591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240607,184800,4511565590,12080,12080,12080,12080,4695
|
|
20240607,184700,4511565590,12080,12080,12080,12080,0
|
|
20240607,184600,4511565590,12080,12080,12080,12080,0
|
|
20240607,184500,4511565590,12080,12080,12080,12080,0
|
|
20240607,184400,4511565590,12080,12080,12080,12080,0
|
|
20240607,184300,4511565590,12080,12080,12080,12080,0
|
|
20240607,184200,4511565590,12080,12080,12080,12080,0
|
|
20240607,184100,4511565590,12080,12080,12080,12080,0
|
|
20240607,184000,4511565590,12080,12080,12080,12080,0
|
|
20240607,183900,4511565590,12080,12080,12080,12080,0
|
|
20240607,183800,4511565590,12080,12080,12080,12080,0
|
|
20240607,183700,4511565590,12080,12080,12080,12080,0
|
|
20240607,183600,4511565590,12080,12080,12080,12080,0
|
|
20240607,183500,4511565590,12080,12080,12080,12080,0
|
|
20240607,183400,4511565590,12080,12080,12080,12080,0
|
|
20240607,183300,4511565590,12080,12080,12080,12080,0
|
|
20240607,183200,4511565590,12080,12080,12080,12080,0
|
|
20240607,183100,4511565590,12080,12080,12080,12080,0
|
|
20240607,183000,4511565590,12080,12080,12080,12080,0
|
|
20240607,182900,4511565590,12080,12080,12080,12080,0
|
|
20240607,182800,4511565590,12080,12080,12080,12080,0
|
|
20240607,182700,4511565590,12080,12080,12080,12080,0
|
|
20240607,182600,4511565590,12080,12080,12080,12080,0
|
|
20240607,182500,4511565590,12080,12080,12080,12080,0
|
|
20240607,182400,4511565590,12080,12080,12080,12080,0
|
|
20240607,182300,4511565590,12080,12080,12080,12080,0
|
|
20240607,182200,4511565590,12080,12080,12080,12080,0
|
|
20240607,182100,4511565590,12080,12080,12080,12080,0
|
|
20240607,182000,4511565590,12080,12080,12080,12080,0
|
|
20240607,181900,4511565590,12080,12080,12080,12080,0
|
|
20240607,181800,4511565590,12080,12080,12080,12080,4695
|
|
20240607,181700,4511565590,12080,12080,12080,12080,0
|
|
20240607,181600,4511565590,12080,12080,12080,12080,0
|
|
20240607,181500,4511565590,12080,12080,12080,12080,0
|
|
20240607,181400,4511565590,12080,12080,12080,12080,0
|
|
20240607,181300,4511565590,12080,12080,12080,12080,0
|
|
20240607,181200,4511565590,12080,12080,12080,12080,0
|
|
20240607,181100,4511565590,12080,12080,12080,12080,0
|
|
20240607,181000,4511565590,12080,12080,12080,12080,0
|
|
20240607,180900,4511565590,12080,12080,12080,12080,0
|
|
20240607,180800,4511565590,12080,12080,12080,12080,0
|
|
20240607,180700,4511565590,12080,12080,12080,12080,0
|
|
20240607,180600,4511565590,12080,12080,12080,12080,0
|
|
20240607,180500,4511565590,12080,12080,12080,12080,0
|
|
20240607,180400,4511565590,12080,12080,12080,12080,0
|
|
20240607,180300,4511565590,12080,12080,12080,12080,0
|
|
20240607,180200,4511565590,12080,12080,12080,12080,0
|
|
20240607,180100,4511565590,12080,12080,12080,12080,0
|
|
20240607,180000,4511565590,12080,12080,12080,12080,0
|
|
20240607,175900,4511565590,12080,12080,12080,12080,0
|
|
20240607,175800,4511565590,12080,12080,12080,12080,0
|
|
20240607,175700,4511565590,12080,12080,12080,12080,0
|
|
20240607,175600,4511565590,12080,12080,12080,12080,0
|
|
20240607,175500,4511565590,12080,12080,12080,12080,0
|
|
20240607,175400,4511565590,12080,12080,12080,12080,0
|
|
20240607,175300,4511565590,12080,12080,12080,12080,0
|
|
20240607,175200,4511565590,12080,12080,12080,12080,0
|
|
20240607,175100,4511565590,12080,12080,12080,12080,0
|
|
20240607,175000,4511565590,12080,12080,12080,12080,0
|
|
20240607,174900,4511565590,12080,12080,12080,12080,0
|
|
20240607,174800,4511565590,12080,12080,12080,12080,4695
|
|
20240607,174700,4511565590,12080,12080,12080,12080,0
|
|
20240607,174600,4511565590,12080,12080,12080,12080,0
|
|
20240607,174500,4511565590,12080,12080,12080,12080,0
|
|
20240607,174400,4511565590,12080,12080,12080,12080,0
|
|
20240607,174300,4511565590,12080,12080,12080,12080,0
|
|
20240607,174200,4511565590,12080,12080,12080,12080,0
|
|
20240607,174100,4511565590,12080,12080,12080,12080,0
|
|
20240607,174000,4511565590,12080,12080,12080,12080,0
|
|
20240607,173900,4511565590,12080,12080,12080,12080,0
|
|
20240607,173800,4511565590,12080,12080,12080,12080,0
|
|
20240607,173700,4511565590,12080,12080,12080,12080,0
|
|
20240607,173600,4511565590,12080,12080,12080,12080,0
|
|
20240607,173500,4511565590,12080,12080,12080,12080,0
|
|
