631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240717,192800,242526200,8160,8160,8160,8160,1103
|
|
20240717,192700,242526200,8160,8160,8160,8160,0
|
|
20240717,192600,242526200,8160,8160,8160,8160,0
|
|
20240717,192500,242526200,8160,8160,8160,8160,0
|
|
20240717,192400,242526200,8160,8160,8160,8160,0
|
|
20240717,192300,242526200,8160,8160,8160,8160,0
|
|
20240717,192200,242526200,8160,8160,8160,8160,0
|
|
20240717,192100,242526200,8160,8160,8160,8160,0
|
|
20240717,192000,242526200,8160,8160,8160,8160,0
|
|
20240717,191900,242526200,8160,8160,8160,8160,0
|
|
20240717,191800,242526200,8160,8160,8160,8160,0
|
|
20240717,191700,242526200,8160,8160,8160,8160,0
|
|
20240717,191600,242526200,8160,8160,8160,8160,0
|
|
20240717,191500,242526200,8160,8160,8160,8160,0
|
|
20240717,191400,242526200,8160,8160,8160,8160,0
|
|
20240717,191300,242526200,8160,8160,8160,8160,0
|
|
20240717,191200,242526200,8160,8160,8160,8160,0
|
|
20240717,191100,242526200,8160,8160,8160,8160,0
|
|
20240717,191000,242526200,8160,8160,8160,8160,0
|
|
20240717,190900,242526200,8160,8160,8160,8160,0
|
|
20240717,190800,242526200,8160,8160,8160,8160,0
|
|
20240717,190700,242526200,8160,8160,8160,8160,0
|
|
20240717,190600,242526200,8160,8160,8160,8160,0
|
|
20240717,190500,242526200,8160,8160,8160,8160,0
|
|
20240717,190400,242526200,8160,8160,8160,8160,0
|
|
20240717,190300,242526200,8160,8160,8160,8160,0
|
|
20240717,190200,242526200,8160,8160,8160,8160,0
|
|
20240717,190100,242526200,8160,8160,8160,8160,0
|
|
20240717,190000,242526200,8160,8160,8160,8160,0
|
|
20240717,185900,242526200,8160,8160,8160,8160,0
|
|
20240717,185800,242526200,8160,8160,8160,8160,1103
|
|
20240717,185700,242526200,8160,8160,8160,8160,0
|
|
20240717,185600,242526200,8160,8160,8160,8160,0
|
|
20240717,185500,242526200,8160,8160,8160,8160,0
|
|
20240717,185400,242526200,8160,8160,8160,8160,0
|
|
20240717,185300,242526200,8160,8160,8160,8160,0
|
|
20240717,185200,242526200,8160,8160,8160,8160,0
|
|
20240717,185100,242526200,8160,8160,8160,8160,0
|
|
20240717,185000,242526200,8160,8160,8160,8160,0
|
|
20240717,184900,242526200,8160,8160,8160,8160,0
|
|
20240717,184800,242526200,8160,8160,8160,8160,0
|
|
20240717,184700,242526200,8160,8160,8160,8160,0
|
|
20240717,184600,242526200,8160,8160,8160,8160,0
|
|
20240717,184500,242526200,8160,8160,8160,8160,0
|
|
20240717,184400,242526200,8160,8160,8160,8160,0
|
|
20240717,184300,242526200,8160,8160,8160,8160,0
|
|
20240717,184200,242526200,8160,8160,8160,8160,0
|
|
20240717,184100,242526200,8160,8160,8160,8160,0
|
|
20240717,184000,242526200,8160,8160,8160,8160,0
|
|
20240717,183900,242526200,8160,8160,8160,8160,0
|
|
20240717,183800,242526200,8160,8160,8160,8160,0
|
|
20240717,183700,242526200,8160,8160,8160,8160,0
|
|
20240717,183600,242526200,8160,8160,8160,8160,0
|
|
20240717,183500,242526200,8160,8160,8160,8160,0
|
|
20240717,183400,242526200,8160,8160,8160,8160,0
|
|
20240717,183300,242526200,8160,8160,8160,8160,0
|
|
20240717,183200,242526200,8160,8160,8160,8160,0
|
|
20240717,183100,242526200,8160,8160,8160,8160,0
|
|
20240717,183000,242526200,8160,8160,8160,8160,0
|
|
20240717,182900,242526200,8160,8160,8160,8160,0
|
|
20240717,182800,242526200,8160,8160,8160,8160,1103
|
|
20240717,182700,242526200,8160,8160,8160,8160,0
|
|
20240717,182600,242526200,8160,8160,8160,8160,0
|
|
20240717,182500,242526200,8160,8160,8160,8160,0
|
|
20240717,182400,242526200,8160,8160,8160,8160,0
|
|
20240717,182300,242526200,8160,8160,8160,8160,0
|
|
20240717,182200,242526200,8160,8160,8160,8160,0
|
|
20240717,182100,242526200,8160,8160,8160,8160,0
|
|
20240717,182000,242526200,8160,8160,8160,8160,0
|
|
20240717,181900,242526200,8160,8160,8160,8160,0
|
|
20240717,181800,242526200,8160,8160,8160,8160,0
|
|
20240717,181700,242526200,8160,8160,8160,8160,0
|
|
20240717,181600,242526200,8160,8160,8160,8160,0
|
|
20240717,181500,242526200,8160,8160,8160,8160,0
|
|
20240717,181400,242526200,8160,8160,8160,8160,0
|
|
20240717,181300,242526200,8160,8160,8160,8160,0
|
|
20240717,181200,242526200,8160,8160,8160,8160,0
|
|
20240717,181100,242526200,8160,8160,8160,8160,0
