17490,36
|
|
20240508,151300,1711454010,17500,17490,17500,17480,103
|
|
20240508,151200,1709653400,17490,17490,17490,17490,0
|
|
20240508,151100,1709653400,17490,17490,17490,17490,62
|
|
20240508,151000,1708569020,17490,17490,17490,17490,102
|
|
20240508,150900,1706785040,17490,17490,17490,17480,43
|
|
20240508,150800,1706033090,17490,17490,17490,17490,1
|
|
20240508,150700,1706015600,17490,17490,17490,17490,121
|
|
20240508,150600,1703899310,17490,17490,17490,17490,3
|
|
20240508,150500,1703846840,17490,17490,17490,17490,40
|
|
20240508,150400,1703147240,17490,17490,17500,17490,26
|
|
20240508,150300,1702692490,17490,17500,17500,17490,677
|
|
20240508,150200,1690850910,17500,17500,17500,17500,0
|
|
20240508,150100,1690850910,17500,17500,17500,17500,166
|
|
20240508,150000,1687945910,17500,17500,17500,17500,23
|
|
20240508,145900,1687543410,17490,17500,17500,17490,95
|
|
20240508,145800,1685880960,17500,17500,17500,17500,0
|
|
20240508,145700,1685880960,17500,17500,17500,17500,2
|
|
20240508,145600,1685845960,17500,17500,17500,17500,4
|
|
20240508,145500,1685775960,17500,17500,17500,17500,34
|
|
20240508,145400,1685180960,17500,17500,17500,17500,21
|
|
20240508,145300,1684813460,17500,17500,17500,17500,1
|
|
20240508,145200,1684795960,17530,17530,17530,17530,0
|
|
20240508,145100,1684795960,17530,17530,17530,17530,0
|
|
20240508,145000,1684795960,17530,17530,17530,17530,0
|
|
20240508,144900,1684795960,17530,17500,17530,17500,201
|
|
20240508,144800,1681278430,17500,17520,17520,17500,144
|
|
20240508,144700,1678757750,17520,17530,17530,17520,138
|
|
20240508,144600,1676338810,17540,17530,17540,17530,7
|
|
20240508,144500,1676216040,17530,17530,17530,17530,94
|
|
20240508,144400,1674568220,17530,17530,17530,17530,0
|
|
20240508,144300,1674568220,17530,17530,17530,17530,56
|
|
20240508,144200,1673586540,17520,17510,17520,17510,90
|
|
20240508,144100,1672010240,17520,17560,17560,17520,2419
|
|
20240508,144000,1629582240,17560,17560,17560,17560,38
|
|
20240508,143900,1628914960,17560,17560,17560,17560,10
|
|
20240508,143800,1628739360,17570,17550,17570,17550,6
|
|
20240508,143700,1628634040,17550,17570,17570,17540,620
|
|
20240508,143600,1617754840,17540,17570,17580,17540,890
|
|
20240508,143500,1602135530,17580,17570,17580,17560,722
|
|
20240508,143400,1589449320,17580,17580,17580,17570,109
|
|
20240508,143300,1587533600,17570,17590,17600,17570,266
|
|
20240508,143200,1582853690,17590,17590,17590,17550,1113
|
|
20240508,143100,1563276600,17590,17540,17590,17540,968
|
|
20240508,143000,1546277910,17520,17530,17530,17510,625
|
|
20240508,142900,1535332680,17520,17530,17540,17520,152
|
|
20240508,142800,1532667670,17530,17530,17530,17530,10
|
|
20240508,142700,1532492370,17530,17540,17540,17530,16
|
|
20240508,142600,1532211830,17540,17540,17540,17540,7
|
|
20240508,142500,1532089050,17540,17560,17560,17540,63
|
|
20240508,142400,1530983410,17570,17540,17570,17430,868
|
|
20240508,142300,1515796960,17560,17560,17560,17470,1143
|
|
20240508,142200,1495794810,17560,17570,17580,17550,232
|
|
20240508,142100,1491720050,17580,17590,17600,17580,295