20240607,173400,4511565590,12080,12080,12080,12080,0
|
|
20240607,173300,4511565590,12080,12080,12080,12080,0
|
|
20240607,173200,4511565590,12080,12080,12080,12080,0
|
|
20240607,173100,4511565590,12080,12080,12080,12080,0
|
|
20240607,173000,4511565590,12080,12080,12080,12080,0
|
|
20240607,172900,4511565590,12080,12080,12080,12080,0
|
|
20240607,172800,4511565590,12080,12080,12080,12080,0
|
|
20240607,172700,4511565590,12080,12080,12080,12080,0
|
|
20240607,172600,4511565590,12080,12080,12080,12080,0
|
|
20240607,172500,4511565590,12080,12080,12080,12080,0
|
|
20240607,172400,4511565590,12080,12080,12080,12080,0
|
|
20240607,172300,4511565590,12080,12080,12080,12080,0
|
|
20240607,172200,4511565590,12080,12080,12080,12080,0
|
|
20240607,172100,4511565590,12080,12080,12080,12080,0
|
|
20240607,172000,4511565590,12080,12080,12080,12080,0
|
|
20240607,171900,4511565590,12080,12080,12080,12080,0
|
|
20240607,171800,4511565590,12080,12080,12080,12080,4695
|
|
20240607,171700,4511565590,12080,12080,12080,12080,0
|
|
20240607,171600,4511565590,12080,12080,12080,12080,0
|
|
20240607,171500,4511565590,12080,12080,12080,12080,0
|
|
20240607,171400,4511565590,12080,12080,12080,12080,0
|
|
20240607,171300,4511565590,12080,12080,12080,12080,0
|
|
20240607,171200,4511565590,12080,12080,12080,12080,0
|
|
20240607,171100,4511565590,12080,12080,12080,12080,0
|
|
20240607,171000,4511565590,12080,12080,12080,12080,0
|
|
20240607,170900,4511565590,12080,12080,12080,12080,0
|
|
20240607,170800,4511565590,12080,12080,12080,12080,0
|
|
20240607,170700,4511565590,12080,12080,12080,12080,0
|
|
20240607,170600,4511565590,12080,12080,12080,12080,0
|
|
20240607,170500,4511565590,12080,12080,12080,12080,0
|
|
20240607,170400,4511565590,12080,12080,12080,12080,0
|
|
20240607,170300,4511565590,12080,12080,12080,12080,0
|
|
20240607,170200,4511565590,12080,12080,12080,12080,0
|
|
20240607,170100,4511565590,12080,12080,12080,12080,0
|
|
20240607,170000,4511565590,12080,12080,12080,12080,0
|
|
20240607,165900,4511565590,12080,12080,12080,12080,0
|
|
20240607,165800,4511565590,12080,12080,12080,12080,0
|
|
20240607,165700,4511565590,12080,12080,12080,12080,0
|
|
20240607,165600,4511565590,12080,12080,12080,12080,0
|
|
20240607,165500,4511565590,12080,12080,12080,12080,0
|
|
20240607,165400,4511565590,12080,12080,12080,12080,0
|
|
20240607,165300,4511565590,12080,12080,12080,12080,0
|
|
20240607,165200,4511565590,12080,12080,12080,12080,0
|
|
20240607,165100,4511565590,12080,12080,12080,12080,0
|
|
20240607,165000,4511565590,12080,12080,12080,12080,0
|
|
20240607,164900,4511565590,12080,12080,12080,12080,0
|
|
20240607,164800,4511565590,12080,12080,12080,12080,4695
|
|
20240607,164700,4511565590,12080,12080,12080,12080,0
|
|
20240607,164600,4511565590,12080,12080,12080,12080,0
|
|
20240607,164500,4511565590,12080,12080,12080,12080,0
|
|
20240607,164400,4511565590,12080,12080,12080,12080,0
|
|
20240607,164300,4511565590,12080,12080,12080,12080,0
|
|
20240607,164200,4511565590,12080,12080,12080,12080,0
|
|
20240607,164100,4511565590,12080,12080,12080,12080,0
|
|
20240607,164000,4511565590,12080,12080,12080,12080,0
|
|
20240607,163900,4511565590,12080,12080,12080,12080,0
|
|
20240607,163800,4511565590,12080,12080,12080,12080,0
|
|
20240607,163700,4511565590,12080,12080,12080,12080,0
|
|
20240607,163600,4511565590,12080,12080,12080,12080,0
|
|
20240607,163500,4511565590,12080,12080,12080,12080,0
|
|
20240607,163400,4511565590,12080,12080,12080,12080,0
|
|
20240607,163300,4511565590,12080,12080,12080,12080,0
|
|
20240607,163200,4511565590,12080,12080,12080,12080,0
|
|
20240607,163100,4511565590,12080,12080,12080,12080,0
|
|
20240607,163000,4511565590,12080,12080,12080,12080,0
|
|
20240607,162900,4511565590,12080,12080,12080,12080,0
|
|
20240607,162800,4511565590,12080,12080,12080,12080,0
|
|
20240607,162700,4511565590,12080,12080,12080,12080,0
|
|
20240607,162600,4511565590,12080,12080,12080,12080,0
|
|
20240607,162500,4511565590,12080,12080,12080,12080,0
|
|
20240607,162400,4511565590,12080,12080,12080,12080,0
|
|
20240607,162300,4511565590,12080,12080,12080,12080,0
|
|
20240607,162200,4511565590,12080,12080,12080,12080,0
|
|
20240607,162100,4511565590,12080,12080,12080,12080,0
|
|
20240607,162000,4511565590,12080,12080,12080,12080,0
|
|
20240607,161900,4511565590,12080,12080,12080,12080,0