|
|
20240717,181000,242526200,8160,8160,8160,8160,0
|
|
20240717,180900,242526200,8160,8160,8160,8160,0
|
|
20240717,180800,242526200,8160,8160,8160,8160,0
|
|
20240717,180700,242526200,8160,8160,8160,8160,0
|
|
20240717,180600,242526200,8160,8160,8160,8160,0
|
|
20240717,180500,242526200,8160,8160,8160,8160,0
|
|
20240717,180400,242526200,8160,8160,8160,8160,0
|
|
20240717,180300,242526200,8160,8160,8160,8160,0
|
|
20240717,180200,242526200,8160,8160,8160,8160,0
|
|
20240717,180100,242526200,8160,8160,8160,8160,0
|
|
20240717,180000,242526200,8160,8160,8160,8160,0
|
|
20240717,175900,242526200,8160,8160,8160,8160,0
|
|
20240717,175800,242526200,8160,8160,8160,8160,1103
|
|
20240717,175700,242526200,8160,8160,8160,8160,0
|
|
20240717,175600,242526200,8160,8160,8160,8160,0
|
|
20240717,175500,242526200,8160,8160,8160,8160,0
|
|
20240717,175400,242526200,8160,8160,8160,8160,0
|
|
20240717,175300,242526200,8160,8160,8160,8160,0
|
|
20240717,175200,242526200,8160,8160,8160,8160,0
|
|
20240717,175100,242526200,8160,8160,8160,8160,0
|
|
20240717,175000,242526200,8160,8160,8160,8160,0
|
|
20240717,174900,242526200,8160,8160,8160,8160,0
|
|
20240717,174800,242526200,8160,8160,8160,8160,0
|
|
20240717,174700,242526200,8160,8160,8160,8160,0
|
|
20240717,174600,242526200,8160,8160,8160,8160,0
|
|
20240717,174500,242526200,8160,8160,8160,8160,0
|
|
20240717,174400,242526200,8160,8160,8160,8160,0
|
|
20240717,174300,242526200,8160,8160,8160,8160,0
|
|
20240717,174200,242526200,8160,8160,8160,8160,0
|
|
20240717,174100,242526200,8160,8160,8160,8160,0
|
|
20240717,174000,242526200,8160,8160,8160,8160,0
|
|
20240717,173900,242526200,8160,8160,8160,8160,0
|
|
20240717,173800,242526200,8160,8160,8160,8160,0
|
|
20240717,173700,242526200,8160,8160,8160,8160,0
|
|
20240717,173600,242526200,8160,8160,8160,8160,0
|
|
20240717,173500,242526200,8160,8160,8160,8160,0
|
|
20240717,173400,242526200,8160,8160,8160,8160,0
|
|
20240717,173300,242526200,8160,8160,8160,8160,0
|
|
20240717,173200,242526200,8160,8160,8160,8160,0
|
|
20240717,173100,242526200,8160,8160,8160,8160,0
|
|
20240717,173000,242526200,8160,8160,8160,8160,0
|
|
20240717,172900,242526200,8160,8160,8160,8160,0
|
|
20240717,172800,242526200,8160,8160,8160,8160,1103
|
|
20240717,172700,242526200,8160,8160,8160,8160,0
|
|
20240717,172600,242526200,8160,8160,8160,8160,0
|
|
20240717,172500,242526200,8160,8160,8160,8160,0
|
|
20240717,172400,242526200,8160,8160,8160,8160,0
|
|
20240717,172300,242526200,8160,8160,8160,8160,0
|
|
20240717,172200,242526200,8160,8160,8160,8160,0
|
|
20240717,172100,242526200,8160,8160,8160,8160,0
|
|
20240717,172000,242526200,8160,8160,8160,8160,0
|
|
20240717,171900,242526200,8160,8160,8160,8160,0
|
|
20240717,171800,242526200,8160,8160,8160,8160,0
|
|
20240717,171700,242526200,8160,8160,8160,8160,0
|
|
20240717,171600,242526200,8160,8160,8160,8160,0
|
|
20240717,171500,242526200,8160,8160,8160,8160,0
|
|
20240717,171400,242526200,8160,8160,8160,8160,0
|
|
20240717,171300,242526200,8160,8160,8160,8160,0
|
|
20240717,171200,242526200,8160,8160,8160,8160,0
|
|
20240717,171100,242526200,8160,8160,8160,8160,0
|
|
20240717,171000,242526200,8160,8160,8160,8160,0
|
|
20240717,170900,242526200,8160,8160,8160,8160,0
|
|
20240717,170800,242526200,8160,8160,8160,8160,0
|
|
20240717,170700,242526200,8160,8160,8160,8160,0
|
|
20240717,170600,242526200,8160,8160,8160,8160,0
|
|
20240717,170500,242526200,8160,8160,8160,8160,0
|
|
20240717,170400,242526200,8160,8160,8160,8160,0
|
|
20240717,170300,242526200,8160,8160,8160,8160,0
|
|
20240717,170200,242526200,8160,8160,8160,8160,0
|
|
20240717,170100,242526200,8160,8160,8160,8160,0
|
|
20240717,170000,242526200,8160,8160,8160,8160,0
|
|
20240717,165900,242526200,8160,8160,8160,8160,0
|
|
20240717,165800,242526200,8160,8160,8160,8160,1103
|
|
20240717,165700,242526200,8160,8160,8160,8160,0
|
|
20240717,165600,242526200,8160,8160,8160,8160,0
|
|
20240717,165500,242526200,8160,8160,8160,8160,0
|
|
20240717,165400,242526200,8160,8160,8160,8160,0
|
|
20240717,165300,242526200,8160,8160,8160,8160,0
|
|
