605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,190200,19038150,16210,16210,16210,16210,1
|
|
20240729,190100,19038150,16210,16210,16210,16210,0
|
|
20240729,190000,19038150,16210,16210,16210,16210,0
|
|
20240729,185900,19038150,16210,16210,16210,16210,0
|
|
20240729,185800,19038150,16210,16210,16210,16210,0
|
|
20240729,185700,19038150,16210,16210,16210,16210,0
|
|
20240729,185600,19038150,16210,16210,16210,16210,0
|
|
20240729,185500,19038150,16210,16210,16210,16210,0
|
|
20240729,185400,19038150,16210,16210,16210,16210,0
|
|
20240729,185300,19038150,16210,16210,16210,16210,0
|
|
20240729,185200,19038150,16210,16210,16210,16210,0
|
|
20240729,185100,19038150,16210,16210,16210,16210,0
|
|
20240729,185000,19038150,16210,16210,16210,16210,0
|
|
20240729,184900,19038150,16210,16210,16210,16210,0
|
|
20240729,184800,19038150,16210,16210,16210,16210,0
|
|
20240729,184700,19038150,16210,16210,16210,16210,0
|
|
20240729,184600,19038150,16210,16210,16210,16210,0
|
|
20240729,184500,19038150,16210,16210,16210,16210,0
|
|
20240729,184400,19038150,16210,16210,16210,16210,0
|
|
20240729,184300,19038150,16210,16210,16210,16210,0
|
|
20240729,184200,19038150,16210,16210,16210,16210,0
|
|
20240729,184100,19038150,16210,16210,16210,16210,0
|
|
20240729,184000,19038150,16210,16210,16210,16210,0
|
|
20240729,183900,19038150,16210,16210,16210,16210,0
|
|
20240729,183800,19038150,16210,16210,16210,16210,0
|
|
20240729,183700,19038150,16210,16210,16210,16210,0
|
|
20240729,183600,19038150,16210,16210,16210,16210,0
|
|
20240729,183500,19038150,16210,16210,16210,16210,0
|
|
20240729,183400,19038150,16210,16210,16210,16210,0
|
|
20240729,183300,19038150,16210,16210,16210,16210,0
|
|
20240729,183200,19038150,16210,16210,16210,16210,1
|
|
20240729,183100,19038150,16210,16210,16210,16210,0
|
|
20240729,183000,19038150,16210,16210,16210,16210,0
|
|
20240729,182900,19038150,16210,16210,16210,16210,0
|
|
20240729,182800,19038150,16210,16210,16210,16210,0
|
|
20240729,182700,19038150,16210,16210,16210,16210,0
|
|
20240729,182600,19038150,16210,16210,16210,16210,0
|
|
20240729,182500,19038150,16210,16210,16210,16210,0
|
|
20240729,182400,19038150,16210,16210,16210,16210,0
|
|
20240729,182300,19038150,16210,16210,16210,16210,0
|
|
20240729,182200,19038150,16210,16210,16210,16210,0
|
|
20240729,182100,19038150,16210,16210,16210,16210,0
|
|
20240729,182000,19038150,16210,16210,16210,16210,0
|
|
20240729,181900,19038150,16210,16210,16210,16210,0
|
|
20240729,181800,19038150,16210,16210,16210,16210,0
|
|
20240729,181700,19038150,16210,16210,16210,16210,0
|
|
20240729,181600,19038150,16210,16210,16210,16210,0
|
|
20240729,181500,19038150,16210,16210,16210,16210,0
|
|
20240729,181400,19038150,16210,16210,16210,16210,0
|
|
20240729,181300,19038150,16210,16210,16210,16210,0
|
|
20240729,181200,19038150,16210,16210,16210,16210,0
|
|
20240729,181100,19038150,16210,16210,16210,16210,0
|
|
20240729,181000,19038150,16210,16210,16210,16210,0
