590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,184700,3660422950,12120,12120,12120,12120,9670
|
|
20240612,184600,3660422950,12120,12120,12120,12120,0
|
|
20240612,184500,3660422950,12120,12120,12120,12120,0
|
|
20240612,184400,3660422950,12120,12120,12120,12120,0
|
|
20240612,184300,3660422950,12120,12120,12120,12120,0
|
|
20240612,184200,3660422950,12120,12120,12120,12120,0
|
|
20240612,184100,3660422950,12120,12120,12120,12120,0
|
|
20240612,184000,3660422950,12120,12120,12120,12120,0
|
|
20240612,183900,3660422950,12120,12120,12120,12120,0
|
|
20240612,183800,3660422950,12120,12120,12120,12120,0
|
|
20240612,183700,3660422950,12120,12120,12120,12120,0
|
|
20240612,183600,3660422950,12120,12120,12120,12120,0
|
|
20240612,183500,3660422950,12120,12120,12120,12120,0
|
|
20240612,183400,3660422950,12120,12120,12120,12120,0
|
|
20240612,183300,3660422950,12120,12120,12120,12120,0
|
|
20240612,183200,3660422950,12120,12120,12120,12120,0
|
|
20240612,183100,3660422950,12120,12120,12120,12120,0
|
|
20240612,183000,3660422950,12120,12120,12120,12120,0
|
|
20240612,182900,3660422950,12120,12120,12120,12120,0
|
|
20240612,182800,3660422950,12120,12120,12120,12120,0
|
|
20240612,182700,3660422950,12120,12120,12120,12120,0
|
|
20240612,182600,3660422950,12120,12120,12120,12120,0
|
|
20240612,182500,3660422950,12120,12120,12120,12120,0
|
|
20240612,182400,3660422950,12120,12120,12120,12120,0
|
|
20240612,182300,3660422950,12120,12120,12120,12120,0
|
|
20240612,182200,3660422950,12120,12120,12120,12120,0
|
|
20240612,182100,3660422950,12120,12120,12120,12120,0
|
|
20240612,182000,3660422950,12120,12120,12120,12120,0
|
|
20240612,181900,3660422950,12120,12120,12120,12120,0
|
|
20240612,181800,3660422950,12120,12120,12120,12120,0
|
|
20240612,181700,3660422950,12120,12120,12120,12120,9670
|
|
20240612,181600,3660422950,12120,12120,12120,12120,0
|
|
20240612,181500,3660422950,12120,12120,12120,12120,0
|
|
20240612,181400,3660422950,12120,12120,12120,12120,0
|
|
20240612,181300,3660422950,12120,12120,12120,12120,0
|
|
20240612,181200,3660422950,12120,12120,12120,12120,0
|
|
20240612,181100,3660422950,12120,12120,12120,12120,0
|
|
20240612,181000,3660422950,12120,12120,12120,12120,0
|
|
20240612,180900,3660422950,12120,12120,12120,12120,0
|
|
20240612,180800,3660422950,12120,12120,12120,12120,0
|
|
20240612,180700,3660422950,12120,12120,12120,12120,0
|
|
20240612,180600,3660422950,12120,12120,12120,12120,0
|
|
20240612,180500,3660422950,12120,12120,12120,12120,0
|
|
20240612,180400,3660422950,12120,12120,12120,12120,0
|
|
20240612,180300,3660422950,12120,12120,12120,12120,0
|
|
20240612,180200,3660422950,12120,12120,12120,12120,0
|
|
20240612,180100,3660422950,12120,12120,12120,12120,0
|
|
20240612,180000,3660422950,12120,12120,12120,12120,0
|
|
20240612,175900,3660422950,12120,12120,12120,12120,0
|
|
20240612,175800,3660422950,12120,12120,12120,12120,0
|
|
20240612,175700,3660422950,12120,12120,12120,12120,0
|
|
20240612,175600,3660422950,12120,12120,12120,12120,0
|
|
20240612,175500,3660422950,12120,12120,12120,12120,0
|
|
20240612,175400,3660422950,12120,12120,12120,12120,0
|
|
20240612,175300,3660422950,12120,12120,12120,12120,0
|
|
20240612,175200,3660422950,12120,12120,12120,12120,0
|
|
20240612,175100,3660422950,12120,12120,12120,12120,0
|
|
20240612,175000,3660422950,12120,12120,12120,12120,0
|
|
20240612,174900,3660422950,12120,12120,12120,12120,0
|
|
20240612,174800,3660422950,12120,12120,12120,12120,0
|
|
20240612,174700,3660422950,12120,12120,12120,12120,9670
|
|
20240612,174600,3660422950,12120,12120,12120,12120,0
|
|
20240612,174500,3660422950,12120,12120,12120,12120,0
|
|
20240612,174400,3660422950,12120,12120,12120,12120,0
|
|
20240612,174300,3660422950,12120,12120,12120,12120,0
|
|
20240612,174200,3660422950,12120,12120,12120,12120,0
|
|
20240612,174100,3660422950,12120,12120,12120,12120,0
|
|
20240612,174000,3660422950,12120,12120,12120,12120,0
|
|
20240612,173900,3660422950,12120,12120,12120,12120,0
|
|
20240612,173800,3660422950,12120,12120,12120,12120,0
|
|
20240612,173700,3660422950,12120,12120,12120,12120,0
|
|
20240612,173600,3660422950,12120,12120,12120,12120,0
|
|
20240612,173500,3660422950,12120,12120,12120,12120,0
|
|
20240612,173400,3660422950,12120,12120,12120,12120,0
|
|
