592 lines
31 KiB
CSV
592 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240612,184900,2630494150,10540,10540,10540,10540,11595
|
|
20240612,184800,2630494150,10540,10540,10540,10540,0
|
|
20240612,184700,2630494150,10540,10540,10540,10540,0
|
|
20240612,184600,2630494150,10540,10540,10540,10540,0
|
|
20240612,184500,2630494150,10540,10540,10540,10540,0
|
|
20240612,184400,2630494150,10540,10540,10540,10540,0
|
|
20240612,184300,2630494150,10540,10540,10540,10540,0
|
|
20240612,184200,2630494150,10540,10540,10540,10540,0
|
|
20240612,184100,2630494150,10540,10540,10540,10540,0
|
|
20240612,184000,2630494150,10540,10540,10540,10540,0
|
|
20240612,183900,2630494150,10540,10540,10540,10540,0
|
|
20240612,183800,2630494150,10540,10540,10540,10540,0
|
|
20240612,183700,2630494150,10540,10540,10540,10540,0
|
|
20240612,183600,2630494150,10540,10540,10540,10540,0
|
|
20240612,183500,2630494150,10540,10540,10540,10540,0
|
|
20240612,183400,2630494150,10540,10540,10540,10540,0
|
|
20240612,183300,2630494150,10540,10540,10540,10540,0
|
|
20240612,183200,2630494150,10540,10540,10540,10540,0
|
|
20240612,183100,2630494150,10540,10540,10540,10540,0
|
|
20240612,183000,2630494150,10540,10540,10540,10540,0
|
|
20240612,182900,2630494150,10540,10540,10540,10540,0
|
|
20240612,182800,2630494150,10540,10540,10540,10540,0
|
|
20240612,182700,2630494150,10540,10540,10540,10540,0
|
|
20240612,182600,2630494150,10540,10540,10540,10540,0
|
|
20240612,182500,2630494150,10540,10540,10540,10540,0
|
|
20240612,182400,2630494150,10540,10540,10540,10540,0
|
|
20240612,182300,2630494150,10540,10540,10540,10540,0
|
|
20240612,182200,2630494150,10540,10540,10540,10540,0
|
|
20240612,182100,2630494150,10540,10540,10540,10540,0
|
|
20240612,182000,2630494150,10540,10540,10540,10540,0
|
|
20240612,181900,2630494150,10540,10540,10540,10540,11595
|
|
20240612,181800,2630494150,10540,10540,10540,10540,0
|
|
20240612,181700,2630494150,10540,10540,10540,10540,0
|
|
20240612,181600,2630494150,10540,10540,10540,10540,0
|
|
20240612,181500,2630494150,10540,10540,10540,10540,0
|
|
20240612,181400,2630494150,10540,10540,10540,10540,0
|
|
20240612,181300,2630494150,10540,10540,10540,10540,0
|
|
20240612,181200,2630494150,10540,10540,10540,10540,0
|
|
20240612,181100,2630494150,10540,10540,10540,10540,0
|
|
20240612,181000,2630494150,10540,10540,10540,10540,0
|
|
20240612,180900,2630494150,10540,10540,10540,10540,0
|
|
20240612,180800,2630494150,10540,10540,10540,10540,0
|
|
20240612,180700,2630494150,10540,10540,10540,10540,0
|
|
20240612,180600,2630494150,10540,10540,10540,10540,0
|
|
20240612,180500,2630494150,10540,10540,10540,10540,0
|
|
20240612,180400,2630494150,10540,10540,10540,10540,0
|
|
20240612,180300,2630494150,10540,10540,10540,10540,0
|
|
20240612,180200,2630494150,10540,10540,10540,10540,0
|
|
20240612,180100,2630494150,10540,10540,10540,10540,0
|
|
20240612,180000,2630494150,10540,10540,10540,10540,0
|
|
20240612,175900,2630494150,10540,10540,10540,10540,0
|
|
20240612,175800,2630494150,10540,10540,10540,10540,0
|
|
20240612,175700,2630494150,10540,10540,10540,10540,0
|
|
20240612,175600,2630494150,10540,10540,10540,10540,0
|
|
20240612,175500,2630494150,10540,10540,10540,10540,0
|
|
20240612,175400,2630494150,10540,10540,10540,10540,0
|
|
20240612,175300,2630494150,10540,10540,10540,10540,0
|
|
20240612,175200,2630494150,10540,10540,10540,10540,0
|
|
20240612,175100,2630494150,10540,10540,10540,10540,0
|
|
20240612,175000,2630494150,10540,10540,10540,10540,0
|
|
20240612,174900,2630494150,10540,10540,10540,10540,11595
|
|
20240612,174800,2630494150,10540,10540,10540,10540,0
|
|
20240612,174700,2630494150,10540,10540,10540,10540,0
|
|
20240612,174600,2630494150,10540,10540,10540,10540,0
|
|
20240612,174500,2630494150,10540,10540,10540,10540,0
|
|
20240612,174400,2630494150,10540,10540,10540,10540,0
|
|
20240612,174300,2630494150,10540,10540,10540,10540,0
|
|
20240612,174200,2630494150,10540,10540,10540,10540,0
|
|
20240612,174100,2630494150,10540,10540,10540,10540,0
|
|
20240612,174000,2630494150,10540,10540,10540,10540,0
|
|
20240612,173900,2630494150,10540,10540,10540,10540,0
|
|
20240612,173800,2630494150,10540,10540,10540,10540,0
|
|
20240612,173700,2630494150,10540,10540,10540,10540,0
|
|
20240612,173600,2630494150,10540,10540,10540,10540,0