|
|
20240607,161800,4511565590,12080,12080,12080,12080,4695
|
|
20240607,161700,4511565590,12080,12080,12080,12080,0
|
|
20240607,161600,4511565590,12080,12080,12080,12080,0
|
|
20240607,161500,4511565590,12080,12080,12080,12080,0
|
|
20240607,161400,4511565590,12080,12080,12080,12080,0
|
|
20240607,161300,4511565590,12080,12080,12080,12080,0
|
|
20240607,161200,4511565590,12080,12080,12080,12080,0
|
|
20240607,161100,4511565590,12080,12080,12080,12080,0
|
|
20240607,161000,4511565590,12080,12080,12080,12080,0
|
|
20240607,160900,4511565590,12080,12080,12080,12080,0
|
|
20240607,160800,4511565590,12080,12080,12080,12080,0
|
|
20240607,160700,4511565590,12080,12080,12080,12080,0
|
|
20240607,160600,4511565590,12080,12080,12080,12080,0
|
|
20240607,160500,4511565590,12080,12080,12080,12080,0
|
|
20240607,160400,4511565590,12080,12080,12080,12080,0
|
|
20240607,160300,4511565590,12080,12080,12080,12080,0
|
|
20240607,160200,4511565590,12080,12080,12080,12080,0
|
|
20240607,160100,4511565590,12080,12080,12080,12080,0
|
|
20240607,160000,4511565590,12080,12080,12080,12080,0
|
|
20240607,155900,4511565590,12080,12080,12080,12080,0
|
|
20240607,155800,4511565590,12080,12080,12080,12080,0
|
|
20240607,155700,4511565590,12080,12080,12080,12080,0
|
|
20240607,155600,4511565590,12080,12080,12080,12080,0
|
|
20240607,155500,4511565590,12080,12080,12080,12080,0
|
|
20240607,155400,4511565590,12080,12080,12080,12080,0
|
|
20240607,155300,4511565590,12080,12080,12080,12080,0
|
|
20240607,155200,4511565590,12080,12080,12080,12080,0
|
|
20240607,155100,4511565590,12080,12080,12080,12080,0
|
|
20240607,155000,4511565590,12080,12080,12080,12080,0
|
|
20240607,154900,4511565590,12080,12080,12080,12080,0
|
|
20240607,154800,4511565590,12080,12080,12080,12080,4695
|
|
20240607,154700,4511565590,12080,12080,12080,12080,0
|
|
20240607,154600,4511565590,12080,12080,12080,12080,0
|
|
20240607,154500,4511565590,12080,12080,12080,12080,0
|
|
20240607,154400,4511565590,12080,12080,12080,12080,0
|
|
20240607,154300,4511565590,12080,12080,12080,12080,0
|
|
20240607,154200,4511565590,12080,12080,12080,12080,0
|
|
20240607,154100,4511565590,12080,12080,12080,12080,0
|
|
20240607,154000,4511565590,12080,12080,12080,12080,0
|
|
20240607,153900,4511565590,12080,12080,12080,12080,0
|
|
20240607,153800,4511565590,12080,12080,12080,12080,0
|
|
20240607,153700,4511565590,12080,12080,12080,12080,0
|
|
20240607,153600,4511565590,12080,12080,12080,12080,0
|
|
20240607,153500,4511565590,12080,12080,12080,12080,0
|
|
20240607,153400,4511565590,12080,12080,12080,12080,0
|
|
20240607,153300,4511565590,12080,12080,12080,12080,0
|
|
20240607,153200,4511565590,12080,12080,12080,12080,0
|
|
20240607,153100,4511565590,12080,12080,12080,12080,0
|
|
20240607,153000,4511565590,12080,12080,12080,12080,4695
|
|
20240607,152900,4454849990,12060,12060,12060,12060,0
|
|
20240607,152800,4454849990,12060,12060,12060,12060,0
|
|
20240607,152700,4454849990,12060,12060,12060,12060,0
|
|
20240607,152600,4454849990,12060,12060,12060,12060,0
|
|
20240607,152500,4454849990,12060,12060,12060,12060,0
|
|
20240607,152400,4454849990,12060,12060,12060,12060,0
|
|
20240607,152300,4454849990,12060,12060,12060,12060,0
|
|
20240607,152200,4454849990,12060,12060,12060,12060,0
|
|
20240607,152100,4454849990,12060,12060,12060,12060,0
|
|
20240607,152000,4454849990,12060,12060,12060,12060,0
|
|
20240607,151900,4454849990,12060,12050,12060,12050,1185
|
|
20240607,151800,4440569110,12050,12060,12060,12050,391
|
|
20240607,151700,4435856970,12060,12050,12060,12050,758
|
|
20240607,151600,4426718220,12040,12040,12040,12040,438
|
|
20240607,151500,4421444700,12040,12040,12040,12030,2507
|
|
20240607,151400,4391260870,12050,12040,12050,12040,235
|
|
20240607,151300,4388431330,12030,12050,12050,12030,2830
|
|
20240607,151200,4354365750,12050,12040,12050,12040,6386
|
|
20240607,151100,4277475660,12040,12060,12060,12040,2484
|
|
20240607,151000,4247543650,12060,12050,12060,12050,1709
|
|
20240607,150900,4226934090,12060,12060,12060,12050,787
|
|
20240607,150800,4217446650,12060,12060,12060,12050,250
|
|
20240607,150700,4214432300,12060,12060,12060,12050,1241
|
|
20240607,150600,4199471340,12060,12060,12060,12060,840
|
|
20240607,150500,4189340940,12060,12070,12070,12060,353
|
|
