606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,190300,72162250,16190,16190,16190,16190,76
|
|
20240724,190200,72162250,16190,16190,16190,16190,0
|
|
20240724,190100,72162250,16190,16190,16190,16190,0
|
|
20240724,190000,72162250,16190,16190,16190,16190,0
|
|
20240724,185900,72162250,16190,16190,16190,16190,0
|
|
20240724,185800,72162250,16190,16190,16190,16190,0
|
|
20240724,185700,72162250,16190,16190,16190,16190,0
|
|
20240724,185600,72162250,16190,16190,16190,16190,0
|
|
20240724,185500,72162250,16190,16190,16190,16190,0
|
|
20240724,185400,72162250,16190,16190,16190,16190,0
|
|
20240724,185300,72162250,16190,16190,16190,16190,0
|
|
20240724,185200,72162250,16190,16190,16190,16190,0
|
|
20240724,185100,72162250,16190,16190,16190,16190,0
|
|
20240724,185000,72162250,16190,16190,16190,16190,0
|
|
20240724,184900,72162250,16190,16190,16190,16190,0
|
|
20240724,184800,72162250,16190,16190,16190,16190,0
|
|
20240724,184700,72162250,16190,16190,16190,16190,0
|
|
20240724,184600,72162250,16190,16190,16190,16190,0
|
|
20240724,184500,72162250,16190,16190,16190,16190,0
|
|
20240724,184400,72162250,16190,16190,16190,16190,0
|
|
20240724,184300,72162250,16190,16190,16190,16190,0
|
|
20240724,184200,72162250,16190,16190,16190,16190,0
|
|
20240724,184100,72162250,16190,16190,16190,16190,0
|
|
20240724,184000,72162250,16190,16190,16190,16190,0
|
|
20240724,183900,72162250,16190,16190,16190,16190,0
|
|
20240724,183800,72162250,16190,16190,16190,16190,0
|
|
20240724,183700,72162250,16190,16190,16190,16190,0
|
|
20240724,183600,72162250,16190,16190,16190,16190,0
|
|
20240724,183500,72162250,16190,16190,16190,16190,0
|
|
20240724,183400,72162250,16190,16190,16190,16190,0
|
|
20240724,183300,72162250,16190,16190,16190,16190,76
|
|
20240724,183200,72162250,16190,16190,16190,16190,0
|
|
20240724,183100,72162250,16190,16190,16190,16190,0
|
|
20240724,183000,72162250,16190,16190,16190,16190,0
|
|
20240724,182900,72162250,16190,16190,16190,16190,0
|
|
20240724,182800,72162250,16190,16190,16190,16190,0
|
|
20240724,182700,72162250,16190,16190,16190,16190,0
|
|
20240724,182600,72162250,16190,16190,16190,16190,0
|
|
20240724,182500,72162250,16190,16190,16190,16190,0
|
|
20240724,182400,72162250,16190,16190,16190,16190,0
|
|
20240724,182300,72162250,16190,16190,16190,16190,0
|
|
20240724,182200,72162250,16190,16190,16190,16190,0
|
|
20240724,182100,72162250,16190,16190,16190,16190,0
|
|
20240724,182000,72162250,16190,16190,16190,16190,0
|
|
20240724,181900,72162250,16190,16190,16190,16190,0
|
|
20240724,181800,72162250,16190,16190,16190,16190,0
|
|
20240724,181700,72162250,16190,16190,16190,16190,0
|
|
20240724,181600,72162250,16190,16190,16190,16190,0
|
|
20240724,181500,72162250,16190,16190,16190,16190,0
|
|
20240724,181400,72162250,16190,16190,16190,16190,0
|
|
20240724,181300,72162250,16190,16190,16190,16190,0
|
|
20240724,181200,72162250,16190,16190,16190,16190,0
|
|
20240724,181100,72162250,16190,16190,16190,16190,0
|
|
20240724,181000,72162250,16190,16190,16190,16190,0
|
|
20240724,180900,72162250,16190,16190,16190,16190,0
|
|
20240724,180800,72162250,16190,16190,16190,16190,0
|
|
20240724,180700,72162250,16190,16190,16190,16190,0
|
|
20240724,180600,72162250,16190,16190,16190,16190,0
|
|
20240724,180500,72162250,16190,16190,16190,16190,0
|
|
20240724,180400,72162250,16190,16190,16190,16190,0
|
|
20240724,180300,72162250,16190,16190,16190,16190,76
|
|
20240724,180200,72162250,16190,16190,16190,16190,0
|
|
20240724,180100,72162250,16190,16190,16190,16190,0
|
|
20240724,180000,72162250,16190,16190,16190,16190,0
|
|
20240724,175900,72162250,16190,16190,16190,16190,0
|
|
20240724,175800,72162250,16190,16190,16190,16190,0
|
|
20240724,175700,72162250,16190,16190,16190,16190,0
|
|
20240724,175600,72162250,16190,16190,16190,16190,0
|
|
20240724,175500,72162250,16190,16190,16190,16190,0
|
|
20240724,175400,72162250,16190,16190,16190,16190,0
|
|
20240724,175300,72162250,16190,16190,16190,16190,0
|
|
20240724,175200,72162250,16190,16190,16190,16190,0
|
|
20240724,175100,72162250,16190,16190,16190,16190,0
|
|
20240724,175000,72162250,16190,16190,16190,16190,0
|
|
20240724,174900,72162250,16190,16190,16190,16190,0