20240717,165200,242526200,8160,8160,8160,8160,0
|
|
20240717,165100,242526200,8160,8160,8160,8160,0
|
|
20240717,165000,242526200,8160,8160,8160,8160,0
|
|
20240717,164900,242526200,8160,8160,8160,8160,0
|
|
20240717,164800,242526200,8160,8160,8160,8160,0
|
|
20240717,164700,242526200,8160,8160,8160,8160,0
|
|
20240717,164600,242526200,8160,8160,8160,8160,0
|
|
20240717,164500,242526200,8160,8160,8160,8160,0
|
|
20240717,164400,242526200,8160,8160,8160,8160,0
|
|
20240717,164300,242526200,8160,8160,8160,8160,0
|
|
20240717,164200,242526200,8160,8160,8160,8160,0
|
|
20240717,164100,242526200,8160,8160,8160,8160,0
|
|
20240717,164000,242526200,8160,8160,8160,8160,0
|
|
20240717,163900,242526200,8160,8160,8160,8160,0
|
|
20240717,163800,242526200,8160,8160,8160,8160,0
|
|
20240717,163700,242526200,8160,8160,8160,8160,0
|
|
20240717,163600,242526200,8160,8160,8160,8160,0
|
|
20240717,163500,242526200,8160,8160,8160,8160,0
|
|
20240717,163400,242526200,8160,8160,8160,8160,0
|
|
20240717,163300,242526200,8160,8160,8160,8160,0
|
|
20240717,163200,242526200,8160,8160,8160,8160,0
|
|
20240717,163100,242526200,8160,8160,8160,8160,0
|
|
20240717,163000,242526200,8160,8160,8160,8160,0
|
|
20240717,162900,242526200,8160,8160,8160,8160,0
|
|
20240717,162800,242526200,8160,8160,8160,8160,1103
|
|
20240717,162700,242526200,8160,8160,8160,8160,0
|
|
20240717,162600,242526200,8160,8160,8160,8160,0
|
|
20240717,162500,242526200,8160,8160,8160,8160,0
|
|
20240717,162400,242526200,8160,8160,8160,8160,0
|
|
20240717,162300,242526200,8160,8160,8160,8160,0
|
|
20240717,162200,242526200,8160,8160,8160,8160,0
|
|
20240717,162100,242526200,8160,8160,8160,8160,0
|
|
20240717,162000,242526200,8160,8160,8160,8160,0
|
|
20240717,161900,242526200,8160,8160,8160,8160,0
|
|
20240717,161800,242526200,8160,8160,8160,8160,0
|
|
20240717,161700,242526200,8160,8160,8160,8160,0
|
|
20240717,161600,242526200,8160,8160,8160,8160,0
|
|
20240717,161500,242526200,8160,8160,8160,8160,0
|
|
20240717,161400,242526200,8160,8160,8160,8160,0
|
|
20240717,161300,242526200,8160,8160,8160,8160,0
|
|
20240717,161200,242526200,8160,8160,8160,8160,0
|
|
20240717,161100,242526200,8160,8160,8160,8160,0
|
|
20240717,161000,242526200,8160,8160,8160,8160,0
|
|
20240717,160900,242526200,8160,8160,8160,8160,0
|
|
20240717,160800,242526200,8160,8160,8160,8160,0
|
|
20240717,160700,242526200,8160,8160,8160,8160,0
|
|
20240717,160600,242526200,8160,8160,8160,8160,0
|
|
20240717,160500,242526200,8160,8160,8160,8160,0
|
|
20240717,160400,242526200,8160,8160,8160,8160,0
|
|
20240717,160300,242526200,8160,8160,8160,8160,0
|
|
20240717,160200,242526200,8160,8160,8160,8160,0
|
|
20240717,160100,242526200,8160,8160,8160,8160,0
|
|
20240717,160000,242526200,8160,8160,8160,8160,0
|
|
20240717,155900,242526200,8160,8160,8160,8160,0
|
|
20240717,155800,242526200,8160,8160,8160,8160,1103
|
|
20240717,155700,242526200,8160,8160,8160,8160,0
|
|
20240717,155600,242526200,8160,8160,8160,8160,0
|
|
20240717,155500,242526200,8160,8160,8160,8160,0
|
|
20240717,155400,242526200,8160,8160,8160,8160,0
|
|
20240717,155300,242526200,8160,8160,8160,8160,0
|
|
20240717,155200,242526200,8160,8160,8160,8160,0
|
|
20240717,155100,242526200,8160,8160,8160,8160,0
|
|
20240717,155000,242526200,8160,8160,8160,8160,0
|
|
20240717,154900,242526200,8160,8160,8160,8160,0
|
|
20240717,154800,242526200,8160,8160,8160,8160,0
|
|
20240717,154700,242526200,8160,8160,8160,8160,0
|
|
20240717,154600,242526200,8160,8160,8160,8160,0
|
|
20240717,154500,242526200,8160,8160,8160,8160,0
|
|
20240717,154400,242526200,8160,8160,8160,8160,0
|
|
20240717,154300,242526200,8160,8160,8160,8160,0
|
|
20240717,154200,242526200,8160,8160,8160,8160,0
|
|
20240717,154100,242526200,8160,8160,8160,8160,0
|
|
20240717,154000,242526200,8160,8160,8160,8160,0
|
|
20240717,153900,242526200,8160,8160,8160,8160,0
|
|
20240717,153800,242526200,8160,8160,8160,8160,0
|
|
20240717,153700,242526200,8160,8160,8160,8160,0
|
|
20240717,153600,242526200,8160,8160,8160,8160,0
|
|
20240717,153500,242526200,8160,8160,8160,8160,0
|
|
20240717,153400,242526200,8160,8160,8160,8160,0
|
|