|
|
20240729,180900,19038150,16210,16210,16210,16210,0
|
|
20240729,180800,19038150,16210,16210,16210,16210,0
|
|
20240729,180700,19038150,16210,16210,16210,16210,0
|
|
20240729,180600,19038150,16210,16210,16210,16210,0
|
|
20240729,180500,19038150,16210,16210,16210,16210,0
|
|
20240729,180400,19038150,16210,16210,16210,16210,0
|
|
20240729,180300,19038150,16210,16210,16210,16210,0
|
|
20240729,180200,19038150,16210,16210,16210,16210,1
|
|
20240729,180100,19038150,16210,16210,16210,16210,0
|
|
20240729,180000,19038150,16210,16210,16210,16210,0
|
|
20240729,175900,19038150,16210,16210,16210,16210,0
|
|
20240729,175800,19038150,16210,16210,16210,16210,0
|
|
20240729,175700,19038150,16210,16210,16210,16210,0
|
|
20240729,175600,19038150,16210,16210,16210,16210,0
|
|
20240729,175500,19038150,16210,16210,16210,16210,0
|
|
20240729,175400,19038150,16210,16210,16210,16210,0
|
|
20240729,175300,19038150,16210,16210,16210,16210,0
|
|
20240729,175200,19038150,16210,16210,16210,16210,0
|
|
20240729,175100,19038150,16210,16210,16210,16210,0
|
|
20240729,175000,19038150,16210,16210,16210,16210,0
|
|
20240729,174900,19038150,16210,16210,16210,16210,0
|
|
20240729,174800,19038150,16210,16210,16210,16210,0
|
|
20240729,174700,19038150,16210,16210,16210,16210,0
|
|
20240729,174600,19038150,16210,16210,16210,16210,0
|
|
20240729,174500,19038150,16210,16210,16210,16210,0
|
|
20240729,174400,19038150,16210,16210,16210,16210,0
|
|
20240729,174300,19038150,16210,16210,16210,16210,0
|
|
20240729,174200,19038150,16210,16210,16210,16210,0
|
|
20240729,174100,19038150,16210,16210,16210,16210,0
|
|
20240729,174000,19038150,16210,16210,16210,16210,0
|
|
20240729,173900,19038150,16210,16210,16210,16210,0
|
|
20240729,173800,19038150,16210,16210,16210,16210,0
|
|
20240729,173700,19038150,16210,16210,16210,16210,0
|
|
20240729,173600,19038150,16210,16210,16210,16210,0
|
|
20240729,173500,19038150,16210,16210,16210,16210,0
|
|
20240729,173400,19038150,16210,16210,16210,16210,0
|
|
20240729,173300,19038150,16210,16210,16210,16210,0
|
|
20240729,173200,19038150,16210,16210,16210,16210,1
|
|
20240729,173100,19038150,16210,16210,16210,16210,0
|
|
20240729,173000,19038150,16210,16210,16210,16210,0
|
|
20240729,172900,19038150,16210,16210,16210,16210,0
|
|
20240729,172800,19038150,16210,16210,16210,16210,0
|
|
20240729,172700,19038150,16210,16210,16210,16210,0
|
|
20240729,172600,19038150,16210,16210,16210,16210,0
|
|
20240729,172500,19038150,16210,16210,16210,16210,0
|
|
20240729,172400,19038150,16210,16210,16210,16210,0
|
|
20240729,172300,19038150,16210,16210,16210,16210,0
|
|
20240729,172200,19038150,16210,16210,16210,16210,0
|
|
20240729,172100,19038150,16210,16210,16210,16210,0
|
|
20240729,172000,19038150,16210,16210,16210,16210,0
|
|
20240729,171900,19038150,16210,16210,16210,16210,0
|
|
20240729,171800,19038150,16210,16210,16210,16210,0
|
|
20240729,171700,19038150,16210,16210,16210,16210,0
|
|
20240729,171600,19038150,16210,16210,16210,16210,0