|
|
20240508,142000,1486530470,17590,17570,17590,17560,784
|
|
20240508,141900,1472748710,17570,17590,17590,17570,495
|
|
20240508,141800,1464046650,17590,17600,17600,17570,244
|
|
20240508,141700,1459752300,17610,17550,17610,17550,2014
|
|
20240508,141600,1424319570,17560,17550,17570,17510,1074
|
|
20240508,141500,1405466210,17510,17540,17550,17510,327
|
|
20240508,141400,1399731390,17540,17480,17540,17480,38
|
|
20240508,141300,1399066140,17480,17500,17550,17480,3174
|
|
20240508,141200,1343460200,17500,17470,17500,17470,1459
|
|
20240508,141100,1317941950,17460,17440,17460,17430,899
|
|
20240508,141000,1302257620,17430,17430,17430,17430,743
|
|
20240508,140900,1289307130,17420,17420,17420,17420,165
|
|
20240508,140800,1286432830,17420,17400,17420,17400,1857
|
|
20240508,140700,1254093320,17400,17400,17400,17400,1
|
|
20240508,140600,1254075920,17370,17390,17390,17370,664
|
|
20240508,140500,1242536560,17390,17390,17390,17390,10
|
|
20240508,140400,1242362660,17390,17400,17400,17390,210
|
|
20240508,140300,1238710660,17400,17410,17410,17400,237
|
|
20240508,140200,1234585180,17400,17400,17400,17400,110
|
|
20240508,140100,1232671180,17400,17400,17400,17400,313
|
|
20240508,140000,1227224980,17400,17400,17410,17400,11
|
|
20240508,135900,1227033560,17400,17390,17400,17390,763
|
|
20240508,135800,1213758330,17390,17390,17390,17390,1
|
|
20240508,135700,1213740940,17370,17380,17380,17370,299
|
|
20240508,135600,1208546670,17370,17370,17370,17370,0
|
|
20240508,135500,1208546670,17370,17370,17370,17370,1
|
|
20240508,135400,1208529300,17380,17380,17380,17380,1305
|
|
20240508,135300,1185848400,17380,17380,17380,17380,0
|
|
20240508,135200,1185848400,17380,17390,17390,17380,6
|
|
20240508,135100,1185744070,17390,17390,17390,17380,103
|
|
20240508,135000,1183953900,17380,17390,17390,17380,99
|
|
20240508,134900,1182233270,17380,17370,17380,17370,475
|
|
20240508,134800,1173979320,17370,17370,17370,17360,255
|
|
20240508,134700,1169550080,17360,17380,17380,17360,182
|
|
20240508,134600,1166390320,17380,17380,17380,17380,1
|
|
20240508,134500,1166372940,17360,17360,17360,17360,292
|
|
20240508,134400,1161303820,17350,17350,17350,17350,180
|
|
20240508,134300,1158180820,17340,17340,17340,17340,0
|
|
20240508,134200,1158180820,17340,17340,17340,17340,540
|
|
20240508,134100,1148817220,17360,17360,17360,17360,0
|
|
20240508,134000,1148817220,17360,17360,17360,17360,20
|
|
20240508,133900,1148470020,17360,17350,17360,17340,154
|
|
20240508,133800,1145797740,17350,17350,17350,17350,0
|
|
20240508,133700,1145797740,17350,17350,17350,17350,454
|
|
20240508,133600,1137920840,17350,17350,17350,17350,0
|
|
20240508,133500,1137920840,17350,17350,17350,17350,59
|
|
20240508,133400,1136897190,17340,17330,17340,17330,153
|
|
20240508,133300,1134244220,17310,17310,17310,17310,0
|
|
20240508,133200,1134244220,17310,17310,17310,17310,0
|
|
20240508,133100,1134244220,17310,17310,17310,17310,0
|
|
20240508,133000,1134244220,17310,17310,17310,17310,0
|
|
20240508,132900,1134244220,17310,17310,17310,17310,0
|
|