20240612,173300,3660422950,12120,12120,12120,12120,0
|
|
20240612,173200,3660422950,12120,12120,12120,12120,0
|
|
20240612,173100,3660422950,12120,12120,12120,12120,0
|
|
20240612,173000,3660422950,12120,12120,12120,12120,0
|
|
20240612,172900,3660422950,12120,12120,12120,12120,0
|
|
20240612,172800,3660422950,12120,12120,12120,12120,0
|
|
20240612,172700,3660422950,12120,12120,12120,12120,0
|
|
20240612,172600,3660422950,12120,12120,12120,12120,0
|
|
20240612,172500,3660422950,12120,12120,12120,12120,0
|
|
20240612,172400,3660422950,12120,12120,12120,12120,0
|
|
20240612,172300,3660422950,12120,12120,12120,12120,0
|
|
20240612,172200,3660422950,12120,12120,12120,12120,0
|
|
20240612,172100,3660422950,12120,12120,12120,12120,0
|
|
20240612,172000,3660422950,12120,12120,12120,12120,0
|
|
20240612,171900,3660422950,12120,12120,12120,12120,0
|
|
20240612,171800,3660422950,12120,12120,12120,12120,0
|
|
20240612,171700,3660422950,12120,12120,12120,12120,9670
|
|
20240612,171600,3660422950,12120,12120,12120,12120,0
|
|
20240612,171500,3660422950,12120,12120,12120,12120,0
|
|
20240612,171400,3660422950,12120,12120,12120,12120,0
|
|
20240612,171300,3660422950,12120,12120,12120,12120,0
|
|
20240612,171200,3660422950,12120,12120,12120,12120,0
|
|
20240612,171100,3660422950,12120,12120,12120,12120,0
|
|
20240612,171000,3660422950,12120,12120,12120,12120,0
|
|
20240612,170900,3660422950,12120,12120,12120,12120,0
|
|
20240612,170800,3660422950,12120,12120,12120,12120,0
|
|
20240612,170700,3660422950,12120,12120,12120,12120,0
|
|
20240612,170600,3660422950,12120,12120,12120,12120,0
|
|
20240612,170500,3660422950,12120,12120,12120,12120,0
|
|
20240612,170400,3660422950,12120,12120,12120,12120,0
|
|
20240612,170300,3660422950,12120,12120,12120,12120,0
|
|
20240612,170200,3660422950,12120,12120,12120,12120,0
|
|
20240612,170100,3660422950,12120,12120,12120,12120,0
|
|
20240612,170000,3660422950,12120,12120,12120,12120,0
|
|
20240612,165900,3660422950,12120,12120,12120,12120,0
|
|
20240612,165800,3660422950,12120,12120,12120,12120,0
|
|
20240612,165700,3660422950,12120,12120,12120,12120,0
|
|
20240612,165600,3660422950,12120,12120,12120,12120,0
|
|
20240612,165500,3660422950,12120,12120,12120,12120,0
|
|
20240612,165400,3660422950,12120,12120,12120,12120,0
|
|
20240612,165300,3660422950,12120,12120,12120,12120,0
|
|
20240612,165200,3660422950,12120,12120,12120,12120,0
|
|
20240612,165100,3660422950,12120,12120,12120,12120,0
|
|
20240612,165000,3660422950,12120,12120,12120,12120,0
|
|
20240612,164900,3660422950,12120,12120,12120,12120,0
|
|
20240612,164800,3660422950,12120,12120,12120,12120,0
|
|
20240612,164700,3660422950,12120,12120,12120,12120,9670
|
|
20240612,164600,3660422950,12120,12120,12120,12120,0
|
|
20240612,164500,3660422950,12120,12120,12120,12120,0
|
|
20240612,164400,3660422950,12120,12120,12120,12120,0
|
|
20240612,164300,3660422950,12120,12120,12120,12120,0
|
|
20240612,164200,3660422950,12120,12120,12120,12120,0
|
|
20240612,164100,3660422950,12120,12120,12120,12120,0
|
|
20240612,164000,3660422950,12120,12120,12120,12120,0
|
|
20240612,163900,3660422950,12120,12120,12120,12120,0
|
|
20240612,163800,3660422950,12120,12120,12120,12120,0
|
|
20240612,163700,3660422950,12120,12120,12120,12120,0
|
|
20240612,163600,3660422950,12120,12120,12120,12120,0
|
|
20240612,163500,3660422950,12120,12120,12120,12120,0
|
|
20240612,163400,3660422950,12120,12120,12120,12120,0
|
|
20240612,163300,3660422950,12120,12120,12120,12120,0
|
|
20240612,163200,3660422950,12120,12120,12120,12120,0
|
|
20240612,163100,3660422950,12120,12120,12120,12120,0
|
|
20240612,163000,3660422950,12120,12120,12120,12120,0
|
|
20240612,162900,3660422950,12120,12120,12120,12120,0
|
|
20240612,162800,3660422950,12120,12120,12120,12120,0
|
|
20240612,162700,3660422950,12120,12120,12120,12120,0
|
|
20240612,162600,3660422950,12120,12120,12120,12120,0
|
|
20240612,162500,3660422950,12120,12120,12120,12120,0
|
|
20240612,162400,3660422950,12120,12120,12120,12120,0
|
|
20240612,162300,3660422950,12120,12120,12120,12120,0
|
|
20240612,162200,3660422950,12120,12120,12120,12120,0
|
|
20240612,162100,3660422950,12120,12120,12120,12120,0
|
|
20240612,162000,3660422950,12120,12120,12120,12120,0
|
|
20240612,161900,3660422950,12120,12120,12120,12120,0
|
|