|
|
20240724,174800,72162250,16190,16190,16190,16190,0
|
|
20240724,174700,72162250,16190,16190,16190,16190,0
|
|
20240724,174600,72162250,16190,16190,16190,16190,0
|
|
20240724,174500,72162250,16190,16190,16190,16190,0
|
|
20240724,174400,72162250,16190,16190,16190,16190,0
|
|
20240724,174300,72162250,16190,16190,16190,16190,0
|
|
20240724,174200,72162250,16190,16190,16190,16190,0
|
|
20240724,174100,72162250,16190,16190,16190,16190,0
|
|
20240724,174000,72162250,16190,16190,16190,16190,0
|
|
20240724,173900,72162250,16190,16190,16190,16190,0
|
|
20240724,173800,72162250,16190,16190,16190,16190,0
|
|
20240724,173700,72162250,16190,16190,16190,16190,0
|
|
20240724,173600,72162250,16190,16190,16190,16190,0
|
|
20240724,173500,72162250,16190,16190,16190,16190,0
|
|
20240724,173400,72162250,16190,16190,16190,16190,0
|
|
20240724,173300,72162250,16190,16190,16190,16190,76
|
|
20240724,173200,72162250,16190,16190,16190,16190,0
|
|
20240724,173100,72162250,16190,16190,16190,16190,0
|
|
20240724,173000,72162250,16190,16190,16190,16190,0
|
|
20240724,172900,72162250,16190,16190,16190,16190,0
|
|
20240724,172800,72162250,16190,16190,16190,16190,0
|
|
20240724,172700,72162250,16190,16190,16190,16190,0
|
|
20240724,172600,72162250,16190,16190,16190,16190,0
|
|
20240724,172500,72162250,16190,16190,16190,16190,0
|
|
20240724,172400,72162250,16190,16190,16190,16190,0
|
|
20240724,172300,72162250,16190,16190,16190,16190,0
|
|
20240724,172200,72162250,16190,16190,16190,16190,0
|
|
20240724,172100,72162250,16190,16190,16190,16190,0
|
|
20240724,172000,72162250,16190,16190,16190,16190,0
|
|
20240724,171900,72162250,16190,16190,16190,16190,0
|
|
20240724,171800,72162250,16190,16190,16190,16190,0
|
|
20240724,171700,72162250,16190,16190,16190,16190,0
|
|
20240724,171600,72162250,16190,16190,16190,16190,0
|
|
20240724,171500,72162250,16190,16190,16190,16190,0
|
|
20240724,171400,72162250,16190,16190,16190,16190,0
|
|
20240724,171300,72162250,16190,16190,16190,16190,0
|
|
20240724,171200,72162250,16190,16190,16190,16190,0
|
|
20240724,171100,72162250,16190,16190,16190,16190,0
|
|
20240724,171000,72162250,16190,16190,16190,16190,0
|
|
20240724,170900,72162250,16190,16190,16190,16190,0
|
|
20240724,170800,72162250,16190,16190,16190,16190,0
|
|
20240724,170700,72162250,16190,16190,16190,16190,0
|
|
20240724,170600,72162250,16190,16190,16190,16190,0
|
|
20240724,170500,72162250,16190,16190,16190,16190,0
|
|
20240724,170400,72162250,16190,16190,16190,16190,0
|
|
20240724,170300,72162250,16190,16190,16190,16190,76
|
|
20240724,170200,72162250,16190,16190,16190,16190,0
|
|
20240724,170100,72162250,16190,16190,16190,16190,0
|
|
20240724,170000,72162250,16190,16190,16190,16190,0
|
|
20240724,165900,72162250,16190,16190,16190,16190,0
|
|
20240724,165800,72162250,16190,16190,16190,16190,0
|
|
20240724,165700,72162250,16190,16190,16190,16190,0
|
|
20240724,165600,72162250,16190,16190,16190,16190,0
|
|
20240724,165500,72162250,16190,16190,16190,16190,0
|
|
20240724,165400,72162250,16190,16190,16190,16190,0
|
|
20240724,165300,72162250,16190,16190,16190,16190,0
|
|
20240724,165200,72162250,16190,16190,16190,16190,0
|
|
20240724,165100,72162250,16190,16190,16190,16190,0
|
|
20240724,165000,72162250,16190,16190,16190,16190,0
|
|
20240724,164900,72162250,16190,16190,16190,16190,0
|
|
20240724,164800,72162250,16190,16190,16190,16190,0
|
|
20240724,164700,72162250,16190,16190,16190,16190,0
|
|
20240724,164600,72162250,16190,16190,16190,16190,0
|
|
20240724,164500,72162250,16190,16190,16190,16190,0
|
|
20240724,164400,72162250,16190,16190,16190,16190,0
|
|
20240724,164300,72162250,16190,16190,16190,16190,0
|
|
20240724,164200,72162250,16190,16190,16190,16190,0
|
|
20240724,164100,72162250,16190,16190,16190,16190,0
|
|
20240724,164000,72162250,16190,16190,16190,16190,0
|
|
20240724,163900,72162250,16190,16190,16190,16190,0
|
|
20240724,163800,72162250,16190,16190,16190,16190,0
|
|
20240724,163700,72162250,16190,16190,16190,16190,0
|
|
20240724,163600,72162250,16190,16190,16190,16190,0
|
|
20240724,163500,72162250,16190,16190,16190,16190,0
|
|
20240724,163400,72162250,16190,16190,16190,16190,0
|
|