20240717,153300,242526200,8160,8160,8160,8160,0
|
|
20240717,153200,242526200,8160,8160,8160,8160,0
|
|
20240717,153100,242526200,8160,8160,8160,8160,0
|
|
20240717,153000,242526200,8160,8160,8160,8160,1103
|
|
20240717,152900,233525720,8150,8150,8150,8150,0
|
|
20240717,152800,233525720,8150,8150,8150,8150,0
|
|
20240717,152700,233525720,8150,8150,8150,8150,0
|
|
20240717,152600,233525720,8150,8150,8150,8150,0
|
|
20240717,152500,233525720,8150,8150,8150,8150,0
|
|
20240717,152400,233525720,8150,8150,8150,8150,0
|
|
20240717,152300,233525720,8150,8150,8150,8150,0
|
|
20240717,152200,233525720,8150,8150,8150,8150,0
|
|
20240717,152100,233525720,8150,8150,8150,8150,0
|
|
20240717,152000,233525720,8150,8150,8150,8150,0
|
|
20240717,151900,233525720,8150,8150,8150,8150,17
|
|
20240717,151800,233387170,8160,8150,8160,8150,1010
|
|
20240717,151700,225145670,8150,8150,8150,8150,0
|
|
20240717,151600,225145670,8150,8150,8150,8150,13
|
|
20240717,151500,225039720,8160,8160,8160,8160,15
|
|
20240717,151400,224917320,8150,8150,8150,8150,435
|
|
20240717,151300,221372070,8150,8150,8150,8150,155
|
|
20240717,151200,220108820,8150,8150,8150,8150,18
|
|
20240717,151100,219962120,8150,8150,8150,8150,16
|
|
20240717,151000,219831720,8160,8160,8160,8160,0
|
|
20240717,150900,219831720,8160,8150,8160,8150,44
|
|
20240717,150800,219472820,8150,8150,8150,8150,32
|
|
20240717,150700,219212020,8150,8150,8150,8150,334
|
|
20240717,150600,216489920,8150,8150,8150,8150,54
|
|
20240717,150500,216049820,8150,8150,8150,8150,0
|
|
20240717,150400,216049820,8150,8150,8150,8150,16
|
|
20240717,150300,215919420,8150,8150,8150,8150,0
|
|
20240717,150200,215919420,8150,8150,8150,8150,26
|
|
20240717,150100,215707520,8150,8150,8150,8150,0
|
|
20240717,150000,215707520,8150,8150,8150,8150,44
|
|
20240717,145900,215348920,8150,8150,8150,8150,314
|
|
20240717,145800,212789820,8150,8150,8150,8150,248
|
|
20240717,145700,210768620,8150,8150,8160,8150,17
|
|
20240717,145600,210630060,8150,8150,8150,8150,0
|
|
20240717,145500,210630060,8150,8150,8150,8150,10
|
|
20240717,145400,210548560,8150,8150,8150,8150,29
|
|
20240717,145300,210312210,8150,8150,8150,8150,10
|
|
20240717,145200,210230710,8150,8150,8150,8150,14
|
|
20240717,145100,210116610,8150,8150,8150,8150,50
|
|
20240717,145000,209709110,8150,8150,8150,8150,29
|
|
20240717,144900,209472760,8160,8160,8160,8160,0
|
|
20240717,144800,209472760,8160,8160,8160,8160,0
|
|
20240717,144700,209472760,8160,8160,8160,8160,0
|
|
20240717,144600,209472760,8160,8160,8160,8160,0
|
|
20240717,144500,209472760,8160,8150,8160,8150,158
|
|
20240717,144400,208185050,8160,8160,8160,8160,0
|
|
20240717,144300,208185050,8160,8150,8160,8150,31
|
|
20240717,144200,207932390,8160,8160,8160,8160,0
|
|
20240717,144100,207932390,8160,8160,8160,8160,0
|
|
20240717,144000,207932390,8160,8160,8160,8160,0
|
|
20240717,143900,207932390,8160,8160,8160,8160,30
|
|
20240717,143800,207687590,8160,8160,8160,8160,1
|
|
20240717,143700,207679430,8150,8150,8150,8150,0
|
|
20240717,143600,207679430,8150,8150,8150,8150,0
|
|
20240717,143500,207679430,8150,8150,8150,8150,32
|
|
20240717,143400,207418630,8160,8160,8160,8160,0
|
|
20240717,143300,207418630,8160,8160,8160,8160,0
|
|
20240717,143200,207418630,8160,8160,8160,8160,0
|
|
20240717,143100,207418630,8160,8160,8160,8160,0
|
|
20240717,143000,207418630,8160,8160,8160,8160,0
|
|
20240717,142900,207418630,8160,8160,8160,8160,0
|
|
20240717,142800,207418630,8160,8160,8160,8160,0
|
|
20240717,142700,207418630,8160,8160,8160,8160,0
|
|
20240717,142600,207418630,8160,8150,8160,8150,51
|
|
20240717,142500,207002780,8160,8160,8160,8160,1
|
|
20240717,142400,206994620,8160,8160,8160,8160,1
|
|
20240717,142300,206986460,8150,8160,8160,8150,218
|
|
20240717,142200,205207860,8150,8150,8150,8150,0
|
|
20240717,142100,205207860,8150,8150,8150,8150,0
|
|
20240717,142000,205207860,8150,8150,8150,8150,0
|
|
20240717,141900,205207860,8150,8150,8150,8150,0
|
|
20240717,141800,205207860,8150,8150,8150,8150,0
|
|
20240717,141700,205207860,8150,8150,8150,8150,0
|
|
20240717,141600,205207860,8150,8150,8150,8150,0
|
|