|
|
20240612,173500,2630494150,10540,10540,10540,10540,0
|
|
20240612,173400,2630494150,10540,10540,10540,10540,0
|
|
20240612,173300,2630494150,10540,10540,10540,10540,0
|
|
20240612,173200,2630494150,10540,10540,10540,10540,0
|
|
20240612,173100,2630494150,10540,10540,10540,10540,0
|
|
20240612,173000,2630494150,10540,10540,10540,10540,0
|
|
20240612,172900,2630494150,10540,10540,10540,10540,0
|
|
20240612,172800,2630494150,10540,10540,10540,10540,0
|
|
20240612,172700,2630494150,10540,10540,10540,10540,0
|
|
20240612,172600,2630494150,10540,10540,10540,10540,0
|
|
20240612,172500,2630494150,10540,10540,10540,10540,0
|
|
20240612,172400,2630494150,10540,10540,10540,10540,0
|
|
20240612,172300,2630494150,10540,10540,10540,10540,0
|
|
20240612,172200,2630494150,10540,10540,10540,10540,0
|
|
20240612,172100,2630494150,10540,10540,10540,10540,0
|
|
20240612,172000,2630494150,10540,10540,10540,10540,0
|
|
20240612,171900,2630494150,10540,10540,10540,10540,11595
|
|
20240612,171800,2630494150,10540,10540,10540,10540,0
|
|
20240612,171700,2630494150,10540,10540,10540,10540,0
|
|
20240612,171600,2630494150,10540,10540,10540,10540,0
|
|
20240612,171500,2630494150,10540,10540,10540,10540,0
|
|
20240612,171400,2630494150,10540,10540,10540,10540,0
|
|
20240612,171300,2630494150,10540,10540,10540,10540,0
|
|
20240612,171200,2630494150,10540,10540,10540,10540,0
|
|
20240612,171100,2630494150,10540,10540,10540,10540,0
|
|
20240612,171000,2630494150,10540,10540,10540,10540,0
|
|
20240612,170900,2630494150,10540,10540,10540,10540,0
|
|
20240612,170800,2630494150,10540,10540,10540,10540,0
|
|
20240612,170700,2630494150,10540,10540,10540,10540,0
|
|
20240612,170600,2630494150,10540,10540,10540,10540,0
|
|
20240612,170500,2630494150,10540,10540,10540,10540,0
|
|
20240612,170400,2630494150,10540,10540,10540,10540,0
|
|
20240612,170300,2630494150,10540,10540,10540,10540,0
|
|
20240612,170200,2630494150,10540,10540,10540,10540,0
|
|
20240612,170100,2630494150,10540,10540,10540,10540,0
|
|
20240612,170000,2630494150,10540,10540,10540,10540,0
|
|
20240612,165900,2630494150,10540,10540,10540,10540,0
|
|
20240612,165800,2630494150,10540,10540,10540,10540,0
|
|
20240612,165700,2630494150,10540,10540,10540,10540,0
|
|
20240612,165600,2630494150,10540,10540,10540,10540,0
|
|
20240612,165500,2630494150,10540,10540,10540,10540,0
|
|
20240612,165400,2630494150,10540,10540,10540,10540,0
|
|
20240612,165300,2630494150,10540,10540,10540,10540,0
|
|
20240612,165200,2630494150,10540,10540,10540,10540,0
|
|
20240612,165100,2630494150,10540,10540,10540,10540,0
|
|
20240612,165000,2630494150,10540,10540,10540,10540,0
|
|
20240612,164900,2630494150,10540,10540,10540,10540,11595
|
|
20240612,164800,2630494150,10540,10540,10540,10540,0
|
|
20240612,164700,2630494150,10540,10540,10540,10540,0
|
|
20240612,164600,2630494150,10540,10540,10540,10540,0
|
|
20240612,164500,2630494150,10540,10540,10540,10540,0
|
|
20240612,164400,2630494150,10540,10540,10540,10540,0
|
|
20240612,164300,2630494150,10540,10540,10540,10540,0
|
|
20240612,164200,2630494150,10540,10540,10540,10540,0
|
|
20240612,164100,2630494150,10540,10540,10540,10540,0
|
|
20240612,164000,2630494150,10540,10540,10540,10540,0
|
|
20240612,163900,2630494150,10540,10540,10540,10540,0
|
|
20240612,163800,2630494150,10540,10540,10540,10540,0
|
|
20240612,163700,2630494150,10540,10540,10540,10540,0
|
|
20240612,163600,2630494150,10540,10540,10540,10540,0
|
|
20240612,163500,2630494150,10540,10540,10540,10540,0
|
|
20240612,163400,2630494150,10540,10540,10540,10540,0
|
|
20240612,163300,2630494150,10540,10540,10540,10540,0
|
|
20240612,163200,2630494150,10540,10540,10540,10540,0
|
|
20240612,163100,2630494150,10540,10540,10540,10540,0
|
|
20240612,163000,2630494150,10540,10540,10540,10540,0
|
|
20240612,162900,2630494150,10540,10540,10540,10540,0
|
|
20240612,162800,2630494150,10540,10540,10540,10540,0
|
|
20240612,162700,2630494150,10540,10540,10540,10540,0
|
|
20240612,162600,2630494150,10540,10540,10540,10540,0
|
|
20240612,162500,2630494150,10540,10540,10540,10540,0
|
|
20240612,162400,2630494150,10540,10540,10540,10540,0
|
|
20240612,162300,2630494150,10540,10540,10540,10540,0
|
|
20240612,162200,2630494150,10540,10540,10540,10540,0
|
|
20240612,162100,2630494150,10540,10540,10540,10540,0