20240724,163300,72162250,16190,16190,16190,16190,76
|
|
20240724,163200,72162250,16190,16190,16190,16190,0
|
|
20240724,163100,72162250,16190,16190,16190,16190,0
|
|
20240724,163000,72162250,16190,16190,16190,16190,0
|
|
20240724,162900,72162250,16190,16190,16190,16190,0
|
|
20240724,162800,72162250,16190,16190,16190,16190,0
|
|
20240724,162700,72162250,16190,16190,16190,16190,0
|
|
20240724,162600,72162250,16190,16190,16190,16190,0
|
|
20240724,162500,72162250,16190,16190,16190,16190,0
|
|
20240724,162400,72162250,16190,16190,16190,16190,0
|
|
20240724,162300,72162250,16190,16190,16190,16190,0
|
|
20240724,162200,72162250,16190,16190,16190,16190,0
|
|
20240724,162100,72162250,16190,16190,16190,16190,0
|
|
20240724,162000,72162250,16190,16190,16190,16190,0
|
|
20240724,161900,72162250,16190,16190,16190,16190,0
|
|
20240724,161800,72162250,16190,16190,16190,16190,0
|
|
20240724,161700,72162250,16190,16190,16190,16190,0
|
|
20240724,161600,72162250,16190,16190,16190,16190,0
|
|
20240724,161500,72162250,16190,16190,16190,16190,0
|
|
20240724,161400,72162250,16190,16190,16190,16190,0
|
|
20240724,161300,72162250,16190,16190,16190,16190,0
|
|
20240724,161200,72162250,16190,16190,16190,16190,0
|
|
20240724,161100,72162250,16190,16190,16190,16190,0
|
|
20240724,161000,72162250,16190,16190,16190,16190,0
|
|
20240724,160900,72162250,16190,16190,16190,16190,0
|
|
20240724,160800,72162250,16190,16190,16190,16190,0
|
|
20240724,160700,72162250,16190,16190,16190,16190,0
|
|
20240724,160600,72162250,16190,16190,16190,16190,0
|
|
20240724,160500,72162250,16190,16190,16190,16190,0
|
|
20240724,160400,72162250,16190,16190,16190,16190,0
|
|
20240724,160300,72162250,16190,16190,16190,16190,76
|
|
20240724,160200,72162250,16190,16190,16190,16190,0
|
|
20240724,160100,72162250,16190,16190,16190,16190,0
|
|
20240724,160000,72162250,16190,16190,16190,16190,0
|
|
20240724,155900,72162250,16190,16190,16190,16190,0
|
|
20240724,155800,72162250,16190,16190,16190,16190,0
|
|
20240724,155700,72162250,16190,16190,16190,16190,0
|
|
20240724,155600,72162250,16190,16190,16190,16190,0
|
|
20240724,155500,72162250,16190,16190,16190,16190,0
|
|
20240724,155400,72162250,16190,16190,16190,16190,0
|
|
20240724,155300,72162250,16190,16190,16190,16190,0
|
|
20240724,155200,72162250,16190,16190,16190,16190,0
|
|
20240724,155100,72162250,16190,16190,16190,16190,0
|
|
20240724,155000,72162250,16190,16190,16190,16190,0
|
|
20240724,154900,72162250,16190,16190,16190,16190,0
|
|
20240724,154800,72162250,16190,16190,16190,16190,0
|
|
20240724,154700,72162250,16190,16190,16190,16190,0
|
|
20240724,154600,72162250,16190,16190,16190,16190,0
|
|
20240724,154500,72162250,16190,16190,16190,16190,0
|
|
20240724,154400,72162250,16190,16190,16190,16190,0
|
|
20240724,154300,72162250,16190,16190,16190,16190,0
|
|
20240724,154200,72162250,16190,16190,16190,16190,0
|
|
20240724,154100,72162250,16190,16190,16190,16190,0
|
|
20240724,154000,72162250,16190,16190,16190,16190,0
|
|
20240724,153900,72162250,16190,16190,16190,16190,0
|
|
20240724,153800,72162250,16190,16190,16190,16190,0
|
|
20240724,153700,72162250,16190,16190,16190,16190,0
|
|
20240724,153600,72162250,16190,16190,16190,16190,0
|
|
20240724,153500,72162250,16190,16190,16190,16190,0
|
|
20240724,153400,72162250,16190,16190,16190,16190,0
|
|
20240724,153300,72162250,16190,16190,16190,16190,76
|
|
20240724,153200,72162250,16190,16190,16190,16190,0
|
|
20240724,153100,72162250,16190,16190,16190,16190,0
|
|
20240724,153000,72162250,16190,16190,16190,16190,76
|
|
20240724,152900,70931810,16190,16190,16190,16190,0
|
|
20240724,152800,70931810,16190,16190,16190,16190,0
|
|
20240724,152700,70931810,16190,16190,16190,16190,0
|
|
20240724,152600,70931810,16190,16190,16190,16190,0
|
|
20240724,152500,70931810,16190,16190,16190,16190,0
|
|
20240724,152400,70931810,16190,16190,16190,16190,0
|
|
20240724,152300,70931810,16190,16190,16190,16190,0
|
|
20240724,152200,70931810,16190,16190,16190,16190,0
|
|
20240724,152100,70931810,16190,16190,16190,16190,0
|
|
20240724,152000,70931810,16190,16190,16190,16190,0
|
|
20240724,151900,70931810,16190,16190,16190,16190,0
|
|
20240724,151800,70931810,16190,16190,16190,16190,35