20240508,132800,1134244220,17310,17320,17320,17310,260
|
|
20240508,132700,1129742770,17320,17320,17320,17320,5
|
|
20240508,132600,1129656170,17320,17320,17320,17320,111
|
|
20240508,132500,1127733650,17320,17320,17320,17320,84
|
|
20240508,132400,1126278770,17340,17340,17340,17340,8
|
|
20240508,132300,1126140050,17320,17320,17320,17320,200
|
|
20240508,132200,1122676050,17320,17320,17320,17320,0
|
|
20240508,132100,1122676050,17320,17320,17320,17320,16
|
|
20240508,132000,1122398930,17320,17320,17320,17320,44
|
|
20240508,131900,1121636850,17320,17320,17320,17320,0
|
|
20240508,131800,1121636850,17320,17320,17320,17320,0
|
|
20240508,131700,1121636850,17320,17320,17320,17320,2
|
|
20240508,131600,1121602210,17320,17320,17320,17320,680
|
|
20240508,131500,1109824610,17320,17320,17320,17320,0
|
|
20240508,131400,1109824610,17320,17320,17320,17320,0
|
|
20240508,131300,1109824610,17320,17320,17320,17310,43
|
|
20240508,131200,1109079960,17310,17310,17310,17310,45
|
|
20240508,131100,1108301010,17310,17310,17310,17310,0
|
|
20240508,131000,1108301010,17310,17310,17310,17310,100
|
|
20240508,130900,1106570010,17310,17310,17310,17310,150
|
|
20240508,130800,1103973510,17320,17320,17320,17320,1
|
|
20240508,130700,1103956190,17320,17320,17320,17320,3
|
|
20240508,130600,1103904230,17310,17310,17310,17310,10
|
|
20240508,130500,1103731130,17310,17320,17320,17310,39
|
|
20240508,130400,1103056030,17320,17320,17320,17320,0
|
|
20240508,130300,1103056030,17320,17320,17320,17320,1
|
|
20240508,130200,1103038710,17320,17320,17320,17320,0
|
|
20240508,130100,1103038710,17320,17320,17320,17320,0
|
|
20240508,130000,1103038710,17320,17320,17320,17320,15
|
|
20240508,125900,1102778910,17310,17310,17310,17310,27
|
|
20240508,125800,1102311540,17310,17310,17310,17310,0
|
|
20240508,125700,1102311540,17310,17280,17310,17280,970
|
|
20240508,125600,1085540150,17290,17280,17290,17280,207
|
|
20240508,125500,1081961420,17250,17250,17250,17250,1
|
|
20240508,125400,1081944170,17250,17250,17250,17250,0
|
|
20240508,125300,1081944170,17250,17250,17250,17250,40
|
|
20240508,125200,1081254170,17250,17280,17290,17240,2912
|
|
20240508,125100,1030982380,17290,17290,17290,17290,63
|
|
20240508,125000,1029893110,17290,17290,17290,17290,1008
|
|
20240508,124900,1012464790,17300,17310,17310,17300,2612
|
|
20240508,124800,967273830,17320,17320,17320,17320,0
|
|
20240508,124700,967273830,17320,17320,17320,17320,0
|
|
20240508,124600,967273830,17320,17320,17320,17320,1
|
|
20240508,124500,967256510,17320,17330,17330,17320,64
|
|
20240508,124400,966148020,17320,17320,17320,17320,50
|
|
20240508,124300,965282020,17340,17340,17340,17340,0
|
|
20240508,124200,965282020,17340,17340,17340,17340,347
|
|
20240508,124100,959265040,17340,17340,17340,17340,0
|
|
20240508,124000,959265040,17340,17330,17340,17330,160
|
|
20240508,123900,956490650,17330,17330,17330,17330,0
|
|
20240508,123800,956490650,17330,17310,17330,17310,97
|
|
20240508,123700,954810380,17310,17310,17310,17310,204
|
|
20240508,123600,951279140,17310,17320,17320,17310,733
|
|
20240508,123500,938590810,17320,17320,17320,17320,101