|
|
20240612,162000,2630494150,10540,10540,10540,10540,0
|
|
20240612,161900,2630494150,10540,10540,10540,10540,11595
|
|
20240612,161800,2630494150,10540,10540,10540,10540,0
|
|
20240612,161700,2630494150,10540,10540,10540,10540,0
|
|
20240612,161600,2630494150,10540,10540,10540,10540,0
|
|
20240612,161500,2630494150,10540,10540,10540,10540,0
|
|
20240612,161400,2630494150,10540,10540,10540,10540,0
|
|
20240612,161300,2630494150,10540,10540,10540,10540,0
|
|
20240612,161200,2630494150,10540,10540,10540,10540,0
|
|
20240612,161100,2630494150,10540,10540,10540,10540,0
|
|
20240612,161000,2630494150,10540,10540,10540,10540,0
|
|
20240612,160900,2630494150,10540,10540,10540,10540,0
|
|
20240612,160800,2630494150,10540,10540,10540,10540,0
|
|
20240612,160700,2630494150,10540,10540,10540,10540,0
|
|
20240612,160600,2630494150,10540,10540,10540,10540,0
|
|
20240612,160500,2630494150,10540,10540,10540,10540,0
|
|
20240612,160400,2630494150,10540,10540,10540,10540,0
|
|
20240612,160300,2630494150,10540,10540,10540,10540,0
|
|
20240612,160200,2630494150,10540,10540,10540,10540,0
|
|
20240612,160100,2630494150,10540,10540,10540,10540,0
|
|
20240612,160000,2630494150,10540,10540,10540,10540,0
|
|
20240612,155900,2630494150,10540,10540,10540,10540,0
|
|
20240612,155800,2630494150,10540,10540,10540,10540,0
|
|
20240612,155700,2630494150,10540,10540,10540,10540,0
|
|
20240612,155600,2630494150,10540,10540,10540,10540,0
|
|
20240612,155500,2630494150,10540,10540,10540,10540,0
|
|
20240612,155400,2630494150,10540,10540,10540,10540,0
|
|
20240612,155300,2630494150,10540,10540,10540,10540,0
|
|
20240612,155200,2630494150,10540,10540,10540,10540,0
|
|
20240612,155100,2630494150,10540,10540,10540,10540,0
|
|
20240612,155000,2630494150,10540,10540,10540,10540,0
|
|
20240612,154900,2630494150,10540,10540,10540,10540,11595
|
|
20240612,154800,2630494150,10540,10540,10540,10540,0
|
|
20240612,154700,2630494150,10540,10540,10540,10540,0
|
|
20240612,154600,2630494150,10540,10540,10540,10540,0
|
|
20240612,154500,2630494150,10540,10540,10540,10540,0
|
|
20240612,154400,2630494150,10540,10540,10540,10540,0
|
|
20240612,154300,2630494150,10540,10540,10540,10540,0
|
|
20240612,154200,2630494150,10540,10540,10540,10540,0
|
|
20240612,154100,2630494150,10540,10540,10540,10540,0
|
|
20240612,154000,2630494150,10540,10540,10540,10540,0
|
|
20240612,153900,2630494150,10540,10540,10540,10540,0
|
|
20240612,153800,2630494150,10540,10540,10540,10540,0
|
|
20240612,153700,2630494150,10540,10540,10540,10540,0
|
|
20240612,153600,2630494150,10540,10540,10540,10540,0
|
|
20240612,153500,2630494150,10540,10540,10540,10540,0
|
|
20240612,153400,2630494150,10540,10540,10540,10540,0
|
|
20240612,153300,2630494150,10540,10540,10540,10540,0
|
|
20240612,153200,2630494150,10540,10540,10540,10540,0
|
|
20240612,153100,2630494150,10540,10540,10540,10540,0
|
|
20240612,153000,2630494150,10540,10540,10540,10540,11595
|
|
20240612,152900,2508282850,10610,10610,10610,10610,0
|
|
20240612,152800,2508282850,10610,10610,10610,10610,0
|
|
20240612,152700,2508282850,10610,10610,10610,10610,0
|
|
20240612,152600,2508282850,10610,10610,10610,10610,0
|
|
20240612,152500,2508282850,10610,10610,10610,10610,0
|
|
20240612,152400,2508282850,10610,10610,10610,10610,0
|
|
20240612,152300,2508282850,10610,10610,10610,10610,0
|
|
20240612,152200,2508282850,10610,10610,10610,10610,0
|
|
20240612,152100,2508282850,10610,10610,10610,10610,0
|
|
20240612,152000,2508282850,10610,10610,10610,10610,0
|
|
20240612,151900,2508282850,10610,10590,10610,10580,536
|
|
20240612,151800,2502603070,10590,10590,10600,10580,646
|
|
20240612,151700,2495759110,10590,10600,10610,10590,1104
|
|
20240612,151600,2484053310,10600,10590,10600,10570,2939
|
|
20240612,151500,2452924860,10570,10580,10580,10570,280
|
|
20240612,151400,2449963470,10580,10580,10580,10580,835
|
|
20240612,151300,2441129170,10580,10570,10580,10550,256
|
|
20240612,151200,2438425230,10550,10570,10570,10550,1003
|
|
20240612,151100,2427840670,10560,10560,10560,10560,316
|
|
20240612,151000,2424503710,10560,10550,10560,10550,593
|
|
20240612,150900,2418241650,10560,10560,10560,10550,509
|
|
20240612,150800,2412869810,10550,10590,10590,10550,1069
|
|
20240612,150700,2401586100,10550,10560,10590,10550,323
|
|