20240612,161800,3660422950,12120,12120,12120,12120,0
|
|
20240612,161700,3660422950,12120,12120,12120,12120,9670
|
|
20240612,161600,3660422950,12120,12120,12120,12120,0
|
|
20240612,161500,3660422950,12120,12120,12120,12120,0
|
|
20240612,161400,3660422950,12120,12120,12120,12120,0
|
|
20240612,161300,3660422950,12120,12120,12120,12120,0
|
|
20240612,161200,3660422950,12120,12120,12120,12120,0
|
|
20240612,161100,3660422950,12120,12120,12120,12120,0
|
|
20240612,161000,3660422950,12120,12120,12120,12120,0
|
|
20240612,160900,3660422950,12120,12120,12120,12120,0
|
|
20240612,160800,3660422950,12120,12120,12120,12120,0
|
|
20240612,160700,3660422950,12120,12120,12120,12120,0
|
|
20240612,160600,3660422950,12120,12120,12120,12120,0
|
|
20240612,160500,3660422950,12120,12120,12120,12120,0
|
|
20240612,160400,3660422950,12120,12120,12120,12120,0
|
|
20240612,160300,3660422950,12120,12120,12120,12120,0
|
|
20240612,160200,3660422950,12120,12120,12120,12120,0
|
|
20240612,160100,3660422950,12120,12120,12120,12120,0
|
|
20240612,160000,3660422950,12120,12120,12120,12120,0
|
|
20240612,155900,3660422950,12120,12120,12120,12120,0
|
|
20240612,155800,3660422950,12120,12120,12120,12120,0
|
|
20240612,155700,3660422950,12120,12120,12120,12120,0
|
|
20240612,155600,3660422950,12120,12120,12120,12120,0
|
|
20240612,155500,3660422950,12120,12120,12120,12120,0
|
|
20240612,155400,3660422950,12120,12120,12120,12120,0
|
|
20240612,155300,3660422950,12120,12120,12120,12120,0
|
|
20240612,155200,3660422950,12120,12120,12120,12120,0
|
|
20240612,155100,3660422950,12120,12120,12120,12120,0
|
|
20240612,155000,3660422950,12120,12120,12120,12120,0
|
|
20240612,154900,3660422950,12120,12120,12120,12120,0
|
|
20240612,154800,3660422950,12120,12120,12120,12120,0
|
|
20240612,154700,3660422950,12120,12120,12120,12120,9670
|
|
20240612,154600,3660422950,12120,12120,12120,12120,0
|
|
20240612,154500,3660422950,12120,12120,12120,12120,0
|
|
20240612,154400,3660422950,12120,12120,12120,12120,0
|
|
20240612,154300,3660422950,12120,12120,12120,12120,0
|
|
20240612,154200,3660422950,12120,12120,12120,12120,0
|
|
20240612,154100,3660422950,12120,12120,12120,12120,0
|
|
20240612,154000,3660422950,12120,12120,12120,12120,0
|
|
20240612,153900,3660422950,12120,12120,12120,12120,0
|
|
20240612,153800,3660422950,12120,12120,12120,12120,0
|
|
20240612,153700,3660422950,12120,12120,12120,12120,0
|
|
20240612,153600,3660422950,12120,12120,12120,12120,0
|
|
20240612,153500,3660422950,12120,12120,12120,12120,0
|
|
20240612,153400,3660422950,12120,12120,12120,12120,0
|
|
20240612,153300,3660422950,12120,12120,12120,12120,0
|
|
20240612,153200,3660422950,12120,12120,12120,12120,0
|
|
20240612,153100,3660422950,12120,12120,12120,12120,0
|
|
20240612,153000,3660422950,12120,12120,12120,12120,9670
|
|
20240612,152900,3543222550,12090,12090,12090,12090,0
|
|
20240612,152800,3543222550,12090,12090,12090,12090,0
|
|
20240612,152700,3543222550,12090,12090,12090,12090,0
|
|
20240612,152600,3543222550,12090,12090,12090,12090,0
|
|
20240612,152500,3543222550,12090,12090,12090,12090,0
|
|
20240612,152400,3543222550,12090,12090,12090,12090,0
|
|
20240612,152300,3543222550,12090,12090,12090,12090,0
|
|
20240612,152200,3543222550,12090,12090,12090,12090,0
|
|
20240612,152100,3543222550,12090,12090,12090,12090,0
|
|
20240612,152000,3543222550,12090,12090,12090,12090,0
|
|
20240612,151900,3543222550,12090,12090,12100,12080,4660
|
|
20240612,151800,3486882950,12090,12090,12090,12090,824
|
|
20240612,151700,3476920790,12090,12090,12100,12090,316
|
|
20240612,151600,3473097800,12090,12090,12090,12090,1202
|
|
20240612,151500,3458565620,12090,12100,12100,12090,92
|
|
20240612,151400,3457452770,12090,12090,12090,12090,75
|
|
20240612,151300,3456546020,12090,12090,12090,12090,481
|
|
20240612,151200,3450730730,12090,12090,12090,12090,925
|
|
20240612,151100,3439547480,12090,12090,12090,12090,314
|
|
20240612,151000,3435751220,12090,12090,12100,12090,196
|
|
20240612,150900,3433380460,12090,12080,12090,12080,1698
|
|
20240612,150800,3412851690,12090,12080,12090,12080,52
|
|
20240612,150700,3412223330,12080,12080,12080,12070,213
|
|
20240612,150600,3409651430,12080,12080,12080,12080,104
|
|
20240612,150500,3408395110,12080,12070,12080,12070,1746
|
|