|
|
20240729,171500,19038150,16210,16210,16210,16210,0
|
|
20240729,171400,19038150,16210,16210,16210,16210,0
|
|
20240729,171300,19038150,16210,16210,16210,16210,0
|
|
20240729,171200,19038150,16210,16210,16210,16210,0
|
|
20240729,171100,19038150,16210,16210,16210,16210,0
|
|
20240729,171000,19038150,16210,16210,16210,16210,0
|
|
20240729,170900,19038150,16210,16210,16210,16210,0
|
|
20240729,170800,19038150,16210,16210,16210,16210,0
|
|
20240729,170700,19038150,16210,16210,16210,16210,0
|
|
20240729,170600,19038150,16210,16210,16210,16210,0
|
|
20240729,170500,19038150,16210,16210,16210,16210,0
|
|
20240729,170400,19038150,16210,16210,16210,16210,0
|
|
20240729,170300,19038150,16210,16210,16210,16210,0
|
|
20240729,170200,19038150,16210,16210,16210,16210,1
|
|
20240729,170100,19038150,16210,16210,16210,16210,0
|
|
20240729,170000,19038150,16210,16210,16210,16210,0
|
|
20240729,165900,19038150,16210,16210,16210,16210,0
|
|
20240729,165800,19038150,16210,16210,16210,16210,0
|
|
20240729,165700,19038150,16210,16210,16210,16210,0
|
|
20240729,165600,19038150,16210,16210,16210,16210,0
|
|
20240729,165500,19038150,16210,16210,16210,16210,0
|
|
20240729,165400,19038150,16210,16210,16210,16210,0
|
|
20240729,165300,19038150,16210,16210,16210,16210,0
|
|
20240729,165200,19038150,16210,16210,16210,16210,0
|
|
20240729,165100,19038150,16210,16210,16210,16210,0
|
|
20240729,165000,19038150,16210,16210,16210,16210,0
|
|
20240729,164900,19038150,16210,16210,16210,16210,0
|
|
20240729,164800,19038150,16210,16210,16210,16210,0
|
|
20240729,164700,19038150,16210,16210,16210,16210,0
|
|
20240729,164600,19038150,16210,16210,16210,16210,0
|
|
20240729,164500,19038150,16210,16210,16210,16210,0
|
|
20240729,164400,19038150,16210,16210,16210,16210,0
|
|
20240729,164300,19038150,16210,16210,16210,16210,0
|
|
20240729,164200,19038150,16210,16210,16210,16210,0
|
|
20240729,164100,19038150,16210,16210,16210,16210,0
|
|
20240729,164000,19038150,16210,16210,16210,16210,0
|
|
20240729,163900,19038150,16210,16210,16210,16210,0
|
|
20240729,163800,19038150,16210,16210,16210,16210,0
|
|
20240729,163700,19038150,16210,16210,16210,16210,0
|
|
20240729,163600,19038150,16210,16210,16210,16210,0
|
|
20240729,163500,19038150,16210,16210,16210,16210,0
|
|
20240729,163400,19038150,16210,16210,16210,16210,0
|
|
20240729,163300,19038150,16210,16210,16210,16210,0
|
|
20240729,163200,19038150,16210,16210,16210,16210,1
|
|
20240729,163100,19038150,16210,16210,16210,16210,0
|
|
20240729,163000,19038150,16210,16210,16210,16210,0
|
|
20240729,162900,19038150,16210,16210,16210,16210,0
|
|
20240729,162800,19038150,16210,16210,16210,16210,0
|
|
20240729,162700,19038150,16210,16210,16210,16210,0
|
|
20240729,162600,19038150,16210,16210,16210,16210,0
|
|
20240729,162500,19038150,16210,16210,16210,16210,0
|
|
20240729,162400,19038150,16210,16210,16210,16210,0
|
|
20240729,162300,19038150,16210,16210,16210,16210,0
|
|