|
|
20240724,151700,70365160,16190,16190,16190,16190,0
|
|
20240724,151600,70365160,16190,16190,16190,16190,0
|
|
20240724,151500,70365160,16190,16190,16190,16190,1
|
|
20240724,151400,70348970,16270,16270,16270,16270,0
|
|
20240724,151300,70348970,16270,16270,16270,16270,0
|
|
20240724,151200,70348970,16270,16270,16270,16270,0
|
|
20240724,151100,70348970,16270,16270,16270,16270,0
|
|
20240724,151000,70348970,16270,16270,16270,16270,0
|
|
20240724,150900,70348970,16270,16270,16270,16270,0
|
|
20240724,150800,70348970,16270,16270,16270,16270,0
|
|
20240724,150700,70348970,16270,16270,16270,16270,2
|
|
20240724,150600,70316430,16270,16270,16270,16270,0
|
|
20240724,150500,70316430,16270,16270,16270,16270,0
|
|
20240724,150400,70316430,16270,16270,16270,16270,0
|
|
20240724,150300,70316430,16270,16270,16270,16270,0
|
|
20240724,150200,70316430,16270,16270,16270,16270,2
|
|
20240724,150100,70283890,16170,16170,16170,16170,0
|
|
20240724,150000,70283890,16170,16170,16170,16170,0
|
|
20240724,145900,70283890,16170,16170,16170,16170,0
|
|
20240724,145800,70283890,16170,16170,16170,16170,0
|
|
20240724,145700,70283890,16170,16170,16170,16170,0
|
|
20240724,145600,70283890,16170,16170,16170,16170,0
|
|
20240724,145500,70283890,16170,16170,16170,16170,0
|
|
20240724,145400,70283890,16170,16170,16170,16170,0
|
|
20240724,145300,70283890,16170,16170,16170,16170,0
|
|
20240724,145200,70283890,16170,16170,16170,16170,0
|
|
20240724,145100,70283890,16170,16170,16170,16170,0
|
|
20240724,145000,70283890,16170,16170,16170,16170,0
|
|
20240724,144900,70283890,16170,16170,16170,16170,0
|
|
20240724,144800,70283890,16170,16170,16170,16170,0
|
|
20240724,144700,70283890,16170,16170,16170,16170,0
|
|
20240724,144600,70283890,16170,16170,16170,16170,0
|
|
20240724,144500,70283890,16170,16170,16170,16170,0
|
|
20240724,144400,70283890,16170,16170,16170,16170,0
|
|
20240724,144300,70283890,16170,16170,16170,16170,25
|
|
20240724,144200,69879640,16280,16280,16280,16280,0
|
|
20240724,144100,69879640,16280,16280,16280,16280,0
|
|
20240724,144000,69879640,16280,16280,16280,16280,0
|
|
20240724,143900,69879640,16280,16280,16280,16280,30
|
|
20240724,143800,69391240,16280,16280,16280,16280,0
|
|
20240724,143700,69391240,16280,16280,16280,16280,0
|
|
20240724,143600,69391240,16280,16280,16280,16280,0
|
|
20240724,143500,69391240,16280,16280,16280,16280,0
|
|
20240724,143400,69391240,16280,16280,16280,16280,0
|
|
20240724,143300,69391240,16280,16280,16280,16280,0
|
|
20240724,143200,69391240,16280,16280,16280,16280,0
|
|
20240724,143100,69391240,16280,16280,16280,16280,0
|
|
20240724,143000,69391240,16280,16280,16280,16280,0
|
|
20240724,142900,69391240,16280,16280,16280,16280,0
|
|
20240724,142800,69391240,16280,16280,16280,16280,3
|
|
20240724,142700,69342400,16340,16340,16340,16340,0
|
|
20240724,142600,69342400,16340,16340,16340,16340,0
|
|
20240724,142500,69342400,16340,16340,16340,16340,0
|
|
20240724,142400,69342400,16340,16340,16340,16340,0
|
|
20240724,142300,69342400,16340,16340,16340,16340,0
|
|
20240724,142200,69342400,16340,16340,16340,16340,0
|
|
20240724,142100,69342400,16340,16340,16340,16340,0
|
|
20240724,142000,69342400,16340,16340,16340,16340,0
|
|
20240724,141900,69342400,16340,16340,16340,16340,0
|
|
20240724,141800,69342400,16340,16340,16340,16340,0
|
|
20240724,141700,69342400,16340,16330,16340,16330,8
|
|
20240724,141600,69211740,16170,16170,16170,16170,0
|
|
20240724,141500,69211740,16170,16170,16170,16170,0
|
|
20240724,141400,69211740,16170,16170,16170,16170,0
|
|
20240724,141300,69211740,16170,16170,16170,16170,0
|
|
20240724,141200,69211740,16170,16170,16170,16170,0
|
|
20240724,141100,69211740,16170,16170,16170,16170,0
|
|
20240724,141000,69211740,16170,16170,16170,16170,0
|
|
20240724,140900,69211740,16170,16170,16170,16170,0
|
|
20240724,140800,69211740,16170,16170,16170,16170,0
|
|
20240724,140700,69211740,16170,16170,16170,16170,0
|
|
20240724,140600,69211740,16170,16170,16170,16170,0
|
|
20240724,140500,69211740,16170,16170,16170,16170,0
|
|
20240724,140400,69211740,16170,16170,16170,16170,0
|
|
20240724,140300,69211740,16170,16170,16170,16170,0
|
|