20240607,150400,4185080360,12050,12050,12050,12050,0
|
|
20240607,150300,4185080360,12050,12060,12060,12050,1855
|
|
20240607,150200,4162727500,12060,12060,12060,12060,248
|
|
20240607,150100,4159736620,12060,12060,12060,12050,1411
|
|
20240607,150000,4142722030,12050,12050,12050,12050,8
|
|
20240607,145900,4142625630,12060,12050,12060,12050,103
|
|
20240607,145800,4141384340,12050,12050,12050,12040,417
|
|
20240607,145700,4136362490,12040,12050,12050,12040,1616
|
|
20240607,145600,4116900330,12050,12040,12050,12040,1231
|
|
20240607,145500,4102069040,12040,12040,12040,12030,474
|
|
20240607,145400,4096364980,12040,12040,12040,12030,2240
|
|
20240607,145300,4069413880,12040,12040,12040,12040,720
|
|
20240607,145200,4060745080,12040,12040,12040,12040,280
|
|
20240607,145100,4057373880,12040,12040,12040,12040,706
|
|
20240607,145000,4048873640,12040,12040,12040,12040,2512
|
|
20240607,144900,4018629160,12040,12050,12050,12040,120
|
|
20240607,144800,4017184160,12040,12050,12050,12040,970
|
|
20240607,144700,4005503700,12040,12040,12050,12040,1421
|
|
20240607,144600,3988394630,12040,12050,12050,12040,60
|
|
20240607,144500,3987671640,12050,12050,12050,12050,184
|
|
20240607,144400,3985454440,12050,12050,12050,12050,231
|
|
20240607,144300,3982670890,12040,12040,12040,12040,301
|
|
20240607,144200,3979046850,12040,12040,12050,12040,898
|
|
20240607,144100,3968233810,12040,12040,12050,12040,1240
|
|
20240607,144000,3953292160,12040,12050,12050,12040,41
|
|
20240607,143900,3952798480,12040,12050,12050,12040,13
|
|
20240607,143800,3952641840,12050,12050,12050,12050,93
|
|
20240607,143700,3951521190,12050,12050,12050,12050,855
|
|
20240607,143600,3941218440,12050,12050,12050,12050,301
|
|
20240607,143500,3937591390,12050,12060,12060,12050,1184
|
|
20240607,143400,3923319850,12060,12060,12060,12060,8
|
|
20240607,143300,3923223370,12060,12060,12060,12060,0
|
|
20240607,143200,3923223370,12060,12060,12060,12060,0
|
|
20240607,143100,3923223370,12060,12050,12060,12040,215
|
|
20240607,143000,3920634370,12050,12050,12060,12050,53
|
|
20240607,142900,3919995700,12060,12050,12060,12050,324
|
|
20240607,142800,3916090160,12050,12060,12060,12050,2204
|
|
20240607,142700,3889530350,12060,12060,12060,12060,53
|
|
20240607,142600,3888891170,12060,12060,12060,12060,269
|
|
20240607,142500,3885647030,12060,12050,12060,12050,22
|
|
20240607,142400,3885381910,12050,12050,12050,12050,500
|
|
20240607,142300,3879356910,12050,12050,12050,12050,456
|
|
20240607,142200,3873862110,12050,12060,12060,12050,68
|
|
20240607,142100,3873042430,12060,12060,12060,12060,72
|
|
20240607,142000,3872174110,12060,12060,12060,12060,848
|
|
20240607,141900,3861947230,12060,12060,12060,12060,541
|
|
20240607,141800,3855422770,12050,12060,12070,12050,81
|
|
20240607,141700,3854446110,12070,12070,12070,12070,50
|
|
20240607,141600,3853842610,12070,12060,12070,12060,100
|
|
20240607,141500,3852636500,12060,12060,12060,12060,1
|
|
20240607,141400,3852624440,12060,12060,12060,12060,233
|
|
20240607,141300,3849814460,12060,12060,12060,12060,7
|
|
20240607,141200,3849730040,12060,12060,12060,12050,212
|
|
20240607,141100,3847173360,12050,12060,12060,12050,101
|
|
20240607,141000,3845955810,12060,12050,12060,12050,1354
|
|
20240607,140900,3829639280,12050,12070,12070,12050,1556
|
|
20240607,140800,3810872920,12070,12070,12070,12070,132
|
|
20240607,140700,3809279680,12070,12060,12070,12060,185
|
|
20240607,140600,3807048570,12060,12050,12060,12050,1492
|
|
20240607,140500,3789055060,12050,12060,12060,12050,926
|
|
20240607,140400,3777888560,12060,12050,12060,12050,392
|
|
20240607,140300,3773161680,12060,12060,12060,12060,62
|
|
20240607,140200,3772413960,12060,12060,12060,12060,448
|
|
20240607,140100,3767011080,12060,12060,12060,12060,166
|
|
20240607,140000,3765009120,12060,12050,12060,12050,1509
|
|
20240607,135900,3746825490,12060,12070,12070,12060,205
|
|
20240607,135800,3744352190,12070,12070,12070,12050,372
|
|
20240607,135700,3739867330,12070,12050,12070,12050,540
|
|
20240607,135600,3733360310,12050,12050,12050,12050,57
|
|
20240607,135500,3732673460,12050,12060,12060,12050,617
|
|
20240607,135400,3725237610,12060,12060,12060,12050,622
|
|
20240607,135300,3717737010,12060,12050,12060,12050,602
|
|
20240607,135200,3710482700,12050,12050,12050,12050,511
|
|