20240612,150600,2398174610,10560,10570,10590,10560,2474
|
|
20240612,150500,2372024190,10570,10580,10580,10570,2768
|
|
20240612,150400,2342742740,10570,10570,10570,10570,904
|
|
20240612,150300,2333187460,10570,10580,10580,10570,2123
|
|
20240612,150200,2310736120,10580,10570,10580,10570,70
|
|
20240612,150100,2309995720,10570,10570,10570,10560,1172
|
|
20240612,150000,2297608790,10570,10570,10570,10550,1140
|
|
20240612,145900,2285577990,10550,10560,10570,10550,267
|
|
20240612,145800,2282760540,10560,10580,10580,10560,542
|
|
20240612,145700,2277036730,10580,10580,10580,10580,7
|
|
20240612,145600,2276962670,10580,10570,10580,10570,205
|
|
20240612,145500,2274794290,10570,10570,10570,10570,20
|
|
20240612,145400,2274582890,10570,10570,10570,10570,523
|
|
20240612,145300,2269054780,10580,10570,10580,10570,196
|
|
20240612,145200,2266982550,10570,10570,10570,10570,515
|
|
20240612,145100,2261539000,10570,10570,10570,10570,17
|
|
20240612,145000,2261359310,10570,10570,10570,10570,38
|
|
20240612,144900,2260957650,10560,10570,10570,10550,251
|
|
20240612,144800,2258304820,10580,10560,10580,10550,384
|
|
20240612,144700,2254244440,10570,10570,10570,10570,626
|
|
20240612,144600,2247627620,10570,10570,10580,10570,110
|
|
20240612,144500,2246464730,10580,10580,10580,10580,30
|
|
20240612,144400,2246147330,10590,10590,10590,10590,0
|
|
20240612,144300,2246147330,10590,10590,10590,10590,10
|
|
20240612,144200,2246041430,10540,10540,10590,10540,497
|
|
20240612,144100,2240792650,10530,10570,10570,10530,2862
|
|
20240612,144000,2210622530,10570,10590,10590,10570,257
|
|
20240612,143900,2207901200,10590,10590,10590,10590,41
|
|
20240612,143800,2207467010,10600,10600,10600,10600,533
|
|
20240612,143700,2201817210,10600,10600,10600,10600,1084
|
|
20240612,143600,2190326810,10600,10580,10600,10580,2011
|
|
20240612,143500,2169026310,10580,10570,10580,10570,561
|
|
20240612,143400,2163094720,10570,10570,10570,10570,1
|
|
20240612,143300,2163084150,10570,10580,10580,10570,542
|
|
20240612,143200,2157349810,10580,10570,10580,10570,1397
|
|
20240612,143100,2142572500,10570,10570,10570,10560,421
|
|
20240612,143000,2138123030,10560,10560,10560,10560,32
|
|
20240612,142900,2137785110,10550,10540,10550,10540,96
|
|
20240612,142800,2136773220,10540,10540,10550,10540,580
|
|
20240612,142700,2130659530,10540,10540,10540,10540,0
|
|
20240612,142600,2130659530,10540,10540,10540,10540,10
|
|
20240612,142500,2130554130,10540,10540,10540,10540,10
|
|
20240612,142400,2130448730,10540,10550,10570,10540,716
|
|
20240612,142300,2122902010,10550,10560,10560,10550,450
|
|
20240612,142200,2118151210,10560,10560,10560,10560,20
|
|
20240612,142100,2117940010,10560,10560,10560,10560,10
|
|
20240612,142000,2117834410,10560,10560,10560,10560,439
|
|
20240612,141900,2113198570,10570,10570,10570,10570,70
|
|
20240612,141800,2112458670,10560,10560,10560,10560,100
|
|
20240612,141700,2111402670,10560,10530,10560,10530,397
|
|
20240612,141600,2107210380,10530,10540,10540,10530,250
|
|
20240612,141500,2104575920,10530,10530,10530,10530,0
|
|
20240612,141400,2104575920,10530,10530,10530,10530,896
|
|
20240612,141300,2095141040,10540,10540,10540,10540,737
|
|
20240612,141200,2087373060,10580,10580,10580,10580,58
|
|
20240612,141100,2086759420,10540,10570,10570,10540,1919
|
|
20240612,141000,2066477060,10540,10570,10570,10540,53
|
|
20240612,140900,2065916880,10570,10550,10570,10540,252
|
|
20240612,140800,2063260540,10570,10570,10570,10570,0
|
|
20240612,140700,2063260540,10570,10540,10570,10540,356
|
|
20240612,140600,2059499810,10540,10550,10550,10540,344
|
|
20240612,140500,2055873540,10570,10550,10570,10540,770
|
|
20240612,140400,2047751350,10550,10560,10560,10550,481
|
|
20240612,140300,2042674890,10560,10550,10560,10550,292
|
|
20240612,140200,2039591570,10580,10580,10580,10580,0
|
|
20240612,140100,2039591570,10580,10530,10580,10530,15
|
|
20240612,140000,2039432920,10580,10580,10580,10540,505
|
|
20240612,135900,2034108420,10580,10560,10580,10560,193
|
|
20240612,135800,2032068650,10530,10530,10530,10530,8
|
|
20240612,135700,2031984410,10530,10530,10530,10530,104
|
|
20240612,135600,2030889290,10530,10530,10530,10530,108
|
|
20240612,135500,2029752050,10520,10530,10530,10520,499
|
|
20240612,135400,2024502520,10530,10560,10560,10530,347
|
|