20240717,141500,205207860,8150,8150,8150,8150,300
|
|
20240717,141400,202762860,8150,8150,8150,8150,0
|
|
20240717,141300,202762860,8150,8150,8150,8150,1006
|
|
20240717,141200,194563960,8150,8150,8150,8150,1077
|
|
20240717,141100,185786410,8140,8150,8150,8140,1380
|
|
20240717,141000,174540230,8150,8150,8150,8150,0
|
|
20240717,140900,174540230,8150,8150,8150,8150,0
|
|
20240717,140800,174540230,8150,8150,8150,8150,0
|
|
20240717,140700,174540230,8150,8150,8150,8150,903
|
|
20240717,140600,167180780,8140,8140,8140,8140,0
|
|
20240717,140500,167180780,8140,8150,8150,8140,1278
|
|
20240717,140400,156765860,8150,8150,8150,8150,0
|
|
20240717,140300,156765860,8150,8150,8150,8150,812
|
|
20240717,140200,150148060,8150,8150,8150,8150,1312
|
|
20240717,140100,139455260,8150,8150,8150,8140,1622
|
|
20240717,140000,126236210,8160,8140,8160,8140,131
|
|
20240717,135900,125168460,8140,8140,8150,8140,214
|
|
20240717,135800,123424550,8140,8140,8140,8140,16
|
|
20240717,135700,123294310,8140,8140,8140,8140,80
|
|
20240717,135600,122643110,8140,8140,8150,8140,106
|
|
20240717,135500,121780220,8140,8140,8150,8140,1180
|
|
20240717,135400,112165020,8140,8150,8150,8140,688
|
|
20240717,135300,106558230,8150,8150,8150,8150,154
|
|
20240717,135200,105303130,8150,8150,8150,8150,14
|
|
20240717,135100,105189030,8150,8150,8150,8150,16
|
|
20240717,135000,105058630,8150,8150,8150,8150,16
|
|
20240717,134900,104928230,8150,8150,8150,8150,0
|
|
20240717,134800,104928230,8150,8150,8150,8150,16
|
|
20240717,134700,104797830,8150,8150,8150,8150,0
|
|
20240717,134600,104797830,8150,8150,8150,8150,16
|
|
20240717,134500,104667430,8150,8150,8150,8150,201
|
|
20240717,134400,103029280,8150,8150,8150,8150,0
|
|
20240717,134300,103029280,8150,8150,8150,8150,16
|
|
20240717,134200,102898880,8160,8160,8160,8160,1
|
|
20240717,134100,102890720,8160,8160,8160,8160,18
|
|
20240717,134000,102743840,8160,8160,8160,8160,16
|
|
20240717,133900,102613280,8160,8160,8160,8160,0
|
|
20240717,133800,102613280,8160,8160,8160,8160,17
|
|
20240717,133700,102474560,8160,8160,8160,8160,44
|
|
20240717,133600,102115520,8160,8160,8160,8160,10
|
|
20240717,133500,102033920,8160,8170,8170,8160,21
|
|
20240717,133400,101862510,8160,8160,8160,8160,42
|
|
20240717,133300,101519790,8160,8160,8160,8160,0
|
|
20240717,133200,101519790,8160,8160,8160,8160,16
|
|
20240717,133100,101389230,8160,8160,8160,8160,10
|
|
20240717,133000,101307630,8160,8160,8160,8160,16
|
|
20240717,132900,101177070,8160,8160,8160,8160,16
|
|
20240717,132800,101046510,8160,8160,8160,8160,31
|
|
20240717,132700,100793550,8160,8160,8160,8160,16
|
|
20240717,132600,100662990,8160,8160,8160,8160,0
|
|
20240717,132500,100662990,8160,8170,8170,8160,17
|
|
20240717,132400,100524260,8160,8160,8160,8160,16
|
|
20240717,132300,100393700,8160,8160,8160,8160,0
|
|
20240717,132200,100393700,8160,8160,8160,8160,16
|
|
20240717,132100,100263140,8160,8160,8160,8160,26
|
|
20240717,132000,100050980,8170,8170,8170,8170,2
|
|
20240717,131900,100034640,8160,8160,8160,8160,16
|
|
20240717,131800,99904080,8170,8170,8170,8170,30
|
|
20240717,131700,99658980,8160,8170,8170,8160,30
|
|
20240717,131600,99414040,8160,8160,8160,8160,17
|
|
20240717,131500,99275320,8160,8160,8160,8160,0
|
|
20240717,131400,99275320,8160,8160,8160,8160,16
|
|
20240717,131300,99144760,8160,8160,8160,8160,16
|
|
20240717,131200,99014200,8160,8160,8160,8160,0
|
|
20240717,131100,99014200,8160,8170,8170,8160,268
|
|
20240717,131000,96824800,8160,8160,8160,8160,30
|
|
20240717,130900,96580000,8160,8160,8160,8160,66
|
|
20240717,130800,96041440,8160,8160,8160,8160,16
|
|
20240717,130700,95910880,8160,8170,8170,8160,73
|
|
20240717,130600,95314630,8160,8160,8160,8160,16
|
|
20240717,130500,95184070,8170,8160,8170,8160,96
|
|
20240717,130400,94399910,8160,8160,8160,8160,16
|
|
20240717,130300,94269350,8170,8170,8170,8160,67
|
|
20240717,130200,93722120,8160,8160,8160,8160,117
|
|
20240717,130100,92767400,8160,8160,8160,8160,16
|
|
20240717,130000,92636840,8160,8160,8160,8160,16
|
|
20240717,125900,92506280,8160,8160,8160,8160,20
|
|
20240717,125800,92343080,8160,8160,8160,8160,16
|