20240729,162200,19038150,16210,16210,16210,16210,0
|
|
20240729,162100,19038150,16210,16210,16210,16210,0
|
|
20240729,162000,19038150,16210,16210,16210,16210,0
|
|
20240729,161900,19038150,16210,16210,16210,16210,0
|
|
20240729,161800,19038150,16210,16210,16210,16210,0
|
|
20240729,161700,19038150,16210,16210,16210,16210,0
|
|
20240729,161600,19038150,16210,16210,16210,16210,0
|
|
20240729,161500,19038150,16210,16210,16210,16210,0
|
|
20240729,161400,19038150,16210,16210,16210,16210,0
|
|
20240729,161300,19038150,16210,16210,16210,16210,0
|
|
20240729,161200,19038150,16210,16210,16210,16210,0
|
|
20240729,161100,19038150,16210,16210,16210,16210,0
|
|
20240729,161000,19038150,16210,16210,16210,16210,0
|
|
20240729,160900,19038150,16210,16210,16210,16210,0
|
|
20240729,160800,19038150,16210,16210,16210,16210,0
|
|
20240729,160700,19038150,16210,16210,16210,16210,0
|
|
20240729,160600,19038150,16210,16210,16210,16210,0
|
|
20240729,160500,19038150,16210,16210,16210,16210,0
|
|
20240729,160400,19038150,16210,16210,16210,16210,0
|
|
20240729,160300,19038150,16210,16210,16210,16210,0
|
|
20240729,160200,19038150,16210,16210,16210,16210,1
|
|
20240729,160100,19038150,16210,16210,16210,16210,0
|
|
20240729,160000,19038150,16210,16210,16210,16210,0
|
|
20240729,155900,19038150,16210,16210,16210,16210,0
|
|
20240729,155800,19038150,16210,16210,16210,16210,0
|
|
20240729,155700,19038150,16210,16210,16210,16210,0
|
|
20240729,155600,19038150,16210,16210,16210,16210,0
|
|
20240729,155500,19038150,16210,16210,16210,16210,0
|
|
20240729,155400,19038150,16210,16210,16210,16210,0
|
|
20240729,155300,19038150,16210,16210,16210,16210,0
|
|
20240729,155200,19038150,16210,16210,16210,16210,0
|
|
20240729,155100,19038150,16210,16210,16210,16210,0
|
|
20240729,155000,19038150,16210,16210,16210,16210,0
|
|
20240729,154900,19038150,16210,16210,16210,16210,0
|
|
20240729,154800,19038150,16210,16210,16210,16210,0
|
|
20240729,154700,19038150,16210,16210,16210,16210,0
|
|
20240729,154600,19038150,16210,16210,16210,16210,0
|
|
20240729,154500,19038150,16210,16210,16210,16210,0
|
|
20240729,154400,19038150,16210,16210,16210,16210,0
|
|
20240729,154300,19038150,16210,16210,16210,16210,0
|
|
20240729,154200,19038150,16210,16210,16210,16210,0
|
|
20240729,154100,19038150,16210,16210,16210,16210,0
|
|
20240729,154000,19038150,16210,16210,16210,16210,0
|
|
20240729,153900,19038150,16210,16210,16210,16210,0
|
|
20240729,153800,19038150,16210,16210,16210,16210,0
|
|
20240729,153700,19038150,16210,16210,16210,16210,0
|
|
20240729,153600,19038150,16210,16210,16210,16210,0
|
|
20240729,153500,19038150,16210,16210,16210,16210,0
|
|
20240729,153400,19038150,16210,16210,16210,16210,0
|
|
20240729,153300,19038150,16210,16210,16210,16210,0
|
|
20240729,153200,19038150,16210,16210,16210,16210,1
|
|
20240729,153100,19038150,16210,16210,16210,16210,0
|
|
20240729,153000,19038150,16210,16210,16210,16210,0
|
|
20240729,152900,19038150,16210,16210,16210,16210,0
|
|