20240724,140200,69211740,16170,16170,16170,16170,0
|
|
20240724,140100,69211740,16170,16170,16170,16170,0
|
|
20240724,140000,69211740,16170,16170,16170,16170,0
|
|
20240724,135900,69211740,16170,16170,16170,16170,0
|
|
20240724,135800,69211740,16170,16170,16170,16170,0
|
|
20240724,135700,69211740,16170,16170,16170,16170,0
|
|
20240724,135600,69211740,16170,16170,16170,16170,0
|
|
20240724,135500,69211740,16170,16170,16170,16170,0
|
|
20240724,135400,69211740,16170,16170,16170,16170,0
|
|
20240724,135300,69211740,16170,16170,16170,16170,0
|
|
20240724,135200,69211740,16170,16170,16170,16170,0
|
|
20240724,135100,69211740,16170,16170,16170,16170,0
|
|
20240724,135000,69211740,16170,16170,16170,16170,0
|
|
20240724,134900,69211740,16170,16170,16170,16170,0
|
|
20240724,134800,69211740,16170,16170,16170,16170,0
|
|
20240724,134700,69211740,16170,16170,16170,16170,0
|
|
20240724,134600,69211740,16170,16170,16170,16170,0
|
|
20240724,134500,69211740,16170,16170,16170,16170,0
|
|
20240724,134400,69211740,16170,16170,16170,16170,0
|
|
20240724,134300,69211740,16170,16180,16180,16170,10
|
|
20240724,134200,69050030,16170,16170,16170,16170,0
|
|
20240724,134100,69050030,16170,16170,16170,16170,0
|
|
20240724,134000,69050030,16170,16170,16170,16170,0
|
|
20240724,133900,69050030,16170,16170,16170,16170,0
|
|
20240724,133800,69050030,16170,16170,16170,16170,0
|
|
20240724,133700,69050030,16170,16170,16170,16170,0
|
|
20240724,133600,69050030,16170,16170,16170,16170,0
|
|
20240724,133500,69050030,16170,16170,16170,16170,0
|
|
20240724,133400,69050030,16170,16170,16170,16170,0
|
|
20240724,133300,69050030,16170,16170,16170,16170,0
|
|
20240724,133200,69050030,16170,16170,16170,16170,0
|
|
20240724,133100,69050030,16170,16170,16170,16170,0
|
|
20240724,133000,69050030,16170,16170,16170,16170,0
|
|
20240724,132900,69050030,16170,16170,16170,16170,4
|
|
20240724,132800,68985350,16160,16160,16160,16160,0
|
|
20240724,132700,68985350,16160,16160,16160,16160,0
|
|
20240724,132600,68985350,16160,16160,16160,16160,0
|
|
20240724,132500,68985350,16160,16160,16160,16160,0
|
|
20240724,132400,68985350,16160,16160,16160,16160,0
|
|
20240724,132300,68985350,16160,16220,16220,16160,32
|
|
20240724,132200,68467660,16450,16210,16450,16210,1509
|
|
20240724,132100,43787020,16150,16150,16150,16150,0
|
|
20240724,132000,43787020,16150,16150,16150,16150,0
|
|
20240724,131900,43787020,16150,16150,16150,16150,0
|
|
20240724,131800,43787020,16150,16150,16150,16150,0
|
|
20240724,131700,43787020,16150,16150,16150,16150,0
|
|
20240724,131600,43787020,16150,16150,16150,16150,5
|
|
20240724,131500,43706270,16150,16150,16150,16150,0
|
|
20240724,131400,43706270,16150,16150,16150,16150,0
|
|
20240724,131300,43706270,16150,16150,16150,16150,0
|
|
20240724,131200,43706270,16150,16150,16150,16150,0
|
|
20240724,131100,43706270,16150,16150,16150,16150,0
|
|
20240724,131000,43706270,16150,16150,16150,16150,0
|
|
20240724,130900,43706270,16150,16150,16150,16150,0
|
|
20240724,130800,43706270,16150,16150,16150,16150,60
|
|
20240724,130700,42737270,16150,16160,16160,16150,100
|
|
20240724,130600,41121570,16160,16160,16160,16160,0
|
|
20240724,130500,41121570,16160,16160,16160,16160,0
|
|
20240724,130400,41121570,16160,16160,16160,16160,0
|
|
20240724,130300,41121570,16160,16160,16160,16160,0
|
|
20240724,130200,41121570,16160,16160,16160,16160,0
|
|
20240724,130100,41121570,16160,16170,16170,16160,190
|
|
20240724,130000,38051010,16170,16170,16170,16170,0
|
|
20240724,125900,38051010,16170,16170,16170,16170,0
|
|
20240724,125800,38051010,16170,16170,16170,16170,0
|
|
20240724,125700,38051010,16170,16170,16170,16170,0
|
|
20240724,125600,38051010,16170,16170,16170,16170,0
|
|
20240724,125500,38051010,16170,16170,16170,16170,0
|
|
20240724,125400,38051010,16170,16170,16170,16170,0
|
|
20240724,125300,38051010,16170,16170,16170,16170,0
|
|
20240724,125200,38051010,16170,16170,16170,16170,0
|
|
20240724,125100,38051010,16170,16170,16170,16170,0
|
|
20240724,125000,38051010,16170,16170,16170,16170,0
|
|
20240724,124900,38051010,16170,16170,16170,16170,0
|
|
20240724,124800,38051010,16170,16170,16170,16170,26
|
|