|
20240717,125700,92212520,8170,8170,8170,8170,43
|
|
20240717,125600,91861210,8160,8160,8160,8160,213
|
|
20240717,125500,90123130,8150,8150,8150,8150,17
|
|
20240717,125400,89984580,8160,8160,8160,8160,5
|
|
20240717,125300,89943780,8150,8150,8150,8150,45
|
|
20240717,125200,89577030,8160,8150,8160,8150,27
|
|
20240717,125100,89356930,8150,8150,8150,8150,0
|
|
20240717,125000,89356930,8150,8150,8150,8150,149
|
|
20240717,124900,88142580,8150,8150,8150,8150,0
|
|
20240717,124800,88142580,8150,8150,8150,8150,16
|
|
20240717,124700,88012180,8150,8150,8150,8150,16
|
|
20240717,124600,87881780,8150,8150,8150,8150,0
|
|
20240717,124500,87881780,8150,8150,8150,8150,16
|
|
20240717,124400,87751380,8150,8150,8150,8150,0
|
|
20240717,124300,87751380,8150,8150,8150,8150,49
|
|
20240717,124200,87352030,8150,8150,8150,8150,16
|
|
20240717,124100,87221630,8150,8150,8150,8150,0
|
|
20240717,124000,87221630,8150,8150,8150,8150,16
|
|
20240717,123900,87091230,8150,8150,8150,8150,134
|
|
20240717,123800,85999130,8150,8150,8150,8150,10
|
|
20240717,123700,85917630,8150,8150,8150,8150,16
|
|
20240717,123600,85787230,8160,8160,8160,8160,0
|
|
20240717,123500,85787230,8160,8160,8160,8160,0
|
|
20240717,123400,85787230,8160,8160,8160,8160,51
|
|
20240717,123300,85371070,8170,8170,8170,8170,9
|
|
20240717,123200,85297540,8160,8160,8160,8160,17
|
|
20240717,123100,85158820,8160,8160,8160,8160,85
|
|
20240717,123000,84465220,8170,8160,8170,8160,12
|
|
20240717,122900,84367290,8160,8160,8160,8160,16
|
|
20240717,122800,84236730,8170,8170,8170,8170,133
|
|
20240717,122700,83150120,8160,8160,8160,8160,84
|
|
20240717,122600,82464680,8160,8150,8160,8150,73
|
|
20240717,122500,81869430,8150,8150,8150,8150,14
|
|
20240717,122400,81755330,8150,8150,8150,8150,16
|
|
20240717,122300,81624930,8150,8150,8150,8150,0
|
|
20240717,122200,81624930,8150,8150,8150,8150,16
|
|
20240717,122100,81494530,8150,8150,8150,8150,33
|
|
20240717,122000,81225580,8150,8150,8150,8150,0
|
|
20240717,121900,81225580,8150,8150,8150,8150,16
|
|
20240717,121800,81095180,8150,8150,8150,8150,16
|
|
20240717,121700,80964780,8160,8160,8160,8160,184
|
|
20240717,121600,79463340,8160,8160,8160,8160,16
|
|
20240717,121500,79332780,8160,8160,8160,8160,0
|
|
20240717,121400,79332780,8160,8170,8170,8160,21
|
|
20240717,121300,79161370,8160,8160,8160,8160,16
|
|
20240717,121200,79030810,8160,8160,8160,8160,224
|
|
20240717,121100,77202970,8150,8150,8160,8150,95
|
|
20240717,121000,76428110,8150,8150,8150,8150,44
|
|
20240717,120900,76069510,8150,8150,8150,8150,0
|
|
20240717,120800,76069510,8150,8150,8150,8150,16
|
|
20240717,120700,75939110,8150,8150,8150,8150,2
|
|
20240717,120600,75922810,8150,8150,8150,8150,16
|
|
20240717,120500,75792410,8150,8150,8150,8150,92
|
|
20240717,120400,75042610,8150,8150,8150,8150,0
|
|
20240717,120300,75042610,8150,8150,8150,8150,16
|
|
20240717,120200,74912210,8150,8150,8150,8150,27
|
|
20240717,120100,74692160,8150,8150,8150,8150,18
|
|
20240717,120000,74545460,8150,8150,8150,8150,16
|
|
20240717,115900,74415060,8150,8150,8150,8150,0
|
|
20240717,115800,74415060,8150,8150,8150,8150,16
|
|
20240717,115700,74284660,8150,8150,8150,8150,27
|
|
20240717,115600,74064610,8150,8150,8150,8150,0
|
|
20240717,115500,74064610,8150,8150,8150,8150,16
|
|
20240717,115400,73934210,8150,8150,8150,8150,32
|
|
20240717,115300,73673410,8150,8150,8150,8150,16
|
|
20240717,115200,73543010,8150,8150,8150,8150,24
|
|
20240717,115100,73347410,8150,8150,8150,8150,0
|
|
20240717,115000,73347410,8150,8150,8150,8150,16
|
|
20240717,114900,73217010,8150,8150,8150,8150,0
|
|
20240717,114800,73217010,8150,8150,8150,8150,192
|
|
20240717,114700,71652210,8150,8150,8150,8150,16
|
|
20240717,114600,71521810,8150,8150,8150,8150,2
|
|
20240717,114500,71505510,8150,8160,8170,8150,164
|
|
20240717,114400,70166650,8150,8150,8150,8150,18
|
|
20240717,114300,70019950,8150,8150,8160,8150,21
|
|
20240717,114200,69848790,8150,8150,8150,8150,22
|
|
20240717,114100,69669490,8150,8150,8150,8150,0
|
|
20240717,114000,69669490,8150,8160,8160,8150,21
|
|
20240717,113900,69498290,8150,8150,8150,8150,18
|
|