20240612,135300,2020848520,10530,10530,10530,10530,1
|
|
20240612,135200,2020837990,10530,10530,10530,10530,438
|
|
20240612,135100,2016225850,10530,10530,10530,10530,202
|
|
20240612,135000,2014098790,10530,10540,10540,10530,598
|
|
20240612,134900,2007798370,10540,10540,10540,10540,133
|
|
20240612,134800,2006396550,10540,10550,10550,10540,570
|
|
20240612,134700,2000388570,10540,10540,10540,10540,10
|
|
20240612,134600,2000283170,10540,10540,10540,10540,4
|
|
20240612,134500,2000241010,10530,10530,10530,10530,0
|
|
20240612,134400,2000241010,10530,10530,10530,10530,0
|
|
20240612,134300,2000241010,10530,10570,10570,10530,383
|
|
20240612,134200,1996196700,10580,10580,10580,10580,0
|
|
20240612,134100,1996196700,10580,10570,10580,10570,96
|
|
20240612,134000,1995181970,10570,10570,10570,10570,0
|
|
20240612,133900,1995181970,10570,10580,10580,10570,96
|
|
20240612,133800,1994166300,10580,10580,10580,10580,1
|
|
20240612,133700,1994155720,10530,10530,10530,10530,2
|
|
20240612,133600,1994134660,10530,10530,10530,10530,119
|
|
20240612,133500,1992881590,10530,10520,10530,10520,155
|
|
20240612,133400,1991249450,10520,10500,10520,10500,431
|
|
20240612,133300,1986720330,10500,10510,10510,10490,1497
|
|
20240612,133200,1971003390,10510,10510,10520,10510,287
|
|
20240612,133100,1967985170,10510,10500,10510,10500,1003
|
|
20240612,133000,1957453610,10500,10500,10500,10500,1901
|
|
20240612,132900,1937493110,10500,10510,10510,10500,1510
|
|
20240612,132800,1921638010,10520,10510,10520,10510,6
|
|
20240612,132700,1921574900,10510,10520,10520,10510,171
|
|
20240612,132600,1919776610,10520,10510,10520,10510,184
|
|
20240612,132500,1917841770,10510,10510,10510,10510,0
|
|
20240612,132400,1917841770,10510,10510,10510,10510,9
|
|
20240612,132300,1917747180,10500,10530,10530,10500,2233
|
|
20240612,132200,1894293160,10530,10550,10550,10530,311
|
|
20240612,132100,1891016530,10540,10540,10540,10540,24
|
|
20240612,132000,1890763570,10540,10590,10590,10540,201
|
|
20240612,131900,1888644980,10530,10600,10600,10530,2094
|
|
20240612,131800,1866492430,10600,10560,10600,10540,4558
|
|
20240612,131700,1818265820,10550,10550,10560,10550,382
|
|
20240612,131600,1814235660,10550,10560,10560,10550,294
|
|
20240612,131500,1811133710,10560,10560,10560,10560,100
|
|
20240612,131400,1810077710,10560,10560,10560,10560,111
|
|
20240612,131300,1808905550,10560,10560,10560,10560,34
|
|
20240612,131200,1808546510,10560,10560,10560,10560,50
|
|
20240612,131100,1808018510,10560,10550,10560,10550,112
|
|
20240612,131000,1806836900,10550,10550,10550,10550,0
|
|
20240612,130900,1806836900,10550,10550,10550,10550,1693
|
|
20240612,130800,1788975750,10550,10560,10560,10550,320
|
|
20240612,130700,1785597400,10560,10560,10560,10560,0
|
|
20240612,130600,1785597400,10560,10560,10560,10560,405
|
|
20240612,130500,1781320600,10560,10560,10560,10550,384
|
|
20240612,130400,1777265570,10590,10590,10590,10590,0
|
|
20240612,130300,1777265570,10590,10570,10590,10560,1700
|
|
20240612,130200,1759301040,10580,10580,10580,10580,420
|
|
20240612,130100,1754857440,10580,10580,10580,10580,787
|
|
20240612,130000,1746530980,10580,10580,10580,10580,100
|
|
20240612,125900,1745472980,10590,10590,10590,10590,0
|
|
20240612,125800,1745472980,10590,10590,10590,10590,10
|
|
20240612,125700,1745367080,10590,10590,10590,10590,1
|
|
20240612,125600,1745356490,10590,10600,10600,10590,307
|
|
20240612,125500,1742104420,10590,10590,10590,10590,0
|
|
20240612,125400,1742104420,10590,10590,10590,10590,0
|
|
20240612,125300,1742104420,10590,10590,10590,10590,1
|
|
20240612,125200,1742093830,10580,10590,10590,10580,1729
|
|
20240612,125100,1723786210,10590,10590,10590,10590,6
|
|
20240612,125000,1723722670,10590,10590,10590,10590,400
|
|
20240612,124900,1719486670,10590,10590,10590,10590,881
|
|
20240612,124800,1710156880,10590,10600,10600,10590,501
|
|
20240612,124700,1704851280,10620,10620,10620,10620,84
|
|
20240612,124600,1703959200,10620,10630,10630,10620,43
|
|
20240612,124500,1703502530,10620,10620,10620,10620,25
|
|
20240612,124400,1703237030,10630,10620,10630,10620,1809
|
|
20240612,124300,1684025440,10620,10620,10620,10590,646
|
|
20240612,124200,1677165550,10620,10630,10630,10590,541
|
|
20240612,124100,1671433540,10630,10620,10630,10620,437
|
|
20240612,124000,1666789290,10630,10610,10630,10610,343