20240607,135100,3704325150,12050,12040,12050,12040,474
|
|
20240607,135000,3698618180,12050,12050,12050,12040,868
|
|
20240607,134900,3688161220,12040,12040,12050,12040,210
|
|
20240607,134800,3685632730,12040,12040,12040,12040,0
|
|
20240607,134700,3685632730,12040,12050,12050,12040,12
|
|
20240607,134600,3685488190,12050,12050,12050,12050,0
|
|
20240607,134500,3685488190,12050,12040,12050,12040,286
|
|
20240607,134400,3682044720,12050,12060,12060,12050,303
|
|
20240607,134300,3678393050,12050,12050,12050,12050,633
|
|
20240607,134200,3670765400,12050,12050,12050,12050,2
|
|
20240607,134100,3670741300,12050,12040,12050,12040,210
|
|
20240607,134000,3668212400,12040,12050,12050,12040,1052
|
|
20240607,133900,3655546310,12040,12040,12040,12040,713
|
|
20240607,133800,3646961790,12040,12030,12040,12030,81
|
|
20240607,133700,3645987150,12030,12040,12040,12030,10
|
|
20240607,133600,3645866790,12040,12030,12040,12030,312
|
|
20240607,133500,3642111910,12040,12050,12050,12040,269
|
|
20240607,133400,3638872970,12050,12040,12050,12040,335
|
|
20240607,133300,3634839120,12040,12040,12040,12040,27
|
|
20240607,133200,3634514040,12030,12050,12050,12030,1087
|
|
20240607,133100,3621422510,12050,12050,12050,12050,28
|
|
20240607,133000,3621085110,12060,12060,12060,12060,54
|
|
20240607,132900,3620433870,12050,12050,12050,12050,97
|
|
20240607,132800,3619265020,12050,12050,12050,12050,21
|
|
20240607,132700,3619011970,12050,12040,12050,12040,622
|
|
20240607,132600,3611522990,12030,12040,12040,12030,245
|
|
20240607,132500,3608573540,12030,12040,12050,12030,981
|
|
20240607,132400,3596762000,12040,12030,12040,12030,370
|
|
20240607,132300,3592309870,12030,12030,12030,12030,10
|
|
20240607,132200,3592189570,12030,12030,12030,12030,1100
|
|
20240607,132100,3578956570,12030,12030,12030,12030,1072
|
|
20240607,132000,3566060410,12030,12030,12040,12030,783
|
|
20240607,131900,3556640620,12030,12040,12040,12030,396
|
|
20240607,131800,3551874280,12050,12030,12050,12030,118
|
|
20240607,131700,3550453160,12030,12030,12030,12030,878
|
|
20240607,131600,3539890820,12030,12040,12040,12030,460
|
|
20240607,131500,3534352720,12040,12040,12040,12040,370
|
|
20240607,131400,3529897920,12040,12040,12040,12040,0
|
|
20240607,131300,3529897920,12040,12040,12040,12040,0
|
|
20240607,131200,3529897920,12040,12040,12040,12040,1350
|
|
20240607,131100,3513643920,12040,12030,12040,12030,1292
|
|
20240607,131000,3498088300,12030,12030,12030,12030,0
|
|
20240607,130900,3498088300,12030,12040,12040,12030,300
|
|
20240607,130800,3494479260,12040,12040,12040,12040,479
|
|
20240607,130700,3488712100,12040,12040,12040,12040,21
|
|
20240607,130600,3488459260,12030,12030,12030,12030,601
|
|
20240607,130500,3481229230,12030,12030,12030,12030,2
|
|
20240607,130400,3481205170,12030,12030,12030,12030,919
|
|
20240607,130300,3470149600,12030,12030,12050,12030,415
|
|
20240607,130200,3465154150,12040,12040,12040,12040,100
|
|
20240607,130100,3463950150,12030,12030,12030,12030,81
|
|
20240607,130000,3462975720,12030,12030,12030,12030,121
|
|
20240607,125900,3461520090,12030,12030,12030,12030,958
|
|
20240607,125800,3449995350,12030,12030,12030,12030,916
|
|
20240607,125700,3438975870,12030,12040,12040,12020,296
|
|
20240607,125600,3435415380,12030,12030,12030,12030,804
|
|
20240607,125500,3425743260,12030,12030,12030,12030,60
|
|
20240607,125400,3425021460,12040,12040,12040,12030,230
|
|
20240607,125300,3422254050,12040,12040,12040,12040,407
|
|
20240607,125200,3417353770,12040,12040,12040,12040,227
|
|
20240607,125100,3414620690,12030,12030,12030,12030,235
|
|
20240607,125000,3411793640,12040,12040,12040,12040,36
|
|
20240607,124900,3411360200,12040,12050,12050,12040,95
|
|
20240607,124800,3410216360,12050,12050,12050,12050,215
|
|
20240607,124700,3407625610,12050,12020,12060,12010,1646
|
|
20240607,124600,3387817270,12010,12010,12010,12010,1
|
|
20240607,124500,3387805260,12010,12050,12050,12010,27920
|
|
20240607,124400,3052118020,12060,12050,12060,12050,31
|
|
20240607,124300,3051744270,12050,12050,12050,12050,701
|
|
20240607,124200,3043297220,12050,12050,12050,12050,1
|
|
20240607,124100,3043285170,12050,12050,12050,12050,98
|
|
20240607,124000,3042104270,12050,12050,12050,12050,202
|
|
20240607,123900,3039670170,12060,12060,12060,12060,156
|
|