20240717,113800,69351590,8150,8150,8150,8150,39
|
|
20240717,113700,69033740,8150,8150,8150,8150,16
|
|
20240717,113600,68903340,8150,8150,8150,8150,16
|
|
20240717,113500,68772940,8150,8150,8150,8150,321
|
|
20240717,113400,66156790,8150,8150,8150,8150,16
|
|
20240717,113300,66026390,8150,8150,8150,8150,0
|
|
20240717,113200,66026390,8150,8150,8150,8150,16
|
|
20240717,113100,65895990,8150,8150,8150,8150,23
|
|
20240717,113000,65708540,8150,8150,8150,8150,0
|
|
20240717,112900,65708540,8150,8150,8150,8150,16
|
|
20240717,112800,65578140,8170,8170,8170,8170,0
|
|
20240717,112700,65578140,8170,8160,8170,8160,21
|
|
20240717,112600,65406670,8160,8160,8160,8160,12
|
|
20240717,112500,65308750,8160,8160,8160,8160,110
|
|
20240717,112400,64411150,8150,8150,8150,8150,18
|
|
20240717,112300,64264450,8150,8150,8150,8150,23
|
|
20240717,112200,64077000,8150,8160,8160,8150,147
|
|
20240717,112100,62878830,8150,8150,8150,8150,21
|
|
20240717,112000,62707680,8150,8150,8150,8150,0
|
|
20240717,111900,62707680,8150,8150,8160,8150,48
|
|
20240717,111800,62316330,8150,8150,8150,8150,16
|
|
20240717,111700,62185930,8150,8150,8150,8150,0
|
|
20240717,111600,62185930,8150,8150,8150,8150,56
|
|
20240717,111500,61729530,8150,8150,8150,8150,16
|
|
20240717,111400,61599130,8150,8150,8150,8150,0
|
|
20240717,111300,61599130,8150,8150,8150,8150,18
|
|
20240717,111200,61452430,8150,8150,8150,8150,0
|
|
20240717,111100,61452430,8150,8150,8150,8150,16
|
|
20240717,111000,61322030,8150,8150,8150,8150,22
|
|
20240717,110900,61142730,8150,8150,8150,8150,2
|
|
20240717,110800,61126430,8150,8160,8160,8150,21
|
|
20240717,110700,60955230,8150,8150,8150,8150,0
|
|
20240717,110600,60955230,8150,8150,8150,8150,16
|
|
20240717,110500,60824830,8150,8150,8150,8150,46
|
|
20240717,110400,60449930,8140,8140,8140,8140,0
|
|
20240717,110300,60449930,8140,8150,8150,8140,622
|
|
20240717,110200,55381700,8150,8150,8150,8150,18
|
|
20240717,110100,55235000,8150,8150,8150,8150,0
|
|
20240717,110000,55235000,8150,8150,8150,8150,16
|
|
20240717,105900,55104600,8150,8150,8150,8150,0
|
|
20240717,105800,55104600,8150,8150,8150,8150,16
|
|
20240717,105700,54974200,8150,8150,8160,8150,368
|
|
20240717,105600,51971830,8150,8150,8150,8150,15
|
|
20240717,105500,51849580,8150,8150,8150,8150,1
|
|
20240717,105400,51841430,8150,8140,8150,8140,26
|
|
20240717,105300,51629690,8150,8150,8150,8150,59
|
|
20240717,105200,51148840,8140,8140,8140,8140,49
|
|
20240717,105100,50749980,8150,8150,8150,8150,2
|
|
20240717,105000,50733680,8140,8140,8140,8140,18
|
|
20240717,104900,50587160,8140,8140,8140,8140,16
|
|
20240717,104800,50456920,8150,8150,8150,8150,1
|
|
20240717,104700,50448770,8140,8140,8140,8140,16
|
|
20240717,104600,50318530,8140,8140,8140,8140,0
|
|
20240717,104500,50318530,8140,8140,8140,8140,16
|
|
20240717,104400,50188290,8140,8140,8150,8140,105
|
|
20240717,104300,49333090,8140,8140,8140,8140,44
|
|
20240717,104200,48974930,8140,8150,8150,8140,81
|
|
20240717,104100,48315070,8140,8140,8140,8140,40
|
|
20240717,104000,47989470,8140,8140,8140,8140,111
|
|
20240717,103900,47085930,8140,8140,8140,8140,38
|
|
20240717,103800,46776610,8150,8150,8150,8150,0
|
|
20240717,103700,46776610,8150,8150,8150,8150,5
|
|
20240717,103600,46735860,8150,8150,8150,8150,70
|
|
20240717,103500,46165360,8150,8150,8150,8150,0
|
|
20240717,103400,46165360,8150,8150,8150,8150,18
|
|
20240717,103300,46018660,8150,8150,8150,8150,16
|
|
20240717,103200,45888260,8150,8150,8150,8150,79
|
|
20240717,103100,45244410,8150,8150,8160,8150,19
|
|
20240717,103000,45089550,8160,8160,8160,8160,1
|
|
20240717,102900,45081390,8150,8150,8150,8150,16
|
|
20240717,102800,44950990,8150,8160,8160,8150,28
|
|
20240717,102700,44722760,8160,8160,8160,8160,3
|
|
20240717,102600,44698280,8150,8150,8150,8150,16
|
|
20240717,102500,44567880,8160,8160,8160,8160,62
|
|
20240717,102400,44061960,8150,8150,8150,8150,16
|
|
20240717,102300,43931560,8150,8140,8150,8140,88
|
|
20240717,102200,43214520,8150,8150,8150,8140,4
|
|
20240717,102100,43181940,8140,8140,8140,8140,16
|
|
20240717,102000,43051700,8140,8140,8140,8140,0
|
|