20240612,150400,3387305010,12070,12070,12070,12060,545
|
|
20240612,150300,3380729040,12080,12080,12080,12070,15
|
|
20240612,150200,3380547940,12070,12070,12070,12070,129
|
|
20240612,150100,3378990910,12060,12060,12060,12060,109
|
|
20240612,150000,3377676370,12060,12060,12060,12060,51
|
|
20240612,145900,3377061310,12070,12070,12070,12070,68
|
|
20240612,145800,3376240550,12070,12070,12070,12070,101
|
|
20240612,145700,3375021480,12060,12060,12060,12060,481
|
|
20240612,145600,3369220620,12070,12070,12070,12070,4
|
|
20240612,145500,3369172340,12060,12060,12060,12060,88
|
|
20240612,145400,3368111060,12060,12060,12060,12050,419
|
|
20240612,145300,3363057970,12060,12060,12060,12060,77
|
|
20240612,145200,3362129350,12060,12080,12080,12060,652
|
|
20240612,145100,3354261870,12080,12070,12080,12070,8
|
|
20240612,145000,3354165300,12080,12080,12090,12080,884
|
|
20240612,144900,3343483940,12080,12050,12080,12050,421
|
|
20240612,144800,3338405100,12050,12050,12050,12050,77
|
|
20240612,144700,3337477250,12050,12050,12050,12050,52
|
|
20240612,144600,3336850650,12050,12060,12060,12050,864
|
|
20240612,144500,3326436810,12060,12060,12070,12060,224
|
|
20240612,144400,3323735270,12040,12040,12040,12040,127
|
|
20240612,144300,3322206190,12040,12070,12070,12040,2032
|
|
20240612,144200,3297728710,12060,12070,12070,12050,943
|
|
20240612,144100,3286355050,12070,12070,12070,12070,795
|
|
20240612,144000,3276759400,12070,12070,12070,12070,75
|
|
20240612,143900,3275854150,12070,12070,12070,12070,7
|
|
20240612,143800,3275769660,12070,12080,12080,12070,203
|
|
20240612,143700,3273317450,12080,12080,12080,12080,541
|
|
20240612,143600,3266782170,12100,12080,12100,12080,236
|
|
20240612,143500,3263929610,12080,12080,12080,12080,52
|
|
20240612,143400,3263301450,12080,12090,12090,12080,1210
|
|
20240612,143300,3248683560,12100,12090,12100,12090,132
|
|
20240612,143200,3247086410,12090,12090,12090,12090,51
|
|
20240612,143100,3246469820,12080,12080,12080,12080,0
|
|
20240612,143000,3246469820,12080,12090,12090,12080,221
|
|
20240612,142900,3243799540,12090,12110,12110,12090,756
|
|
20240612,142800,3234658440,12120,12150,12150,12120,2851
|
|
20240612,142700,3200043590,12160,12170,12180,12130,5620
|
|
20240612,142600,3131708770,12180,12100,12180,12100,16957
|
|
20240612,142500,2925865030,12100,12070,12110,12070,5188
|
|
20240612,142400,2863140430,12060,12060,12060,12050,2000
|
|
20240612,142300,2839020520,12060,12060,12060,12060,2425
|
|
20240612,142200,2809775020,12060,12060,12060,12060,460
|
|
20240612,142100,2804227420,12060,12070,12070,12060,92
|
|
20240612,142000,2803117830,12070,12070,12070,12070,97
|
|
20240612,141900,2801947040,12070,12060,12070,12060,101
|
|
20240612,141800,2800728970,12070,12070,12070,12070,3005
|
|
20240612,141700,2764458620,12080,12060,12080,12060,2603
|
|
20240612,141600,2733033700,12060,12050,12060,12050,519
|
|
20240612,141500,2726778510,12040,12040,12040,12040,13
|
|
20240612,141400,2726621990,12040,12050,12050,12040,1530
|
|
20240612,141300,2708185500,12040,12030,12040,12030,385
|
|
20240612,141200,2703551100,12040,12040,12040,12040,445
|
|
20240612,141100,2698193300,12040,12040,12040,12040,27
|
|
20240612,141000,2697868220,12040,12020,12040,12020,557
|
|
20240612,140900,2691165460,12020,12020,12020,12020,0
|
|
20240612,140800,2691165460,12020,12040,12040,12020,413
|
|
20240612,140700,2686197200,12040,12020,12040,12020,88
|
|
20240612,140600,2685138400,12020,12000,12020,12000,1998
|
|
20240612,140500,2661125620,12000,12010,12010,12000,2485
|
|
20240612,140400,2631295740,12010,12010,12010,12010,307
|
|
20240612,140300,2627608670,12010,12020,12020,12010,129
|
|
20240612,140200,2626058380,12010,12010,12010,12010,5
|
|
20240612,140100,2625998330,12010,12010,12010,12010,0
|
|
20240612,140000,2625998330,12010,12010,12010,12010,128
|
|
20240612,135900,2624461050,12010,12010,12010,12010,205
|
|
20240612,135800,2621999000,12010,12010,12010,12010,704
|
|
20240612,135700,2613543960,12010,12010,12010,12010,767
|
|
20240612,135600,2604332290,12010,12010,12010,12010,372
|
|
20240612,135500,2599864570,12010,12010,12010,12010,176
|
|
20240612,135400,2597750810,12020,12020,12020,12020,447
|
|
20240612,135300,2592377870,12010,12010,12010,12010,12
|
|
20240612,135200,2592233750,12010,12010,12010,12000,51
|
|