20240607,123800,3037788810,12060,12050,12060,12050,180
|
|
20240607,123700,3035618510,12060,12060,12060,12060,21
|
|
20240607,123600,3035365250,12050,12050,12050,12050,878
|
|
20240607,123500,3024785350,12050,12050,12050,12050,281
|
|
20240607,123400,3021399300,12050,12050,12050,12050,40
|
|
20240607,123300,3020917300,12050,12060,12060,12050,1072
|
|
20240607,123200,3007999450,12060,12060,12060,12060,44
|
|
20240607,123100,3007468810,12050,12050,12050,12050,1072
|
|
20240607,123000,2994551210,12050,12060,12060,12050,225
|
|
20240607,122900,2991838550,12060,12060,12060,12050,1705
|
|
20240607,122800,2971284580,12060,12060,12060,12060,0
|
|
20240607,122700,2971284580,12060,12060,12060,12060,0
|
|
20240607,122600,2971284580,12060,12060,12060,12060,110
|
|
20240607,122500,2969957980,12060,12050,12060,12050,100
|
|
20240607,122400,2968752560,12060,12060,12060,12060,259
|
|
20240607,122300,2965629020,12060,12060,12060,12060,40
|
|
20240607,122200,2965146620,12050,12060,12060,12050,1238
|
|
20240607,122100,2950217720,12060,12050,12060,12050,235
|
|
20240607,122000,2947385950,12050,12050,12050,12050,70
|
|
20240607,121900,2946542450,12050,12050,12050,12040,2039
|
|
20240607,121800,2921989400,12050,12040,12050,12040,1801
|
|
20240607,121700,2900294460,12040,12060,12060,12040,8411
|
|
20240607,121600,2798947950,12060,12060,12060,12060,205
|
|
20240607,121500,2796475650,12060,12070,12070,12060,637
|
|
20240607,121400,2788792730,12070,12070,12070,12060,421
|
|
20240607,121300,2783713440,12060,12060,12060,12060,1000
|
|
20240607,121200,2771653440,12070,12060,12070,12060,72
|
|
20240607,121100,2770785090,12060,12070,12070,12060,112
|
|
20240607,121000,2769433270,12070,12060,12070,12060,290
|
|
20240607,120900,2765935620,12070,12070,12070,12070,50
|
|
20240607,120800,2765332120,12070,12070,12070,12070,6
|
|
20240607,120700,2765259700,12070,12070,12070,12070,1
|
|
20240607,120600,2765247630,12060,12060,12060,12060,750
|
|
20240607,120500,2756202630,12060,12070,12070,12060,116
|
|
20240607,120400,2754803620,12070,12070,12070,12070,210
|
|
20240607,120300,2752268920,12070,12070,12070,12060,181
|
|
20240607,120200,2750084450,12070,12070,12070,12060,418
|
|
20240607,120100,2745041290,12070,12070,12070,12070,50
|
|
20240607,120000,2744437790,12070,12070,12070,12060,73
|
|
20240607,115900,2743557180,12070,12070,12070,12070,907
|
|
20240607,115800,2732609690,12070,12070,12070,12070,10
|
|
20240607,115700,2732488990,12070,12070,12070,12060,107
|
|
20240607,115600,2731197510,12070,12070,12070,12070,182
|
|
20240607,115500,2729000770,12070,12060,12070,12060,42
|
|
20240607,115400,2728493840,12060,12060,12070,12060,483
|
|
20240607,115300,2722668810,12050,12060,12060,12050,195
|
|
20240607,115200,2720317980,12060,12050,12060,12050,205
|
|
20240607,115100,2717846070,12060,12060,12060,12060,127
|
|
20240607,115000,2716314450,12060,12060,12060,12060,237
|
|
20240607,114900,2713456230,12050,12050,12050,12050,47
|
|
20240607,114800,2712889880,12050,12050,12050,12050,115
|
|
20240607,114700,2711504130,12050,12070,12070,12050,17818
|
|
20240607,114600,2496789930,12070,12060,12070,12060,806
|
|
20240607,114500,2487068570,12070,12060,12070,12050,186
|
|
20240607,114400,2484823960,12060,12060,12060,12050,205
|
|
20240607,114300,2482352070,12060,12070,12070,12060,1221
|
|
20240607,114200,2467626380,12070,12060,12070,12060,198
|
|
20240607,114100,2465237500,12060,12070,12070,12060,180
|
|
20240607,114000,2463066640,12060,12070,12080,12060,139
|
|
20240607,113900,2461388000,12060,12060,12060,12060,182
|
|
20240607,113800,2459193080,12060,12050,12060,12050,2070
|
|
20240607,113700,2434228900,12060,12070,12070,12060,2703
|
|
20240607,113600,2401626390,12060,12060,12060,12050,783
|
|
20240607,113500,2392185410,12060,12060,12070,12060,1005
|
|
20240607,113400,2380063910,12060,12070,12070,12060,2235
|
|
20240607,113300,2353108580,12070,12070,12070,12070,66
|
|
20240607,113200,2352311960,12070,12070,12070,12070,59
|
|
20240607,113100,2351599830,12070,12070,12070,12070,306
|
|
20240607,113000,2347906410,12070,12080,12080,12070,700
|
|
20240607,112900,2339457300,12080,12070,12080,12070,67
|
|
20240607,112800,2338648590,12070,12070,12070,12070,52
|
|
20240607,112700,2338020950,12070,12060,12070,12050,611
|
|
20240607,112600,2330652270,12070,12070,12070,12060,1003
|
|