20240729,152800,19038150,16210,16210,16210,16210,0
|
|
20240729,152700,19038150,16210,16210,16210,16210,0
|
|
20240729,152600,19038150,16210,16210,16210,16210,0
|
|
20240729,152500,19038150,16210,16210,16210,16210,0
|
|
20240729,152400,19038150,16210,16210,16210,16210,0
|
|
20240729,152300,19038150,16210,16210,16210,16210,0
|
|
20240729,152200,19038150,16210,16210,16210,16210,0
|
|
20240729,152100,19038150,16210,16210,16210,16210,0
|
|
20240729,152000,19038150,16210,16210,16210,16210,0
|
|
20240729,151900,19038150,16210,16210,16210,16210,1
|
|
20240729,151800,19021940,16160,16160,16160,16160,9
|
|
20240729,151700,18876500,16160,16160,16160,16160,0
|
|
20240729,151600,18876500,16160,16160,16160,16160,0
|
|
20240729,151500,18876500,16160,16160,16160,16160,0
|
|
20240729,151400,18876500,16160,16160,16160,16160,9
|
|
20240729,151300,18731060,16210,16210,16210,16210,0
|
|
20240729,151200,18731060,16210,16210,16210,16210,0
|
|
20240729,151100,18731060,16210,16210,16210,16210,0
|
|
20240729,151000,18731060,16210,16210,16210,16210,0
|
|
20240729,150900,18731060,16210,16210,16210,16210,0
|
|
20240729,150800,18731060,16210,16210,16210,16210,0
|
|
20240729,150700,18731060,16210,16210,16210,16210,0
|
|
20240729,150600,18731060,16210,16210,16210,16210,0
|
|
20240729,150500,18731060,16210,16210,16210,16210,0
|
|
20240729,150400,18731060,16210,16210,16210,16210,0
|
|
20240729,150300,18731060,16210,16210,16210,16210,0
|
|
20240729,150200,18731060,16210,16210,16210,16210,2
|
|
20240729,150100,18698640,16210,16210,16210,16210,1
|
|
20240729,150000,18682430,16210,16210,16210,16210,0
|
|
20240729,145900,18682430,16210,16210,16210,16210,0
|
|
20240729,145800,18682430,16210,16210,16210,16210,0
|
|
20240729,145700,18682430,16210,16210,16210,16210,0
|
|
20240729,145600,18682430,16210,16210,16210,16210,0
|
|
20240729,145500,18682430,16210,16210,16210,16210,0
|
|
20240729,145400,18682430,16210,16210,16210,16210,0
|
|
20240729,145300,18682430,16210,16210,16210,16210,0
|
|
20240729,145200,18682430,16210,16210,16210,16210,0
|
|
20240729,145100,18682430,16210,16210,16210,16210,0
|
|
20240729,145000,18682430,16210,16210,16210,16210,0
|
|
20240729,144900,18682430,16210,16210,16210,16210,0
|
|
20240729,144800,18682430,16210,16210,16210,16210,0
|
|
20240729,144700,18682430,16210,16210,16210,16210,0
|
|
20240729,144600,18682430,16210,16210,16210,16210,0
|
|
20240729,144500,18682430,16210,16210,16210,16210,0
|
|
20240729,144400,18682430,16210,16210,16210,16210,0
|
|
20240729,144300,18682430,16210,16210,16210,16210,0
|
|
20240729,144200,18682430,16210,16210,16210,16210,0
|
|
20240729,144100,18682430,16210,16210,16210,16210,0
|
|
20240729,144000,18682430,16210,16210,16210,16210,0
|
|
20240729,143900,18682430,16210,16210,16210,16210,0
|
|
20240729,143800,18682430,16210,16210,16210,16210,0
|
|
20240729,143700,18682430,16210,16210,16210,16210,0
|
|
20240729,143600,18682430,16210,16210,16210,16210,0
|
|
20240729,143500,18682430,16210,16210,16210,16210,0
|
|