20240612,135100,2591621270,12000,12010,12010,12000,1940
|
|
20240612,135000,2568335360,12020,12020,12020,12020,100
|
|
20240612,134900,2567133360,12020,12010,12020,12010,128
|
|
20240612,134800,2565596050,12010,12010,12010,12010,928
|
|
20240612,134700,2554450770,12010,12010,12010,12010,650
|
|
20240612,134600,2546644270,12010,12010,12010,12010,27
|
|
20240612,134500,2546320000,12010,12010,12010,12010,1000
|
|
20240612,134400,2534310000,12020,12020,12020,12020,53
|
|
20240612,134300,2533672940,12020,12020,12020,12020,198
|
|
20240612,134200,2531292980,12010,12010,12010,12010,1424
|
|
20240612,134100,2514190740,12010,12010,12010,12010,2300
|
|
20240612,134000,2486567740,12010,12010,12010,12010,516
|
|
20240612,133900,2480370580,12020,12010,12020,12010,249
|
|
20240612,133800,2477377900,12020,12020,12020,12020,74
|
|
20240612,133700,2476488420,12020,12020,12020,12020,434
|
|
20240612,133600,2471271740,12020,12020,12020,12020,343
|
|
20240612,133500,2467148880,12030,12020,12030,12020,1473
|
|
20240612,133400,2449440930,12020,12030,12030,12020,22
|
|
20240612,133300,2449176470,12020,12020,12020,12020,517
|
|
20240612,133200,2442962130,12020,12020,12020,12020,5
|
|
20240612,133100,2442902030,12010,12010,12020,12010,373
|
|
20240612,133000,2438421880,12010,12010,12010,12010,101
|
|
20240612,132900,2437208870,12020,12030,12030,12010,2458
|
|
20240612,132800,2407687340,12030,12020,12030,12020,110
|
|
20240612,132700,2406365040,12030,12030,12030,12030,20
|
|
20240612,132600,2406124440,12020,12020,12030,12020,66
|
|
20240612,132500,2405331080,12020,12020,12020,12010,4369
|
|
20240612,132400,2352833790,12020,12020,12020,12020,0
|
|
20240612,132300,2352833790,12020,12020,12030,12020,1282
|
|
20240612,132200,2337421150,12020,12030,12030,12020,1191
|
|
20240612,132100,2323098550,12040,12040,12040,12040,240
|
|
20240612,132000,2320208950,12030,12030,12030,12030,0
|
|
20240612,131900,2320208950,12030,12030,12030,12030,0
|
|
20240612,131800,2320208950,12030,12030,12030,12030,499
|
|
20240612,131700,2314205980,12030,12030,12030,12030,186
|
|
20240612,131600,2311968400,12030,12030,12030,12030,17
|
|
20240612,131500,2311763890,12020,12030,12030,12020,427
|
|
20240612,131400,2306627870,12030,12030,12030,12030,400
|
|
20240612,131300,2301815870,12030,12030,12030,12030,1
|
|
20240612,131200,2301803840,12030,12040,12040,12030,265
|
|
20240612,131100,2298615880,12030,12030,12030,12030,1100
|
|
20240612,131000,2285382880,12030,12030,12030,12030,0
|
|
20240612,130900,2285382880,12030,12030,12030,12030,282
|
|
20240612,130800,2281990420,12040,12040,12040,12040,39
|
|
20240612,130700,2281520860,12030,12030,12040,12030,251
|
|
20240612,130600,2278501320,12030,12040,12040,12030,451
|
|
20240612,130500,2273075780,12040,12040,12040,12040,46
|
|
20240612,130400,2272521940,12030,12030,12030,12030,30
|
|
20240612,130300,2272161040,12030,12030,12030,12030,4
|
|
20240612,130200,2272112920,12030,12040,12040,12030,348
|
|
20240612,130100,2267924250,12030,12030,12030,12030,316
|
|
20240612,130000,2264122770,12030,12030,12030,12030,181
|
|
20240612,125900,2261945340,12030,12020,12030,12020,218
|
|
20240612,125800,2259324920,12020,12040,12040,12020,2345
|
|
20240612,125700,2231118350,12040,12040,12040,12040,300
|
|
20240612,125600,2227506350,12040,12050,12050,12040,891
|
|
20240612,125500,2216778500,12040,12040,12040,12040,42
|
|
20240612,125400,2216272820,12040,12040,12040,12040,1
|
|
20240612,125300,2216260780,12040,12040,12040,12040,1013
|
|
20240612,125200,2204064260,12040,12040,12040,12040,201
|
|
20240612,125100,2201644220,12040,12050,12050,12040,137
|
|
20240612,125000,2199994650,12050,12050,12050,12050,50
|
|
20240612,124900,2199392150,12050,12050,12050,12050,1
|
|
20240612,124800,2199380100,12050,12050,12050,12050,2329
|
|
20240612,124700,2171315650,12050,12050,12050,12050,0
|
|
20240612,124600,2171315650,12050,12040,12050,12040,968
|
|
20240612,124500,2159656250,12040,12040,12040,12040,30
|
|
20240612,124400,2159295050,12040,12040,12050,12040,599
|
|
20240612,124300,2152083080,12040,12040,12040,12040,50
|
|
20240612,124200,2151481080,12040,12050,12050,12030,14
|
|
20240612,124100,2151312420,12030,12030,12030,12030,0
|
|
20240612,124000,2151312420,12030,12050,12050,12030,2288
|
|
20240612,123900,2123772840,12050,12050,12050,12050,400
|
|