20240724,124700,37630590,16170,16170,16170,16170,0
|
|
20240724,124600,37630590,16170,16170,16170,16170,35
|
|
20240724,124500,37064640,16270,16270,16270,16270,0
|
|
20240724,124400,37064640,16270,16270,16270,16270,0
|
|
20240724,124300,37064640,16270,16270,16270,16270,0
|
|
20240724,124200,37064640,16270,16270,16270,16270,0
|
|
20240724,124100,37064640,16270,16270,16270,16270,0
|
|
20240724,124000,37064640,16270,16270,16270,16270,0
|
|
20240724,123900,37064640,16270,16270,16270,16270,1
|
|
20240724,123800,37048370,16160,16160,16160,16160,0
|
|
20240724,123700,37048370,16160,16160,16160,16160,570
|
|
20240724,123600,27837170,16160,16160,16160,16160,0
|
|
20240724,123500,27837170,16160,16160,16160,16160,0
|
|
20240724,123400,27837170,16160,16180,16180,16160,300
|
|
20240724,123300,22989110,16180,16180,16180,16180,0
|
|
20240724,123200,22989110,16180,16180,16180,16180,1
|
|
20240724,123100,22972930,16180,16180,16180,16180,0
|
|
20240724,123000,22972930,16180,16180,16180,16180,0
|
|
20240724,122900,22972930,16180,16180,16180,16180,0
|
|
20240724,122800,22972930,16180,16180,16180,16180,9
|
|
20240724,122700,22827310,16300,16300,16300,16300,0
|
|
20240724,122600,22827310,16300,16300,16300,16300,0
|
|
20240724,122500,22827310,16300,16300,16300,16300,0
|
|
20240724,122400,22827310,16300,16300,16300,16300,0
|
|
20240724,122300,22827310,16300,16300,16300,16300,0
|
|
20240724,122200,22827310,16300,16300,16300,16300,0
|
|
20240724,122100,22827310,16300,16300,16300,16300,0
|
|
20240724,122000,22827310,16300,16300,16300,16300,0
|
|
20240724,121900,22827310,16300,16300,16300,16300,0
|
|
20240724,121800,22827310,16300,16300,16300,16300,0
|
|
20240724,121700,22827310,16300,16260,16300,16260,3
|
|
20240724,121600,22778490,16170,16170,16170,16170,0
|
|
20240724,121500,22778490,16170,16170,16170,16170,0
|
|
20240724,121400,22778490,16170,16230,16230,16170,9
|
|
20240724,121300,22632840,16240,16240,16240,16240,0
|
|
20240724,121200,22632840,16240,16240,16240,16240,0
|
|
20240724,121100,22632840,16240,16240,16240,16240,0
|
|
20240724,121000,22632840,16240,16240,16240,16240,0
|
|
20240724,120900,22632840,16240,16240,16240,16240,0
|
|
20240724,120800,22632840,16240,16240,16240,16240,0
|
|
20240724,120700,22632840,16240,16240,16240,16240,0
|
|
20240724,120600,22632840,16240,16240,16240,16240,8
|
|
20240724,120500,22502920,16260,16260,16260,16260,0
|
|
20240724,120400,22502920,16260,16260,16260,16260,0
|
|
20240724,120300,22502920,16260,16260,16260,16260,0
|
|
20240724,120200,22502920,16260,16260,16260,16260,0
|
|
20240724,120100,22502920,16260,16260,16260,16260,0
|
|
20240724,120000,22502920,16260,16260,16260,16260,0
|
|
20240724,115900,22502920,16260,16260,16260,16260,0
|
|
20240724,115800,22502920,16260,16260,16260,16260,0
|
|
20240724,115700,22502920,16260,16260,16260,16260,0
|
|
20240724,115600,22502920,16260,16260,16260,16260,0
|
|
20240724,115500,22502920,16260,16260,16260,16260,0
|
|
20240724,115400,22502920,16260,16260,16260,16260,0
|
|
20240724,115300,22502920,16260,16260,16260,16260,0
|
|
20240724,115200,22502920,16260,16260,16260,16260,0
|
|
20240724,115100,22502920,16260,16260,16260,16260,0
|
|
20240724,115000,22502920,16260,16260,16260,16260,0
|
|
20240724,114900,22502920,16260,16260,16260,16260,0
|
|
20240724,114800,22502920,16260,16260,16260,16260,5
|
|
20240724,114700,22421620,16260,16260,16260,16260,0
|
|
20240724,114600,22421620,16260,16260,16260,16260,0
|
|
20240724,114500,22421620,16260,16260,16260,16260,0
|
|
20240724,114400,22421620,16260,16260,16260,16260,0
|
|
20240724,114300,22421620,16260,16260,16260,16260,0
|
|
20240724,114200,22421620,16260,16260,16260,16260,0
|
|
20240724,114100,22421620,16260,16260,16260,16260,0
|
|
20240724,114000,22421620,16260,16260,16260,16260,10
|
|
20240724,113900,22259020,16240,16240,16240,16240,0
|
|
20240724,113800,22259020,16240,16240,16240,16240,0
|
|
20240724,113700,22259020,16240,16240,16240,16240,0
|
|
20240724,113600,22259020,16240,16240,16240,16240,1
|
|
20240724,113500,22242780,16260,16260,16260,16260,0
|
|
20240724,113400,22242780,16260,16260,16260,16260,0
|
|
20240724,113300,22242780,16260,16260,16260,16260,0
|
|
20240724,113200,22242780,16260,16260,16260,16260,0