|
|
20240612,123900,1663150040,10610,10610,10630,10610,222
|
|
20240612,123800,1660794600,10610,10640,10640,10610,526
|
|
20240612,123700,1655202570,10630,10640,10640,10630,265
|
|
20240612,123600,1652385160,10640,10630,10640,10630,416
|
|
20240612,123500,1647963070,10640,10630,10640,10630,1185
|
|
20240612,123400,1635355670,10620,10590,10620,10590,52
|
|
20240612,123300,1634803460,10640,10640,10640,10640,100
|
|
20240612,123200,1633739460,10640,10630,10640,10630,447
|
|
20240612,123100,1628984080,10640,10630,10640,10630,294
|
|
20240612,123000,1625856170,10640,10580,10640,10580,1454
|
|
20240612,122900,1610414300,10580,10580,10580,10580,0
|
|
20240612,122800,1610414300,10580,10580,10580,10580,1000
|
|
20240612,122700,1599834300,10580,10580,10580,10580,0
|
|
20240612,122600,1599834300,10580,10580,10580,10580,0
|
|
20240612,122500,1599834300,10580,10580,10580,10580,78
|
|
20240612,122400,1599009060,10570,10570,10570,10570,72
|
|
20240612,122300,1598248020,10570,10570,10570,10570,253
|
|
20240612,122200,1595573810,10570,10590,10590,10570,449
|
|
20240612,122100,1590827860,10590,10590,10590,10590,17
|
|
20240612,122000,1590647830,10600,10590,10600,10590,11
|
|
20240612,121900,1590531240,10590,10590,10590,10590,0
|
|
20240612,121800,1590531240,10590,10570,10590,10570,2057
|
|
20240612,121700,1568788730,10560,10570,10570,10560,1000
|
|
20240612,121600,1558228570,10560,10580,10580,10560,635
|
|
20240612,121500,1551516410,10570,10570,10570,10570,223
|
|
20240612,121400,1549159300,10570,10570,10570,10570,30
|
|
20240612,121300,1548842200,10570,10580,10580,10570,2008
|
|
20240612,121200,1527614120,10580,10590,10600,10580,1153
|
|
20240612,121100,1515403350,10590,10600,10600,10590,1963
|
|
20240612,121000,1494595670,10580,10590,10590,10580,103
|
|
20240612,120900,1493504930,10580,10580,10590,10580,523
|
|
20240612,120800,1487970590,10600,10600,10600,10600,0
|
|
20240612,120700,1487970590,10600,10600,10600,10600,100
|
|
20240612,120600,1486910590,10590,10600,10600,10590,138
|
|
20240612,120500,1485448480,10600,10600,10600,10600,32
|
|
20240612,120400,1485109280,10600,10600,10600,10600,30
|
|
20240612,120300,1484791280,10600,10610,10610,10600,150
|
|
20240612,120200,1483201270,10600,10600,10600,10600,0
|
|
20240612,120100,1483201270,10600,10620,10620,10600,88
|
|
20240612,120000,1482266820,10620,10610,10620,10610,588
|
|
20240612,115900,1476022570,10600,10600,10600,10600,10
|
|
20240612,115800,1475916570,10610,10600,10610,10600,944
|
|
20240612,115700,1465909840,10600,10580,10600,10580,555
|
|
20240612,115600,1460031800,10570,10590,10590,10570,6
|
|
20240612,115500,1459968340,10570,10580,10580,10570,901
|
|
20240612,115400,1450439700,10590,10580,10590,10580,137
|
|
20240612,115300,1448990230,10580,10590,10590,10580,258
|
|
20240612,115200,1446259130,10580,10600,10600,10580,301
|
|
20240612,115100,1443074050,10590,10590,10590,10590,22
|
|
20240612,115000,1442841070,10590,10590,10590,10590,205
|
|
20240612,114900,1440670120,10590,10600,10600,10590,26
|
|
20240612,114800,1440394770,10590,10590,10590,10590,60
|
|
20240612,114700,1439759370,10590,10590,10590,10590,145
|
|
20240612,114600,1438223820,10590,10590,10590,10590,170
|
|
20240612,114500,1436423520,10590,10590,10600,10590,755
|
|
20240612,114400,1428428060,10590,10590,10590,10580,86
|
|
20240612,114300,1427517480,10590,10590,10590,10590,23
|
|
20240612,114200,1427273910,10580,10600,10600,10580,249
|
|
20240612,114100,1424636470,10600,10600,10600,10600,0
|
|
20240612,114000,1424636470,10600,10590,10600,10590,596
|
|
20240612,113900,1418323680,10590,10590,10590,10590,121
|
|
20240612,113800,1417042290,10560,10580,10580,10560,20
|
|
20240612,113700,1416830730,10590,10560,10590,10560,101
|
|
20240612,113600,1415762350,10560,10560,10560,10560,0
|
|
20240612,113500,1415762350,10560,10560,10560,10560,0
|
|
20240612,113400,1415762350,10560,10560,10560,10560,929
|
|
20240612,113300,1405952110,10550,10560,10560,10550,366
|
|
20240612,113200,1402089150,10550,10540,10550,10540,74
|
|
20240612,113100,1401309150,10540,10550,10560,10540,147
|
|
20240612,113000,1399757810,10540,10540,10550,10540,393
|
|
20240612,112900,1395613100,10540,10490,10540,10490,1141
|
|
20240612,112800,1383611960,10490,10530,10540,10490,1644
|
|
20240612,112700,1366338350,10520,10500,10520,10500,1112