20240612,123800,2118952840,12050,12060,12060,12050,100
|
|
20240612,123700,2117747830,12060,12060,12060,12060,1
|
|
20240612,123600,2117735770,12060,12060,12060,12060,0
|
|
20240612,123500,2117735770,12060,12060,12060,12060,51
|
|
20240612,123400,2117120710,12060,12060,12060,12060,103
|
|
20240612,123300,2115878530,12060,12060,12060,12060,212
|
|
20240612,123200,2113321810,12060,12070,12070,12060,104
|
|
20240612,123100,2112067530,12070,12060,12070,12060,700
|
|
20240612,123000,2103619530,12050,12050,12050,12050,0
|
|
20240612,122900,2103619530,12050,12070,12070,12050,60
|
|
20240612,122800,2102896320,12080,12080,12080,12080,0
|
|
20240612,122700,2102896320,12080,12070,12080,12070,611
|
|
20240612,122600,2095520290,12070,12060,12070,12060,205
|
|
20240612,122500,2093047590,12060,12060,12060,12060,100
|
|
20240612,122400,2091841590,12050,12050,12050,12050,19
|
|
20240612,122300,2091612640,12050,12050,12050,12050,0
|
|
20240612,122200,2091612640,12050,12050,12050,12050,0
|
|
20240612,122100,2091612640,12050,12050,12050,12050,668
|
|
20240612,122000,2083563240,12050,12050,12050,12050,527
|
|
20240612,121900,2077212890,12040,12040,12040,12040,100
|
|
20240612,121800,2076008890,12040,12040,12040,12040,304
|
|
20240612,121700,2072348730,12040,12040,12050,12040,666
|
|
20240612,121600,2064330070,12030,12040,12040,12030,579
|
|
20240612,121500,2057359400,12040,12040,12040,12040,0
|
|
20240612,121400,2057359400,12040,12040,12040,12040,120
|
|
20240612,121300,2055914600,12040,12050,12050,12040,406
|
|
20240612,121200,2051026170,12050,12040,12050,12040,594
|
|
20240612,121100,2043874210,12050,12050,12050,12050,6
|
|
20240612,121000,2043801910,12040,12040,12040,12040,146
|
|
20240612,120900,2042044070,12040,12040,12040,12040,263
|
|
20240612,120800,2038877550,12040,12040,12040,12040,400
|
|
20240612,120700,2034061550,12040,12050,12060,12040,30
|
|
20240612,120600,2033700190,12040,12040,12040,12040,0
|
|
20240612,120500,2033700190,12040,12050,12050,12040,860
|
|
20240612,120400,2023345550,12050,12050,12050,12050,17
|
|
20240612,120300,2023140700,12050,12040,12050,12040,73
|
|
20240612,120200,2022261570,12040,12040,12040,12040,205
|
|
20240612,120100,2019793370,12030,12040,12040,12030,150
|
|
20240612,120000,2017987830,12040,12040,12040,12040,2
|
|
20240612,115900,2017963750,12040,12040,12040,12030,381
|
|
20240612,115800,2013379010,12040,12040,12040,12040,229
|
|
20240612,115700,2010621850,12040,12050,12050,12040,680
|
|
20240612,115600,2002431150,12050,12050,12050,12050,0
|
|
20240612,115500,2002431150,12050,12050,12050,12050,1
|
|
20240612,115400,2002419100,12050,12050,12050,12050,0
|
|
20240612,115300,2002419100,12050,12050,12050,12050,8
|
|
20240612,115200,2002322700,12040,12040,12040,12040,101
|
|
20240612,115100,2001106660,12040,12050,12060,12040,1261
|
|
20240612,115000,1985917300,12060,12060,12060,12050,486
|
|
20240612,114900,1980059480,12060,12060,12060,12060,821
|
|
20240612,114800,1970158220,12060,12060,12060,12060,11
|
|
20240612,114700,1970025560,12060,12060,12060,12060,447
|
|
20240612,114600,1964634740,12060,12060,12060,12060,827
|
|
20240612,114500,1954661120,12060,12070,12070,12060,365
|
|
20240612,114400,1950256430,12070,12070,12070,12070,0
|
|
20240612,114300,1950256430,12070,12070,12070,12070,147
|
|
20240612,114200,1948482140,12070,12070,12070,12070,70
|
|
20240612,114100,1947637240,12070,12070,12070,12070,78
|
|
20240612,114000,1946695780,12070,12060,12070,12060,707
|
|
20240612,113900,1938167310,12070,12070,12070,12070,0
|
|
20240612,113800,1938167310,12070,12070,12070,12070,101
|
|
20240612,113700,1936948240,12060,12060,12060,12060,10
|
|
20240612,113600,1936827640,12060,12060,12060,12060,147
|
|
20240612,113500,1935054820,12060,12060,12060,12060,0
|
|
20240612,113400,1935054820,12060,12060,12060,12060,314
|
|
20240612,113300,1931267980,12070,12070,12070,12070,100
|
|
20240612,113200,1930060980,12080,12080,12080,12080,288
|
|
20240612,113100,1926581940,12060,12060,12060,12060,101
|
|
20240612,113000,1925363880,12060,12080,12080,12060,1041
|
|
20240612,112900,1912799650,12080,12070,12080,12070,1184
|
|
20240612,112800,1898498030,12070,12070,12070,12070,283
|
|
20240612,112700,1895082220,12070,12070,12080,12060,225
|
|
20240612,112600,1892368090,12070,12070,12070,12070,282
|
|