|
|
20240508,123400,936841490,17320,17320,17320,17320,33
|
|
20240508,123300,936269930,17320,17320,17320,17320,50
|
|
20240508,123200,935403930,17330,17330,17330,17330,269
|
|
20240508,123100,930742160,17330,17330,17330,17330,166
|
|
20240508,123000,927865380,17330,17330,17330,17330,2
|
|
20240508,122900,927830720,17320,17320,17330,17320,36
|
|
20240508,122800,927207190,17330,17330,17330,17330,300
|
|
20240508,122700,922008190,17330,17330,17330,17330,33
|
|
20240508,122600,921436300,17330,17330,17330,17330,112
|
|
20240508,122500,919495340,17330,17330,17330,17320,105
|
|
20240508,122400,917675900,17330,17330,17330,17330,1
|
|
20240508,122300,917658570,17330,17320,17330,17320,23
|
|
20240508,122200,917260200,17320,17320,17320,17320,50
|
|
20240508,122100,916394200,17320,17320,17320,17320,0
|
|
20240508,122000,916394200,17320,17320,17320,17320,200
|
|
20240508,121900,912930200,17320,17320,17320,17320,50
|
|
20240508,121800,912064200,17320,17330,17330,17320,88
|
|
20240508,121700,910539840,17330,17330,17330,17330,30
|
|
20240508,121600,910019940,17330,17330,17330,17330,0
|
|
20240508,121500,910019940,17330,17330,17330,17330,1
|
|
20240508,121400,910002610,17310,17310,17310,17310,0
|
|
20240508,121300,910002610,17310,17310,17310,17310,0
|
|
20240508,121200,910002610,17310,17330,17330,17310,676
|
|
20240508,121100,898295820,17340,17340,17340,17340,2
|
|
20240508,121000,898261140,17340,17340,17340,17340,10
|
|
20240508,120900,898087740,17330,17330,17330,17330,13
|
|
20240508,120800,897862450,17330,17330,17330,17330,139
|
|
20240508,120700,895453580,17340,17340,17340,17340,2
|
|
20240508,120600,895418900,17350,17350,17350,17350,0
|
|
20240508,120500,895418900,17350,17350,17350,17350,3
|
|
20240508,120400,895366850,17350,17350,17350,17350,52
|
|
20240508,120300,894464650,17350,17350,17350,17350,1
|
|
20240508,120200,894447300,17350,17350,17350,17350,0
|
|
20240508,120100,894447300,17350,17350,17350,17350,5
|
|
20240508,120000,894360550,17350,17360,17360,17350,16
|
|
20240508,115900,894082940,17350,17330,17350,17330,313
|
|
20240508,115800,888658630,17350,17330,17350,17330,166
|
|
20240508,115700,885781670,17330,17330,17330,17330,243
|
|
20240508,115600,881570480,17330,17330,17330,17330,3
|
|
20240508,115500,881518490,17330,17330,17330,17330,1
|
|
20240508,115400,881501160,17330,17330,17330,17330,65
|
|
20240508,115300,880374710,17330,17330,17330,17330,0
|
|
20240508,115200,880374710,17330,17330,17330,17330,0
|
|
20240508,115100,880374710,17330,17330,17330,17330,0
|
|
20240508,115000,880374710,17330,17330,17330,17330,0
|
|
20240508,114900,880374710,17330,17340,17340,17330,486
|
|
20240508,114800,871951440,17340,17350,17350,17340,850
|
|
20240508,114700,857206780,17350,17350,17350,17350,0
|
|
20240508,114600,857206780,17350,17350,17350,17350,0
|
|
20240508,114500,857206780,17350,17350,17350,17350,0
|
|
20240508,114400,857206780,17350,17350,17350,17350,20
|
|
20240508,114300,856859780,17350,17350,17350,17350,0
|
|
20240508,114200,856859780,17350,17350,17350,17350,99
|
|
20240508,114100,855142130,17380,17380,17380,17380,0