20240729,143400,18682430,16210,16210,16210,16210,0
|
|
20240729,143300,18682430,16210,16210,16210,16210,0
|
|
20240729,143200,18682430,16210,16210,16210,16210,2
|
|
20240729,143100,18650010,16210,16210,16210,16210,0
|
|
20240729,143000,18650010,16210,16210,16210,16210,0
|
|
20240729,142900,18650010,16210,16210,16210,16210,0
|
|
20240729,142800,18650010,16210,16210,16210,16210,0
|
|
20240729,142700,18650010,16210,16210,16210,16210,0
|
|
20240729,142600,18650010,16210,16210,16210,16210,0
|
|
20240729,142500,18650010,16210,16210,16210,16210,0
|
|
20240729,142400,18650010,16210,16210,16210,16210,0
|
|
20240729,142300,18650010,16210,16210,16210,16210,0
|
|
20240729,142200,18650010,16210,16210,16210,16210,0
|
|
20240729,142100,18650010,16210,16210,16210,16210,0
|
|
20240729,142000,18650010,16210,16210,16210,16210,0
|
|
20240729,141900,18650010,16210,16210,16210,16210,0
|
|
20240729,141800,18650010,16210,16210,16210,16210,6
|
|
20240729,141700,18552750,16210,16210,16210,16210,0
|
|
20240729,141600,18552750,16210,16210,16210,16210,0
|
|
20240729,141500,18552750,16210,16210,16210,16210,15
|
|
20240729,141400,18309600,16210,16210,16210,16210,0
|
|
20240729,141300,18309600,16210,16210,16210,16210,0
|
|
20240729,141200,18309600,16210,16210,16210,16210,0
|
|
20240729,141100,18309600,16210,16210,16210,16210,0
|
|
20240729,141000,18309600,16210,16210,16210,16210,0
|
|
20240729,140900,18309600,16210,16210,16210,16210,0
|
|
20240729,140800,18309600,16210,16210,16210,16210,46
|
|
20240729,140700,17563940,16210,16210,16210,16210,0
|
|
20240729,140600,17563940,16210,16210,16210,16210,0
|
|
20240729,140500,17563940,16210,16210,16210,16210,0
|
|
20240729,140400,17563940,16210,16210,16210,16210,0
|
|
20240729,140300,17563940,16210,16210,16210,16210,0
|
|
20240729,140200,17563940,16210,16210,16210,16210,1
|
|
20240729,140100,17547730,16170,16170,16170,16170,0
|
|
20240729,140000,17547730,16170,16170,16170,16170,0
|
|
20240729,135900,17547730,16170,16170,16170,16170,0
|
|
20240729,135800,17547730,16170,16170,16170,16170,0
|
|
20240729,135700,17547730,16170,16170,16170,16170,0
|
|
20240729,135600,17547730,16170,16170,16170,16170,0
|
|
20240729,135500,17547730,16170,16170,16170,16170,0
|
|
20240729,135400,17547730,16170,16170,16170,16170,0
|
|
20240729,135300,17547730,16170,16170,16170,16170,0
|
|
20240729,135200,17547730,16170,16170,16170,16170,0
|
|
20240729,135100,17547730,16170,16170,16170,16170,0
|
|
20240729,135000,17547730,16170,16170,16170,16170,0
|
|
20240729,134900,17547730,16170,16170,16170,16170,3
|
|
20240729,134800,17499220,16210,16210,16210,16210,0
|
|
20240729,134700,17499220,16210,16210,16210,16210,67
|
|
20240729,134600,16413150,16210,16210,16210,16210,0
|
|
20240729,134500,16413150,16210,16210,16210,16210,0
|
|
20240729,134400,16413150,16210,16210,16210,16210,0
|
|
20240729,134300,16413150,16210,16210,16210,16210,0
|
|
20240729,134200,16413150,16210,16210,16210,16210,0
|
|
20240729,134100,16413150,16210,16210,16210,16210,0