20240607,112500,2318555010,12070,12070,12070,12060,188
|
|
20240607,112400,2316285860,12070,12070,12070,12050,2385
|
|
20240607,112300,2287518220,12060,12070,12070,12060,765
|
|
20240607,112200,2278292120,12070,12080,12080,12060,1037
|
|
20240607,112100,2265765630,12080,12080,12080,12060,272
|
|
20240607,112000,2262484640,12080,12080,12080,12060,1277
|
|
20240607,111900,2247083880,12080,12080,12080,12080,9
|
|
20240607,111800,2246975160,12060,12070,12070,12060,2462
|
|
20240607,111700,2217279730,12070,12080,12080,12070,711
|
|
20240607,111600,2208697850,12080,12080,12080,12080,83
|
|
20240607,111500,2207695210,12080,12070,12080,12070,239
|
|
20240607,111400,2204809220,12070,12070,12080,12070,636
|
|
20240607,111300,2197132610,12080,12080,12080,12080,8
|
|
20240607,111200,2197035970,12080,12080,12080,12080,34
|
|
20240607,111100,2196625250,12070,12070,12070,12070,624
|
|
20240607,111000,2189093570,12070,12080,12090,12070,421
|
|
20240607,110900,2184011740,12090,12060,12090,12060,706
|
|
20240607,110800,2175494270,12060,12080,12080,12060,7065
|
|
20240607,110700,2090264610,12080,12080,12090,12080,1396
|
|
20240607,110600,2073400830,12090,12090,12090,12090,12
|
|
20240607,110500,2073255750,12090,12090,12090,12090,12
|
|
20240607,110400,2073110670,12090,12080,12090,12080,296
|
|
20240607,110300,2069534830,12080,12090,12090,12080,55
|
|
20240607,110200,2068870330,12080,12090,12090,12070,486
|
|
20240607,110100,2062997510,12090,12090,12090,12090,210
|
|
20240607,110000,2060458610,12080,12080,12090,12070,491
|
|
20240607,105900,2054525800,12080,12080,12080,12080,49
|
|
20240607,105800,2053933880,12080,12070,12090,12070,73
|
|
20240607,105700,2053051570,12060,12090,12090,12040,15935
|
|
20240607,105600,1860937410,12090,12090,12090,12090,213
|
|
20240607,105500,1858362240,12090,12090,12100,12080,636
|
|
20240607,105400,1850672960,12100,12110,12110,12100,1503
|
|
20240607,105300,1832486520,12110,12140,12140,12110,1091
|
|
20240607,105200,1819266860,12140,12140,12140,12140,102
|
|
20240607,105100,1818028580,12140,12140,12140,12140,7
|
|
20240607,105000,1817943600,12140,12130,12140,12130,199
|
|
20240607,104900,1815529720,12140,12130,12140,12130,114
|
|
20240607,104800,1814146070,12130,12130,12130,12130,57
|
|
20240607,104700,1813454660,12130,12130,12130,12130,54
|
|
20240607,104600,1812799640,12130,12130,12130,12130,41
|
|
20240607,104500,1812302310,12140,12140,12140,12130,176
|
|
20240607,104400,1810167020,12140,12140,12140,12140,21
|
|
20240607,104300,1809912080,12140,12100,12140,12090,2583
|
|
20240607,104200,1778605750,12100,12090,12110,12090,220
|
|
20240607,104100,1775943200,12110,12130,12140,12110,2582
|
|
20240607,104000,1744642550,12130,12120,12130,12120,988
|
|
20240607,103900,1732667930,12110,12110,12120,12110,704
|
|
20240607,103800,1724141970,12070,12110,12110,12070,3690
|
|
20240607,103700,1679595740,12120,12100,12120,12100,454
|
|
20240607,103600,1674101030,12090,12100,12100,12090,5
|
|
20240607,103500,1674040570,12090,12100,12100,12080,3750
|
|
20240607,103400,1628729380,12100,12090,12100,12090,420
|
|
20240607,103300,1623651480,12090,12110,12110,12090,7544
|
|
20240607,103200,1532407930,12110,12110,12110,12100,713
|
|
20240607,103100,1523774500,12110,12100,12110,12100,339
|
|
20240607,103000,1519669710,12100,12110,12110,12100,143
|
|
20240607,102900,1517937990,12110,12100,12110,12100,896
|
|
20240607,102800,1507094250,12100,12120,12120,12100,2365
|
|
20240607,102700,1478471850,12120,12130,12130,12120,243
|
|
20240607,102600,1475524660,12110,12120,12130,12110,394
|
|
20240607,102500,1470750110,12120,12130,12130,12120,21
|
|
20240607,102400,1470495490,12120,12120,12130,12120,865
|
|
20240607,102300,1460011670,12130,12130,12130,12130,29
|
|
20240607,102200,1459659900,12130,12130,12130,12120,387
|
|
20240607,102100,1454966200,12140,12130,12140,12130,5
|
|
20240607,102000,1454905530,12140,12130,12140,12130,146
|
|
20240607,101900,1453133490,12130,12140,12140,12130,298
|
|
20240607,101800,1449518170,12130,12120,12130,12120,584
|
|
20240607,101700,1442434320,12130,12130,12130,12130,510
|
|
20240607,101600,1436248020,12130,12120,12130,12120,500
|
|
20240607,101500,1430184020,12130,12140,12140,12120,31
|
|
20240607,101400,1429808090,12140,12110,12140,12100,293
|
|
20240607,101300,1426260620,12110,12100,12110,12100,301
|
|