|
|
20240724,113100,22242780,16260,16260,16260,16260,0
|
|
20240724,113000,22242780,16260,16260,16260,16260,0
|
|
20240724,112900,22242780,16260,16260,16260,16260,0
|
|
20240724,112800,22242780,16260,16260,16260,16260,0
|
|
20240724,112700,22242780,16260,16260,16260,16260,0
|
|
20240724,112600,22242780,16260,16260,16260,16260,0
|
|
20240724,112500,22242780,16260,16260,16260,16260,0
|
|
20240724,112400,22242780,16260,16260,16260,16260,0
|
|
20240724,112300,22242780,16260,16260,16260,16260,0
|
|
20240724,112200,22242780,16260,16260,16260,16260,0
|
|
20240724,112100,22242780,16260,16260,16260,16260,0
|
|
20240724,112000,22242780,16260,16260,16260,16260,0
|
|
20240724,111900,22242780,16260,16260,16260,16260,0
|
|
20240724,111800,22242780,16260,16260,16260,16260,0
|
|
20240724,111700,22242780,16260,16260,16260,16260,0
|
|
20240724,111600,22242780,16260,16260,16260,16260,0
|
|
20240724,111500,22242780,16260,16260,16260,16260,0
|
|
20240724,111400,22242780,16260,16260,16260,16260,0
|
|
20240724,111300,22242780,16260,16260,16260,16260,0
|
|
20240724,111200,22242780,16260,16260,16260,16260,0
|
|
20240724,111100,22242780,16260,16260,16260,16260,0
|
|
20240724,111000,22242780,16260,16260,16260,16260,0
|
|
20240724,110900,22242780,16260,16260,16260,16260,0
|
|
20240724,110800,22242780,16260,16260,16260,16260,0
|
|
20240724,110700,22242780,16260,16260,16260,16260,0
|
|
20240724,110600,22242780,16260,16260,16260,16260,0
|
|
20240724,110500,22242780,16260,16260,16260,16260,0
|
|
20240724,110400,22242780,16260,16260,16260,16260,0
|
|
20240724,110300,22242780,16260,16260,16260,16260,0
|
|
20240724,110200,22242780,16260,16260,16260,16260,3
|
|
20240724,110100,22194000,16260,16260,16260,16260,0
|
|
20240724,110000,22194000,16260,16260,16260,16260,0
|
|
20240724,105900,22194000,16260,16260,16260,16260,0
|
|
20240724,105800,22194000,16260,16260,16260,16260,0
|
|
20240724,105700,22194000,16260,16260,16260,16260,0
|
|
20240724,105600,22194000,16260,16260,16260,16260,0
|
|
20240724,105500,22194000,16260,16260,16260,16260,0
|
|
20240724,105400,22194000,16260,16260,16260,16260,0
|
|
20240724,105300,22194000,16260,16260,16260,16260,1
|
|
20240724,105200,22177740,16150,16150,16150,16150,0
|
|
20240724,105100,22177740,16150,16150,16150,16150,1
|
|
20240724,105000,22161590,16150,16150,16150,16150,0
|
|
20240724,104900,22161590,16150,16150,16150,16150,0
|
|
20240724,104800,22161590,16150,16150,16150,16150,0
|
|
20240724,104700,22161590,16150,16150,16150,16150,0
|
|
20240724,104600,22161590,16150,16150,16150,16150,0
|
|
20240724,104500,22161590,16150,16150,16150,16150,0
|
|
20240724,104400,22161590,16150,16150,16150,16150,0
|
|
20240724,104300,22161590,16150,16150,16150,16150,0
|
|
20240724,104200,22161590,16150,16150,16150,16150,0
|
|
20240724,104100,22161590,16150,16150,16150,16150,0
|
|
20240724,104000,22161590,16150,16150,16150,16150,0
|
|
20240724,103900,22161590,16150,16150,16150,16150,0
|
|
20240724,103800,22161590,16150,16150,16150,16150,0
|
|
20240724,103700,22161590,16150,16150,16150,16150,0
|
|
20240724,103600,22161590,16150,16150,16150,16150,0
|
|
20240724,103500,22161590,16150,16150,16150,16150,0
|
|
20240724,103400,22161590,16150,16150,16150,16150,0
|
|
20240724,103300,22161590,16150,16150,16150,16150,0
|
|
20240724,103200,22161590,16150,16150,16150,16150,0
|
|
20240724,103100,22161590,16150,16150,16150,16150,0
|
|
20240724,103000,22161590,16150,16160,16160,16150,78
|
|
20240724,102900,20901820,16240,16240,16240,16240,0
|
|
20240724,102800,20901820,16240,16240,16240,16240,0
|
|
20240724,102700,20901820,16240,16240,16240,16240,55
|
|
20240724,102600,20008620,16240,16160,16240,16160,45
|
|
20240724,102500,19279320,16180,16180,16180,16180,0
|
|
20240724,102400,19279320,16180,16180,16180,16180,0
|
|
20240724,102300,19279320,16180,16180,16180,16180,0
|
|
20240724,102200,19279320,16180,16190,16190,16180,93
|
|
20240724,102100,17774420,16300,16300,16300,16300,0
|
|
20240724,102000,17774420,16300,16300,16300,16300,0
|
|
20240724,101900,17774420,16300,16300,16300,16300,0
|
|
20240724,101800,17774420,16300,16300,16300,16300,0
|
|
20240724,101700,17774420,16300,16300,16300,16300,0
|
|