|
|
20240612,112600,1354652610,10500,10500,10500,10490,1017
|
|
20240612,112500,1343974130,10500,10500,10500,10490,18
|
|
20240612,112400,1343785240,10500,10490,10500,10490,160
|
|
20240612,112300,1342105780,10500,10500,10500,10500,297
|
|
20240612,112200,1338987280,10500,10500,10510,10500,517
|
|
20240612,112100,1333558670,10500,10510,10510,10500,1079
|
|
20240612,112000,1322226040,10520,10530,10530,10520,747
|
|
20240612,111900,1314361360,10530,10530,10530,10530,5
|
|
20240612,111800,1314308710,10530,10540,10540,10530,197
|
|
20240612,111700,1312234260,10540,10530,10550,10530,163
|
|
20240612,111600,1310515710,10530,10550,10550,10530,3671
|
|
20240612,111500,1271803210,10550,10550,10550,10550,882
|
|
20240612,111400,1262498110,10550,10550,10550,10550,0
|
|
20240612,111300,1262498110,10550,10550,10550,10550,1
|
|
20240612,111200,1262487560,10550,10570,10570,10550,980
|
|
20240612,111100,1252139860,10570,10570,10570,10570,272
|
|
20240612,111000,1249264820,10570,10560,10570,10550,348
|
|
20240612,110900,1245588770,10560,10550,10560,10550,320
|
|
20240612,110800,1242212670,10550,10550,10560,10550,300
|
|
20240612,110700,1239047340,10560,10550,10560,10550,301
|
|
20240612,110600,1235868790,10560,10560,10560,10550,634
|
|
20240612,110500,1229180020,10550,10540,10560,10540,143
|
|
20240612,110400,1227671740,10540,10560,10560,10540,300
|
|
20240612,110300,1224505140,10560,10550,10560,10550,520
|
|
20240612,110200,1219016620,10560,10560,10560,10560,164
|
|
20240612,110100,1217284780,10560,10560,10560,10560,10
|
|
20240612,110000,1217179180,10550,10550,10550,10550,11
|
|
20240612,105900,1217063130,10550,10580,10580,10550,560
|
|
20240612,105800,1211147740,10580,10580,10580,10580,310
|
|
20240612,105700,1207867940,10570,10570,10570,10570,16
|
|
20240612,105600,1207698820,10570,10590,10590,10570,50
|
|
20240612,105500,1207169500,10610,10620,10620,10610,442
|
|
20240612,105400,1202479040,10610,10600,10610,10590,153
|
|
20240612,105300,1200856290,10590,10570,10600,10560,2737
|
|
20240612,105200,1171860580,10560,10540,10570,10540,566
|
|
20240612,105100,1165889200,10530,10530,10530,10530,58
|
|
20240612,105000,1165278460,10500,10500,10500,10500,0
|
|
20240612,104900,1165278460,10500,10500,10500,10500,0
|
|
20240612,104800,1165278460,10500,10500,10500,10500,0
|
|
20240612,104700,1165278460,10500,10550,10550,10500,3001
|
|
20240612,104600,1133761500,10550,10550,10550,10550,60
|
|
20240612,104500,1133128500,10550,10550,10550,10550,2
|
|
20240612,104400,1133107400,10550,10550,10550,10550,0
|
|
20240612,104300,1133107400,10550,10550,10550,10550,150
|
|
20240612,104200,1131524900,10540,10540,10540,10540,216
|
|
20240612,104100,1129248260,10550,10560,10560,10550,466
|
|
20240612,104000,1124329340,10580,10570,10580,10570,719
|
|
20240612,103900,1116724090,10570,10570,10580,10560,1318
|
|
20240612,103800,1102781290,10570,10550,10580,10550,849
|
|
20240612,103700,1093804600,10550,10550,10550,10550,340
|
|
20240612,103600,1090217600,10550,10560,10560,10550,163
|
|
20240612,103500,1088496410,10560,10550,10560,10550,78
|
|
20240612,103400,1087673380,10580,10550,10580,10550,2448
|
|
20240612,103300,1061808440,10550,10500,10560,10500,9327
|
|
20240612,103200,963430340,10500,10480,10510,10480,100
|
|
20240612,103100,962380400,10480,10480,10480,10480,768
|
|
20240612,103000,954331760,10480,10490,10490,10480,147
|
|
20240612,102900,952791090,10500,10500,10500,10500,1
|
|
20240612,102800,952780590,10510,10480,10510,10480,1489
|
|
20240612,102700,937157310,10500,10490,10500,10480,902
|
|
20240612,102600,927701980,10490,10500,10500,10490,108
|
|
20240612,102500,926568160,10500,10500,10500,10500,0
|
|
20240612,102400,926568160,10500,10500,10500,10500,250
|
|
20240612,102300,923943160,10500,10480,10500,10480,1291
|
|
20240612,102200,910400520,10490,10500,10500,10480,398
|
|
20240612,102100,906228050,10500,10500,10500,10490,538
|
|
20240612,102000,900579200,10500,10500,10500,10500,472
|
|
20240612,101900,895623200,10490,10480,10500,10480,578
|
|
20240612,101800,889562230,10470,10470,10470,10470,385
|
|
20240612,101700,885531280,10470,10450,10470,10450,1265
|
|
20240612,101600,872299210,10450,10450,10450,10440,589
|
|
20240612,101500,866145640,10450,10450,10450,10450,151
|
|
20240612,101400,864567690,10450,10450,10450,10440,54
|
|