20240717,101900,43051700,8140,8150,8150,8140,68
|
|
20240717,101800,42497590,8150,8150,8150,8150,16
|
|
20240717,101700,42367190,8150,8150,8150,8150,0
|
|
20240717,101600,42367190,8150,8150,8150,8150,23
|
|
20240717,101500,42179740,8150,8140,8150,8140,90
|
|
20240717,101400,41446470,8140,8140,8140,8140,2
|
|
20240717,101300,41430190,8140,8140,8140,8140,16
|
|
20240717,101200,41299950,8140,8140,8140,8140,18
|
|
20240717,101100,41153430,8140,8140,8140,8140,0
|
|
20240717,101000,41153430,8140,8140,8140,8140,16
|
|
20240717,100900,41023190,8140,8140,8140,8140,31
|
|
20240717,100800,40770850,8140,8140,8140,8140,16
|
|
20240717,100700,40640610,8140,8140,8140,8140,28
|
|
20240717,100600,40412690,8140,8140,8140,8140,259
|
|
20240717,100500,38304430,8140,8160,8160,8140,3
|
|
20240717,100400,38279990,8140,8150,8150,8140,206
|
|
20240717,100300,36601300,8150,8150,8160,8150,19
|
|
20240717,100200,36446440,8150,8150,8150,8150,18
|
|
20240717,100100,36299740,8150,8150,8150,8150,2
|
|
20240717,100000,36283440,8150,8150,8150,8150,16
|
|
20240717,095900,36153040,8150,8150,8150,8150,28
|
|
20240717,095800,35924840,8150,8150,8150,8150,2
|
|
20240717,095700,35908540,8150,8150,8150,8150,12
|
|
20240717,095600,35810740,8150,8160,8160,8150,102
|
|
20240717,095500,34978700,8160,8160,8160,8160,212
|
|
20240717,095400,33248780,8160,8160,8160,8160,0
|
|
20240717,095300,33248780,8160,8160,8160,8160,2
|
|
20240717,095200,33232460,8160,8160,8160,8160,0
|
|
20240717,095100,33232460,8160,8150,8190,8150,379
|
|
20240717,095000,30135300,8160,8160,8160,8160,0
|
|
20240717,094900,30135300,8160,8140,8160,8140,96
|
|
20240717,094800,29352910,8150,8150,8150,8150,3
|
|
20240717,094700,29328460,8150,8150,8150,8150,2
|
|
20240717,094600,29312160,8140,8150,8150,8140,7
|
|
20240717,094500,29255130,8150,8150,8150,8150,0
|
|
20240717,094400,29255130,8150,8140,8150,8140,202
|
|
20240717,094300,27610600,8120,8120,8130,8120,29
|
|
20240717,094200,27375110,8140,8120,8140,8120,425
|
|
20240717,094100,23924050,8120,8140,8140,8120,56
|
|
20240717,094000,23468310,8140,8140,8140,8140,0
|
|
20240717,093900,23468310,8140,8140,8140,8140,2
|
|
20240717,093800,23452030,8140,8140,8140,8140,2
|
|
20240717,093700,23435750,8140,8140,8140,8140,2
|
|
20240717,093600,23419470,8140,8140,8140,8140,0
|
|
20240717,093500,23419470,8140,8140,8140,8140,0
|
|
20240717,093400,23419470,8140,8140,8140,8140,0
|
|
20240717,093300,23419470,8140,8140,8140,8140,0
|
|
20240717,093200,23419470,8140,8140,8140,8140,0
|
|
20240717,093100,23419470,8140,8140,8140,8140,0
|
|
20240717,093000,23419470,8140,8140,8140,8120,678
|
|
20240717,092900,17907350,8130,8130,8130,8130,0
|
|
20240717,092800,17907350,8130,8130,8130,8130,0
|
|
20240717,092700,17907350,8130,8130,8130,8130,0
|
|
20240717,092600,17907350,8130,8130,8130,8130,0
|
|
20240717,092500,17907350,8130,8130,8130,8130,3
|
|
20240717,092400,17882960,8130,8140,8140,8130,241
|
|
20240717,092300,15923530,8140,8140,8140,8140,6
|
|
20240717,092200,15874690,8140,8140,8140,8140,0
|
|
20240717,092100,15874690,8140,8140,8140,8140,190
|
|
20240717,092000,14328090,8140,8140,8140,8140,0
|
|
20240717,091900,14328090,8140,8140,8150,8140,111
|
|
20240717,091800,13424540,8130,8130,8130,8130,0
|
|
20240717,091700,13424540,8130,8130,8130,8130,0
|
|
20240717,091600,13424540,8130,8130,8130,8130,139
|
|
20240717,091500,12294470,8140,8140,8140,8140,0
|
|
20240717,091400,12294470,8140,8140,8140,8140,0
|
|
20240717,091300,12294470,8140,8140,8140,8140,1
|
|
20240717,091200,12286330,8130,8120,8130,8120,16
|
|
20240717,091100,12156310,8140,8140,8140,8140,7
|
|
20240717,091000,12099330,8120,8140,8140,8120,54
|
|
20240717,090900,11660830,8120,8120,8120,8120,5
|
|
20240717,090800,11620230,8120,8120,8120,8120,0
|
|
20240717,090700,11620230,8120,8120,8120,8110,236
|
|
20240717,090600,9704300,8140,8140,8140,8140,0
|
|
20240717,090500,9704300,8140,8140,8140,8140,0
|
|
20240717,090400,9704300,8140,8140,8140,8140,1
|
|
20240717,090300,9696160,8110,8140,8140,8110,541
|
|
20240717,090200,5308620,8100,8100,8100,8100,0
|
|
20240717,090100,5308620,8100,8100,8100,8100,0
|
|
20240717,090000,5308620,8100,8100,8110,8100,655
|