20240607,101200,1422617950,12100,12110,12120,12100,4402
|
|
20240607,101100,1369352320,12110,12110,12120,12110,695
|
|
20240607,101000,1360935800,12100,12110,12120,12100,1944
|
|
20240607,100900,1337409730,12120,12120,12120,12100,2170
|
|
20240607,100800,1311133820,12120,12120,12120,12110,1370
|
|
20240607,100700,1294531120,12140,12140,12140,12120,177
|
|
20240607,100600,1292382360,12140,12130,12140,12120,2643
|
|
20240607,100500,1260326940,12130,12140,12140,12130,61
|
|
20240607,100400,1259586960,12140,12140,12140,12130,154
|
|
20240607,100300,1257718900,12140,12130,12140,12120,1096
|
|
20240607,100200,1244434240,12130,12130,12140,12130,742
|
|
20240607,100100,1235433770,12130,12140,12140,12130,63
|
|
20240607,100000,1234669170,12140,12130,12140,12130,231
|
|
20240607,095900,1231865730,12140,12130,12140,12130,541
|
|
20240607,095800,1225303320,12140,12140,12140,12130,976
|
|
20240607,095700,1213464340,12140,12140,12150,12130,3068
|
|
20240607,095600,1176228810,12150,12150,12150,12150,402
|
|
20240607,095500,1171344510,12150,12150,12150,12150,1003
|
|
20240607,095400,1159158060,12150,12170,12170,12150,1257
|
|
20240607,095300,1143883180,12170,12170,12170,12160,418
|
|
20240607,095200,1138800050,12170,12160,12170,12160,402
|
|
20240607,095100,1133911690,12160,12160,12160,12160,164
|
|
20240607,095000,1131917450,12160,12170,12170,12160,298
|
|
20240607,094900,1128293760,12170,12170,12170,12170,200
|
|
20240607,094800,1125859760,12160,12160,12160,12160,172
|
|
20240607,094700,1123768240,12160,12170,12170,12160,220
|
|
20240607,094600,1121091660,12170,12170,12170,12170,7
|
|
20240607,094500,1121006470,12160,12160,12170,12160,659
|
|
20240607,094400,1112991780,12160,12160,12160,12150,2682
|
|
20240607,094300,1080399910,12160,12160,12160,12160,208
|
|
20240607,094200,1077870630,12150,12160,12160,12150,654
|
|
20240607,094100,1069923520,12150,12150,12150,12150,785
|
|
20240607,094000,1060385770,12140,12150,12150,12140,403
|
|
20240607,093900,1055493100,12150,12150,12160,12150,632
|
|
20240607,093800,1047814290,12150,12160,12160,12150,259
|
|
20240607,093700,1044667300,12160,12140,12160,12140,14
|
|
20240607,093600,1044497280,12140,12140,12160,12140,164
|
|
20240607,093500,1042505120,12140,12140,12150,12140,1055
|
|
20240607,093400,1029695080,12140,12150,12160,12140,502
|
|
20240607,093300,1023596700,12150,12150,12160,12140,578
|
|
20240607,093200,1016573520,12160,12140,12160,12140,125
|
|
20240607,093100,1015054020,12140,12150,12150,12130,4598
|
|
20240607,093000,959238790,12150,12160,12160,12150,405
|
|
20240607,092900,954315930,12160,12170,12170,12150,363
|
|
20240607,092800,949902700,12150,12160,12170,12150,544
|
|
20240607,092700,943291720,12160,12160,12160,12150,1587
|
|
20240607,092600,923995050,12160,12150,12160,12140,2830
|
|
20240607,092500,889608750,12150,12150,12150,12140,672
|
|
20240607,092400,881444360,12150,12140,12150,12140,293
|
|
20240607,092300,877885240,12160,12160,12160,12150,30
|
|
20240607,092200,877520700,12160,12140,12160,12140,336
|
|
20240607,092100,873439920,12140,12140,12140,12130,1643
|
|
20240607,092000,853509090,12130,12150,12160,12130,4839
|
|
20240607,091900,794777550,12160,12190,12190,12160,199
|
|
20240607,091800,792356130,12190,12180,12190,12160,787
|
|
20240607,091700,782771050,12180,12170,12180,12150,2195
|
|
20240607,091600,756089670,12170,12180,12190,12170,388
|
|
20240607,091500,751364720,12180,12170,12200,12170,751
|
|
20240607,091400,742212410,12200,12200,12210,12160,679
|
|
20240607,091300,733936070,12210,12210,12210,12150,717
|
|
20240607,091200,725214770,12210,12200,12220,12130,4281
|
|
20240607,091100,673138270,12200,12170,12200,12150,5878
|
|
20240607,091000,601581440,12170,12180,12180,12170,2119
|
|
20240607,090900,575782280,12210,12210,12220,12180,6243
|
|
20240607,090800,499589560,12220,12220,12220,12210,3946
|
|
20240607,090700,451405860,12220,12200,12220,12180,3064
|
|
20240607,090600,414000040,12200,12180,12210,12170,7080
|
|
20240607,090500,327755500,12180,12140,12180,12130,6233
|
|
20240607,090400,252042340,12130,12150,12150,12130,2343
|
|
20240607,090300,223593410,12150,12150,12160,12140,1741
|
|
20240607,090200,202439470,12150,12120,12180,12110,2215
|
|
20240607,090100,175548030,12120,12090,12120,12050,3538
|
|
20240607,090000,132757950,12090,12110,12120,12090,10932
|