|
|
20240508,114000,855142130,17380,17380,17380,17380,1
|
|
20240508,113900,855124750,17350,17350,17350,17350,64
|
|
20240508,113800,854014350,17350,17360,17380,17350,1285
|
|
20240508,113700,831712100,17370,17370,17370,17370,0
|
|
20240508,113600,831712100,17370,17370,17370,17370,1
|
|
20240508,113500,831694730,17370,17370,17370,17360,1939
|
|
20240508,113400,798028240,17370,17370,17370,17370,0
|
|
20240508,113300,798028240,17370,17370,17370,17370,0
|
|
20240508,113200,798028240,17370,17370,17370,17370,100
|
|
20240508,113100,796291240,17380,17380,17380,17380,1
|
|
20240508,113000,796273860,17380,17370,17380,17370,632
|
|
20240508,112900,785289710,17370,17380,17380,17370,502
|
|
20240508,112800,776569950,17390,17390,17390,17390,0
|
|
20240508,112700,776569950,17390,17380,17390,17380,512
|
|
20240508,112600,767667180,17390,17390,17390,17390,0
|
|
20240508,112500,767667180,17390,17390,17390,17390,207
|
|
20240508,112400,764067450,17370,17370,17370,17370,0
|
|
20240508,112300,764067450,17370,17380,17380,17370,100
|
|
20240508,112200,762330270,17390,17390,17390,17390,0
|
|
20240508,112100,762330270,17390,17390,17390,17390,1
|
|
20240508,112000,762312880,17390,17390,17390,17390,6
|
|
20240508,111900,762208540,17370,17370,17370,17370,0
|
|
20240508,111800,762208540,17370,17360,17370,17360,25
|
|
20240508,111700,761774470,17360,17380,17380,17360,590
|
|
20240508,111600,751525970,17390,17390,17390,17390,2
|
|
20240508,111500,751491190,17390,17390,17390,17390,14
|
|
20240508,111400,751247730,17390,17390,17390,17390,106
|
|
20240508,111300,749404390,17390,17390,17390,17390,42
|
|
20240508,111200,748674010,17390,17390,17390,17390,56
|
|
20240508,111100,747700170,17390,17390,17390,17390,0
|
|
20240508,111000,747700170,17390,17390,17390,17390,430
|
|
20240508,110900,740222470,17380,17380,17380,17380,0
|
|
20240508,110800,740222470,17380,17380,17380,17380,1
|
|
20240508,110700,740205090,17380,17380,17380,17380,357
|
|
20240508,110600,734000430,17370,17360,17370,17360,172
|
|
20240508,110500,731013790,17370,17370,17370,17370,0
|
|
20240508,110400,731013790,17370,17370,17370,17370,184
|
|
20240508,110300,727817710,17370,17370,17370,17370,16
|
|
20240508,110200,727539790,17360,17360,17360,17360,0
|
|
20240508,110100,727539790,17360,17360,17360,17360,91
|
|
20240508,110000,725960030,17360,17360,17360,17360,346
|
|
20240508,105900,719953470,17380,17380,17380,17380,1
|
|
20240508,105800,719936090,17380,17380,17380,17380,28
|
|
20240508,105700,719449450,17350,17350,17350,17350,91
|
|
20240508,105600,717870600,17350,17350,17350,17350,0
|
|
20240508,105500,717870600,17350,17380,17380,17350,34
|
|
20240508,105400,717280580,17340,17350,17350,17340,100
|
|
20240508,105300,715546190,17340,17340,17340,17340,0
|
|
20240508,105200,715546190,17340,17350,17350,17340,90
|
|
20240508,105100,713985580,17380,17380,17380,17380,398
|
|
20240508,105000,707068340,17340,17340,17350,17340,389
|
|
20240508,104900,700322960,17340,17360,17360,17340,96
|
|
20240508,104800,698657360,17360,17360,17360,17360,0
|
|
20240508,104700,698657360,17360,17360,17360,17360,17