20240612,101300,864003410,10440,10440,10440,10410,21
|
|
20240612,101200,863784440,10410,10400,10410,10400,45
|
|
20240612,101100,863316430,10400,10430,10430,10400,4271
|
|
20240612,101000,818849300,10420,10420,10430,10410,2578
|
|
20240612,100900,792010040,10420,10420,10420,10410,1188
|
|
20240612,100800,779636700,10430,10450,10450,10420,622
|
|
20240612,100700,773144660,10450,10440,10460,10420,892
|
|
20240612,100600,763826820,10420,10420,10440,10410,1547
|
|
20240612,100500,747696670,10430,10400,10430,10400,364
|
|
20240612,100400,743900300,10390,10430,10440,10390,1117
|
|
20240612,100300,732292700,10440,10430,10440,10400,8887
|
|
20240612,100200,639809990,10440,10450,10450,10440,636
|
|
20240612,100100,633170110,10450,10450,10450,10440,255
|
|
20240612,100000,630507760,10450,10450,10450,10450,0
|
|
20240612,095900,630507760,10450,10440,10460,10440,471
|
|
20240612,095800,625585710,10450,10450,10450,10420,948
|
|
20240612,095700,615700410,10420,10450,10450,10420,2030
|
|
20240612,095600,594520470,10440,10450,10450,10440,922
|
|
20240612,095500,584885810,10460,10470,10470,10460,286
|
|
20240612,095400,581894050,10470,10480,10480,10460,1309
|
|
20240612,095300,568191910,10480,10480,10480,10480,119
|
|
20240612,095200,566944790,10470,10480,10480,10470,1386
|
|
20240612,095100,552432770,10470,10500,10500,10470,727
|
|
20240612,095000,544816230,10500,10460,10500,10460,414
|
|
20240612,094900,540485350,10460,10480,10480,10460,727
|
|
20240612,094800,532877410,10490,10480,10490,10480,229
|
|
20240612,094700,530477010,10480,10460,10480,10450,440
|
|
20240612,094600,525866890,10470,10450,10470,10450,427
|
|
20240612,094500,521400820,10450,10450,10450,10430,4522
|
|
20240612,094400,474201010,10450,10450,10460,10450,1142
|
|
20240612,094300,462265820,10460,10470,10470,10460,915
|
|
20240612,094200,452694720,10450,10460,10460,10450,400
|
|
20240612,094100,448513700,10450,10450,10450,10450,1258
|
|
20240612,094000,435367600,10450,10490,10490,10450,3893
|
|
20240612,093900,394633830,10490,10490,10490,10490,55
|
|
20240612,093800,394056880,10480,10480,10480,10480,254
|
|
20240612,093700,391394960,10480,10490,10490,10470,819
|
|
20240612,093600,382812610,10480,10490,10490,10480,128
|
|
20240612,093500,381470160,10480,10500,10500,10480,657
|
|
20240612,093400,374578350,10500,10500,10510,10490,630
|
|
20240612,093300,367963050,10510,10520,10540,10500,919
|
|
20240612,093200,358306280,10540,10570,10570,10500,7578
|
|
20240612,093100,278642530,10530,10560,10570,10530,1279
|
|
20240612,093000,265148700,10560,10570,10570,10560,1596
|
|
20240612,092900,248293540,10570,10590,10590,10570,600
|
|
20240612,092800,241942020,10590,10600,10600,10590,42
|
|
20240612,092700,241496920,10600,10560,10600,10560,140
|
|
20240612,092600,240016680,10550,10590,10590,10550,874
|
|
20240612,092500,230789690,10590,10610,10610,10590,17
|
|
20240612,092400,230609480,10610,10600,10610,10600,522
|
|
20240612,092300,225072450,10590,10570,10590,10570,284
|
|
20240612,092200,222070550,10560,10600,10600,10560,2
|
|
20240612,092100,222049390,10550,10560,10560,10550,61
|
|
20240612,092000,221405580,10550,10560,10600,10550,1104
|
|
20240612,091900,209736040,10600,10560,10600,10560,228
|
|
20240612,091800,207320360,10560,10620,10620,10560,416
|
|
20240612,091700,202920520,10630,10630,10640,10560,555
|
|
20240612,091600,197030520,10640,10620,10640,10560,1180
|
|
20240612,091500,184511890,10620,10640,10650,10620,1648
|
|
20240612,091400,166984090,10640,10630,10640,10630,291
|
|
20240612,091300,163889400,10630,10620,10630,10620,78
|
|
20240612,091200,163060610,10630,10600,10630,10600,116
|
|
20240612,091100,161830660,10560,10560,10560,10560,447
|
|
20240612,091000,157110340,10550,10560,10600,10550,165
|
|
20240612,090900,155368040,10560,10590,10590,10560,2129
|
|
20240612,090800,132882440,10600,10560,10630,10560,1667
|
|
20240612,090700,115226870,10550,10550,10570,10550,362
|
|
20240612,090600,111406160,10570,10520,10570,10510,712
|
|
20240612,090500,103916360,10510,10530,10530,10500,281
|
|
20240612,090400,100957860,10500,10650,10650,10500,1594
|
|
20240612,090300,84136220,10660,10600,10670,10530,1596
|
|
20240612,090200,67215190,10600,10570,10610,10570,1339
|
|
20240612,090100,53031730,10590,10510,10600,10500,2214
|
|
20240612,090000,29656440,10500,10460,10500,10460,2814
|