20240612,112500,1888964350,12070,12070,12070,12070,79
|
|
20240612,112400,1888010820,12070,12070,12070,12070,5
|
|
20240612,112300,1887950470,12070,12070,12080,12070,864
|
|
20240612,112200,1877521480,12070,12070,12070,12070,2
|
|
20240612,112100,1877497340,12080,12080,12080,12080,0
|
|
20240612,112000,1877497340,12080,12080,12090,12080,1064
|
|
20240612,111900,1864642160,12080,12090,12090,12080,1426
|
|
20240612,111800,1847413580,12080,12080,12080,12080,54
|
|
20240612,111700,1846761260,12090,12100,12100,12090,300
|
|
20240612,111600,1843133880,12100,12100,12100,12090,488
|
|
20240612,111500,1837233580,12110,12110,12110,12100,469
|
|
20240612,111400,1831554990,12110,12100,12110,12090,84
|
|
20240612,111300,1830538630,12090,12110,12110,12090,2508
|
|
20240612,111200,1800190530,12110,12110,12120,12110,1357
|
|
20240612,111100,1783757130,12110,12110,12110,12110,929
|
|
20240612,111000,1772506940,12110,12100,12110,12090,5343
|
|
20240612,110900,1707833400,12100,12080,12100,12080,2124
|
|
20240612,110800,1682155180,12080,12080,12080,12080,1635
|
|
20240612,110700,1662404380,12080,12080,12080,12080,41
|
|
20240612,110600,1661909100,12080,12080,12080,12080,421
|
|
20240612,110500,1656823420,12080,12080,12080,12080,200
|
|
20240612,110400,1654407420,12080,12080,12080,12080,159
|
|
20240612,110300,1652486700,12080,12070,12080,12070,146
|
|
20240612,110200,1650723680,12070,12070,12070,12070,1
|
|
20240612,110100,1650711610,12070,12070,12070,12070,140
|
|
20240612,110000,1649021810,12070,12080,12080,12070,1999
|
|
20240612,105900,1624885080,12080,12070,12080,12070,3150
|
|
20240612,105800,1586836580,12070,12080,12080,12070,717
|
|
20240612,105700,1578181960,12080,12070,12080,12070,48
|
|
20240612,105600,1577602370,12080,12080,12080,12080,1
|
|
20240612,105500,1577590290,12080,12070,12080,12070,6
|
|
20240612,105400,1577517860,12070,12070,12070,12070,9
|
|
20240612,105300,1577409230,12070,12070,12070,12070,34
|
|
20240612,105200,1576998850,12070,12060,12070,12060,520
|
|
20240612,105100,1570722550,12060,12060,12060,12060,1
|
|
20240612,105000,1570710490,12060,12060,12060,12060,1
|
|
20240612,104900,1570698430,12060,12060,12060,12060,225
|
|
20240612,104800,1567984930,12060,12060,12060,12060,127
|
|
20240612,104700,1566453310,12060,12060,12070,12060,857
|
|
20240612,104600,1556117880,12060,12060,12060,12060,4
|
|
20240612,104500,1556069640,12060,12060,12060,12060,55
|
|
20240612,104400,1555406340,12060,12060,12060,12060,105
|
|
20240612,104300,1554140040,12070,12070,12070,12070,32
|
|
20240612,104200,1553753800,12070,12070,12070,12070,0
|
|
20240612,104100,1553753800,12070,12070,12070,12070,0
|
|
20240612,104000,1553753800,12070,12070,12070,12070,223
|
|
20240612,103900,1551062190,12070,12060,12070,12060,3085
|
|
20240612,103800,1513856850,12070,12070,12070,12070,1085
|
|
20240612,103700,1500760900,12070,12060,12070,12060,111
|
|
20240612,103600,1499421240,12060,12060,12070,12050,418
|
|
20240612,103500,1494383640,12050,12050,12050,12050,0
|
|
20240612,103400,1494383640,12050,12060,12060,12050,174
|
|
20240612,103300,1492285720,12060,12050,12060,12050,117
|
|
20240612,103200,1490874720,12060,12060,12060,12060,82
|
|
20240612,103100,1489885800,12060,12060,12060,12060,236
|
|
20240612,103000,1487039640,12040,12040,12040,12040,169
|
|
20240612,102900,1485004880,12040,12050,12050,12040,469
|
|
20240612,102800,1479353540,12050,12050,12050,12050,2
|
|
20240612,102700,1479329440,12050,12060,12060,12050,813
|
|
20240612,102600,1469532770,12050,12050,12050,12050,1430
|
|
20240612,102500,1452301270,12050,12050,12050,12050,797
|
|
20240612,102400,1442697420,12060,12050,12060,12050,109
|
|
20240612,102300,1441383960,12060,12060,12060,12060,1031
|
|
20240612,102200,1428950100,12060,12050,12070,12050,466
|
|
20240612,102100,1423331410,12050,12040,12050,12040,1512
|
|
20240612,102000,1405111930,12050,12060,12060,12050,993
|
|
20240612,101900,1393145780,12060,12050,12060,12050,517
|
|
20240612,101800,1386915430,12060,12070,12070,12060,142
|
|
20240612,101700,1385201840,12070,12060,12070,12060,327
|
|
20240612,101600,1381258210,12060,12060,12070,12060,86
|
|
20240612,101500,1380221040,12050,12060,12060,12050,498
|
|
20240612,101400,1374219140,12050,12040,12050,12040,461
|
|
20240612,101300,1368666410,12040,12050,12050,12040,1005
|
|