|
|
20240508,104600,698362240,17350,17350,17350,17350,0
|
|
20240508,104500,698362240,17350,17350,17350,17350,0
|
|
20240508,104400,698362240,17350,17350,17350,17350,2
|
|
20240508,104300,698327540,17340,17340,17340,17340,0
|
|
20240508,104200,698327540,17340,17380,17380,17340,27
|
|
20240508,104100,697859300,17330,17330,17330,17330,0
|
|
20240508,104000,697859300,17330,17330,17330,17330,0
|
|
20240508,103900,697859300,17330,17350,17350,17330,62
|
|
20240508,103800,696784620,17350,17350,17350,17350,22
|
|
20240508,103700,696402920,17350,17340,17350,17330,120
|
|
20240508,103600,694322190,17340,17340,17340,17340,0
|
|
20240508,103500,694322190,17340,17340,17340,17340,91
|
|
20240508,103400,692744250,17350,17350,17350,17350,7
|
|
20240508,103300,692622800,17350,17350,17350,17350,92
|
|
20240508,103200,691026600,17350,17350,17350,17350,17
|
|
20240508,103100,690731650,17340,17370,17380,17340,548
|
|
20240508,103000,681223980,17360,17360,17360,17360,81
|
|
20240508,102900,679817820,17350,17350,17350,17350,200
|
|
20240508,102800,676347820,17350,17340,17350,17340,310
|
|
20240508,102700,670970420,17340,17350,17350,17340,145
|
|
20240508,102600,668455220,17350,17360,17360,17350,331
|
|
20240508,102500,662712060,17360,17360,17360,17360,1
|
|
20240508,102400,662694700,17360,17360,17360,17360,10
|
|
20240508,102300,662521100,17350,17350,17350,17350,0
|
|
20240508,102200,662521100,17350,17360,17360,17350,129
|
|
20240508,102100,660282850,17370,17350,17370,17350,381
|
|
20240508,102000,653672480,17380,17380,17380,17380,3
|
|
20240508,101900,653620340,17350,17380,17380,17350,4
|
|
20240508,101800,653550880,17380,17340,17380,17340,657
|
|
20240508,101700,642136570,17330,17330,17330,17330,40
|
|
20240508,101600,641443370,17330,17330,17330,17330,29
|
|
20240508,101500,640940800,17330,17330,17330,17330,4
|
|
20240508,101400,640871480,17340,17340,17340,17340,242
|
|
20240508,101300,636675200,17330,17330,17330,17330,13
|
|
20240508,101200,636449910,17330,17330,17330,17330,3
|
|
20240508,101100,636397920,17330,17330,17330,17330,0
|
|
20240508,101000,636397920,17330,17330,17330,17330,233
|
|
20240508,100900,632360030,17340,17330,17340,17330,151
|
|
20240508,100800,629743190,17330,17330,17330,17330,402
|
|
20240508,100700,622776530,17340,17340,17340,17340,0
|
|
20240508,100600,622776530,17340,17340,17340,17340,1
|
|
20240508,100500,622759190,17340,17340,17340,17330,27
|
|
20240508,100400,622291160,17340,17350,17350,17330,730
|
|
20240508,100300,609634450,17360,17360,17360,17360,12
|
|
20240508,100200,609426130,17360,17360,17360,17360,0
|
|
20240508,100100,609426130,17360,17360,17360,17360,39
|
|
20240508,100000,608749090,17360,17370,17370,17360,102
|
|
20240508,095900,606978170,17370,17370,17370,17370,31
|
|
20240508,095800,606439700,17370,17380,17380,17370,56
|
|
20240508,095700,605466920,17370,17370,17370,17360,27
|
|
20240508,095600,604998000,17380,17350,17380,17350,5
|
|
20240508,095500,604911220,17350,17340,17380,17340,80
|
|
20240508,095400,603523790,17330,17300,17390,17300,669
|
|
20240508,095300,591945080,17300,17310,17310,17300,1616