20240724,101600,17774420,16300,16300,16300,16300,0
|
|
20240724,101500,17774420,16300,16300,16300,16300,0
|
|
20240724,101400,17774420,16300,16300,16300,16300,0
|
|
20240724,101300,17774420,16300,16300,16300,16300,0
|
|
20240724,101200,17774420,16300,16300,16300,16300,0
|
|
20240724,101100,17774420,16300,16300,16300,16300,0
|
|
20240724,101000,17774420,16300,16300,16300,16300,0
|
|
20240724,100900,17774420,16300,16300,16300,16300,0
|
|
20240724,100800,17774420,16300,16300,16300,16300,0
|
|
20240724,100700,17774420,16300,16300,16300,16300,0
|
|
20240724,100600,17774420,16300,16300,16300,16300,0
|
|
20240724,100500,17774420,16300,16300,16300,16300,0
|
|
20240724,100400,17774420,16300,16300,16300,16300,0
|
|
20240724,100300,17774420,16300,16300,16300,16300,0
|
|
20240724,100200,17774420,16300,16190,16300,16190,500
|
|
20240724,100100,9651180,16190,16190,16190,16190,0
|
|
20240724,100000,9651180,16190,16190,16190,16190,0
|
|
20240724,095900,9651180,16190,16190,16190,16190,0
|
|
20240724,095800,9651180,16190,16190,16190,16190,11
|
|
20240724,095700,9473090,16180,16180,16180,16180,67
|
|
20240724,095600,8389030,16180,16180,16180,16180,0
|
|
20240724,095500,8389030,16180,16190,16190,16180,62
|
|
20240724,095400,7385850,16190,16190,16190,16190,0
|
|
20240724,095300,7385850,16190,16190,16190,16190,0
|
|
20240724,095200,7385850,16190,16190,16190,16190,0
|
|
20240724,095100,7385850,16190,16190,16190,16190,1
|
|
20240724,095000,7369660,16190,16190,16190,16190,0
|
|
20240724,094900,7369660,16190,16190,16190,16190,0
|
|
20240724,094800,7369660,16190,16190,16190,16190,0
|
|
20240724,094700,7369660,16190,16190,16190,16190,129
|
|
20240724,094600,5281150,16190,16200,16200,16190,50
|
|
20240724,094500,4471550,16190,16190,16190,16190,1
|
|
20240724,094400,4455360,16190,16190,16190,16190,0
|
|
20240724,094300,4455360,16190,16190,16190,16190,60
|
|
20240724,094200,3483960,16280,16280,16280,16280,0
|
|
20240724,094100,3483960,16280,16280,16280,16280,0
|
|
20240724,094000,3483960,16280,16280,16280,16280,0
|
|
20240724,093900,3483960,16280,16280,16280,16280,0
|
|
20240724,093800,3483960,16280,16280,16280,16280,0
|
|
20240724,093700,3483960,16280,16280,16280,16280,0
|
|
20240724,093600,3483960,16280,16190,16280,16190,21
|
|
20240724,093500,3143880,16190,16190,16190,16190,4
|
|
20240724,093400,3079120,16280,16280,16280,16280,1
|
|
20240724,093300,3062840,16280,16280,16280,16280,0
|
|
20240724,093200,3062840,16280,16280,16280,16280,0
|
|
20240724,093100,3062840,16280,16280,16280,16280,0
|
|
20240724,093000,3062840,16280,16280,16280,16280,0
|
|
20240724,092900,3062840,16280,16280,16280,16280,0
|
|
20240724,092800,3062840,16280,16280,16280,16280,0
|
|
20240724,092700,3062840,16280,16280,16280,16280,0
|
|
20240724,092600,3062840,16280,16280,16280,16280,0
|
|
20240724,092500,3062840,16280,16280,16280,16280,1
|
|
20240724,092400,3046560,16190,16190,16190,16190,115
|
|
20240724,092300,1184710,16190,16190,16190,16190,0
|
|
20240724,092200,1184710,16190,16190,16190,16190,0
|
|
20240724,092100,1184710,16190,16190,16190,16190,0
|
|
20240724,092000,1184710,16190,16190,16190,16190,0
|
|
20240724,091900,1184710,16190,16190,16190,16190,0
|
|
20240724,091800,1184710,16190,16190,16190,16190,0
|
|
20240724,091700,1184710,16190,16190,16190,16190,1
|
|
20240724,091600,1168520,16280,16280,16280,16280,0
|
|
20240724,091500,1168520,16280,16280,16280,16280,4
|
|
20240724,091400,1103400,16280,16280,16280,16280,1
|
|
20240724,091300,1087120,16300,16300,16300,16300,0
|
|
20240724,091200,1087120,16300,16300,16300,16300,0
|
|
20240724,091100,1087120,16300,16300,16300,16300,0
|
|
20240724,091000,1087120,16300,16300,16300,16300,1
|
|
20240724,090900,1070820,16300,16300,16300,16300,0
|
|
20240724,090800,1070820,16300,16300,16300,16300,0
|
|
20240724,090700,1070820,16300,16300,16300,16300,20
|
|
20240724,090600,744820,16300,16180,16300,16180,4
|
|
20240724,090500,679980,16180,16200,16200,16180,37
|
|
20240724,090400,81000,16200,16200,16200,16200,0
|
|
20240724,090300,81000,16200,16200,16200,16200,0
|
|
20240724,090200,81000,16200,16200,16200,16200,0
|
|
20240724,090100,81000,16200,16200,16200,16200,0
|
|
20240724,090000,81000,16200,16200,16200,16200,5
|