20240612,101200,1356566160,12060,12050,12060,12050,200
|
|
20240612,101100,1354154220,12050,12050,12050,12050,615
|
|
20240612,101000,1346743470,12050,12050,12050,12050,410
|
|
20240612,100900,1341802970,12050,12050,12050,12050,96
|
|
20240612,100800,1340646170,12050,12050,12060,12050,63
|
|
20240612,100700,1339887010,12060,12050,12060,12040,165
|
|
20240612,100600,1337899840,12050,12050,12060,12050,507
|
|
20240612,100500,1331789740,12050,12050,12050,12050,52
|
|
20240612,100400,1331163140,12060,12050,12070,12040,580
|
|
20240612,100300,1324172900,12040,12040,12040,12040,2787
|
|
20240612,100200,1290617420,12040,12030,12040,12030,193
|
|
20240612,100100,1288294100,12030,12030,12030,12030,52
|
|
20240612,100000,1287668540,12040,12050,12050,12040,570
|
|
20240612,095900,1280805510,12040,12050,12050,12040,76
|
|
20240612,095800,1279890460,12040,12060,12060,12040,340
|
|
20240612,095700,1275792840,12070,12070,12070,12070,191
|
|
20240612,095600,1273487470,12070,12060,12070,12060,1388
|
|
20240612,095500,1256735220,12060,12050,12060,12030,918
|
|
20240612,095400,1245672980,12030,12040,12060,12030,1484
|
|
20240612,095300,1227794390,12040,12040,12040,12040,176
|
|
20240612,095200,1225675350,12040,12050,12050,12040,801
|
|
20240612,095100,1216031300,12040,12040,12050,12040,191
|
|
20240612,095000,1213731550,12050,12050,12050,12050,75
|
|
20240612,094900,1212827800,12050,12030,12050,12020,543
|
|
20240612,094800,1206298870,12030,12050,12060,12030,4648
|
|
20240612,094700,1150351720,12040,12040,12050,12040,1144
|
|
20240612,094600,1136577460,12030,12040,12040,12030,212
|
|
20240612,094500,1134025810,12030,12030,12030,12020,669
|
|
20240612,094400,1125981660,12030,12030,12030,12030,167
|
|
20240612,094300,1123972650,12030,12020,12030,12020,460
|
|
20240612,094200,1118439250,12030,12030,12030,12020,908
|
|
20240612,094100,1107524570,12020,12020,12020,12020,1307
|
|
20240612,094000,1091814430,12030,12030,12040,12030,363
|
|
20240612,093900,1087447520,12040,12050,12050,12040,343
|
|
20240612,093800,1083317760,12050,12050,12050,12050,5
|
|
20240612,093700,1083257510,12040,12040,12040,12040,234
|
|
20240612,093600,1080440150,12040,12020,12040,12020,1767
|
|
20240612,093500,1059182290,12030,12030,12030,12020,1323
|
|
20240612,093400,1043266670,12030,12030,12030,12030,10
|
|
20240612,093300,1043146370,12030,12030,12030,12030,251
|
|
20240612,093200,1040126840,12030,12030,12040,12000,4011
|
|
20240612,093100,991943680,12030,12040,12040,12030,250
|
|
20240612,093000,988934180,12040,12040,12040,12040,339
|
|
20240612,092900,984852620,12040,12030,12040,12030,1001
|
|
20240612,092800,972800680,12020,12020,12020,12010,2715
|
|
20240612,092700,940173530,12020,12030,12030,12020,562
|
|
20240612,092600,933415560,12040,12040,12040,12040,62
|
|
20240612,092500,932669080,12040,12060,12060,12040,362
|
|
20240612,092400,928309960,12050,12040,12050,12040,952
|
|
20240612,092300,916840830,12030,12030,12030,12020,675
|
|
20240612,092200,908721080,12030,12030,12030,12030,42
|
|
20240612,092100,908215820,12030,12020,12030,12020,104
|
|
20240612,092000,906965690,12010,12010,12030,12010,429
|
|
20240612,091900,901808920,12010,12020,12020,12010,295
|
|
20240612,091800,898264250,12010,12010,12020,12010,814
|
|
20240612,091700,888486500,12010,12000,12010,12000,168
|
|
20240612,091600,886469210,12000,11990,12000,11980,1456
|
|
20240612,091500,869002940,11990,11990,12000,11980,2648
|
|
20240612,091400,837256370,12000,11990,12000,11990,1155
|
|
20240612,091300,823399570,12000,11990,12000,11990,236
|
|
20240612,091200,820569720,11990,11980,11990,11970,1059
|
|
20240612,091100,807881870,11990,11960,11990,11950,7830
|
|
20240612,091000,714259460,11960,11970,11970,11950,10934
|
|
20240612,090900,583471440,11970,11980,11980,11960,2144
|
|
20240612,090800,557818770,11980,12010,12020,11960,20568
|
|
20240612,090700,311198000,12020,12020,12030,12010,5440
|
|
20240612,090600,245814870,12030,12030,12030,12020,279
|
|
20240612,090500,242460900,12030,12040,12040,12020,995
|
|
20240612,090400,230498790,12040,12020,12040,12010,423
|
|
20240612,090300,225415130,12020,12030,12030,12000,2232
|
|
20240612,090200,198602990,12040,12060,12060,12040,605
|
|
20240612,090100,191312670,12040,12010,12040,12010,2637
|
|
20240612,090000,159587400,12010,12010,12020,12000,13001
|