|
|
20240508,095200,563977690,17320,17330,17330,17320,40
|
|
20240508,095100,563284870,17320,17320,17320,17320,42
|
|
20240508,095000,562557430,17320,17330,17330,17320,572
|
|
20240508,094900,552649420,17330,17330,17330,17330,5
|
|
20240508,094800,552562770,17330,17330,17330,17330,29
|
|
20240508,094700,552060200,17330,17330,17330,17330,43
|
|
20240508,094600,551315010,17330,17360,17360,17330,1755
|
|
20240508,094500,520862480,17360,17360,17360,17360,1
|
|
20240508,094400,520845120,17360,17410,17420,17360,1513
|
|
20240508,094300,494499680,17410,17410,17410,17380,77
|
|
20240508,094200,493160190,17360,17410,17410,17360,2114
|
|
20240508,094100,456430180,17420,17420,17420,17420,51
|
|
20240508,094000,455541760,17400,17390,17400,17390,510
|
|
20240508,093900,446669020,17390,17380,17390,17380,390
|
|
20240508,093800,439887440,17360,17370,17370,17360,630
|
|
20240508,093700,428950320,17340,17340,17340,17340,0
|
|
20240508,093600,428950320,17340,17340,17360,17340,447
|
|
20240508,093500,421194740,17340,17330,17340,17330,180
|
|
20240508,093400,418075080,17340,17330,17340,17320,44
|
|
20240508,093300,417312510,17320,17320,17320,17310,97
|
|
20240508,093200,415632840,17320,17320,17320,17320,15
|
|
20240508,093100,415373040,17320,17320,17320,17320,202
|
|
20240508,093000,411874400,17340,17340,17340,17340,63
|
|
20240508,092900,410781980,17300,17300,17340,17300,369
|
|
20240508,092800,404398240,17300,17390,17390,17290,2641
|
|
20240508,092700,358576270,17390,17400,17400,17390,524
|
|
20240508,092600,349458770,17400,17400,17400,17400,323
|
|
20240508,092500,343838570,17400,17400,17400,17400,80
|
|
20240508,092400,342446570,17390,17400,17400,17390,922
|
|
20240508,092300,326405770,17390,17390,17390,17380,365
|
|
20240508,092200,320058800,17380,17430,17430,17380,859
|
|
20240508,092100,305099170,17450,17450,17450,17450,0
|
|
20240508,092000,305099170,17450,17450,17450,17450,301
|
|
20240508,091900,299846720,17450,17440,17450,17430,12
|
|
20240508,091800,299637400,17440,17440,17450,17440,98
|
|
20240508,091700,297928230,17440,17420,17460,17420,762
|
|
20240508,091600,284638640,17420,17440,17440,17420,305
|
|
20240508,091500,279323470,17410,17450,17460,17410,702
|
|
20240508,091400,267074790,17460,17440,17460,17440,1376
|
|
20240508,091300,243063710,17440,17460,17460,17440,116
|
|
20240508,091200,241038380,17480,17480,17480,17480,23
|
|
20240508,091100,240636340,17410,17480,17480,17410,329
|
|
20240508,091000,234885840,17490,17440,17500,17370,2137
|
|
20240508,090900,197535180,17410,17450,17450,17410,908
|
|
20240508,090800,181724500,17460,17450,17460,17410,678
|
|
20240508,090700,169909450,17450,17430,17450,17430,869
|
|
20240508,090600,154757690,17420,17400,17420,17400,408
|
|
20240508,090500,147652030,17400,17400,17400,17360,289
|
|
20240508,090400,142625640,17400,17370,17400,17370,894
|
|
20240508,090300,127078180,17340,17330,17350,17330,144
|
|
20240508,090200,124581430,17370,17370,17370,17370,167
|
|
20240508,090100,121680640,17330,17320,17330,17320,500
|
|
20240508,090000,113018110,17350,17300,17390,17250,6527
|