|
|
20240729,134000,16413150,16210,16210,16210,16210,10
|
|
20240729,133900,16251050,16210,16210,16210,16210,0
|
|
20240729,133800,16251050,16210,16210,16210,16210,0
|
|
20240729,133700,16251050,16210,16210,16210,16210,0
|
|
20240729,133600,16251050,16210,16210,16210,16210,0
|
|
20240729,133500,16251050,16210,16210,16210,16210,0
|
|
20240729,133400,16251050,16210,16210,16210,16210,0
|
|
20240729,133300,16251050,16210,16210,16210,16210,0
|
|
20240729,133200,16251050,16210,16210,16210,16210,0
|
|
20240729,133100,16251050,16210,16210,16210,16210,0
|
|
20240729,133000,16251050,16210,16210,16210,16210,0
|
|
20240729,132900,16251050,16210,16210,16210,16210,0
|
|
20240729,132800,16251050,16210,16210,16210,16210,0
|
|
20240729,132700,16251050,16210,16210,16210,16210,0
|
|
20240729,132600,16251050,16210,16210,16210,16210,0
|
|
20240729,132500,16251050,16210,16210,16210,16210,0
|
|
20240729,132400,16251050,16210,16210,16210,16210,0
|
|
20240729,132300,16251050,16210,16210,16210,16210,0
|
|
20240729,132200,16251050,16210,16210,16210,16210,1
|
|
20240729,132100,16234840,16210,16210,16210,16210,0
|
|
20240729,132000,16234840,16210,16210,16210,16210,0
|
|
20240729,131900,16234840,16210,16210,16210,16210,0
|
|
20240729,131800,16234840,16210,16210,16210,16210,0
|
|
20240729,131700,16234840,16210,16210,16210,16210,0
|
|
20240729,131600,16234840,16210,16210,16210,16210,0
|
|
20240729,131500,16234840,16210,16210,16210,16210,0
|
|
20240729,131400,16234840,16210,16210,16210,16210,0
|
|
20240729,131300,16234840,16210,16210,16210,16210,0
|
|
20240729,131200,16234840,16210,16210,16210,16210,0
|
|
20240729,131100,16234840,16210,16210,16210,16210,0
|
|
20240729,131000,16234840,16210,16210,16210,16210,0
|
|
20240729,130900,16234840,16210,16210,16210,16210,0
|
|
20240729,130800,16234840,16210,16210,16210,16210,0
|
|
20240729,130700,16234840,16210,16210,16210,16210,0
|
|
20240729,130600,16234840,16210,16210,16210,16210,0
|
|
20240729,130500,16234840,16210,16210,16210,16210,0
|
|
20240729,130400,16234840,16210,16210,16210,16210,0
|
|
20240729,130300,16234840,16210,16210,16210,16210,0
|
|
20240729,130200,16234840,16210,16210,16210,16210,0
|
|
20240729,130100,16234840,16210,16210,16210,16210,0
|
|
20240729,130000,16234840,16210,16210,16210,16210,0
|
|
20240729,125900,16234840,16210,16210,16210,16210,0
|
|
20240729,125800,16234840,16210,16210,16210,16210,0
|
|
20240729,125700,16234840,16210,16210,16210,16210,0
|
|
20240729,125600,16234840,16210,16210,16210,16210,0
|
|
20240729,125500,16234840,16210,16210,16210,16210,1
|
|
20240729,125400,16218630,16220,16220,16220,16220,0
|
|
20240729,125300,16218630,16220,16220,16220,16220,0
|
|
20240729,125200,16218630,16220,16220,16220,16220,0
|
|
20240729,125100,16218630,16220,16220,16220,16220,0
|
|
20240729,125000,16218630,16220,16220,16220,16220,0
|
|
20240729,124900,16218630,16220,16220,16220,16220,0
|
|
20240729,124800,16218630,16220,16220,16220,16220,1
|
|
20240729,124700,16202410,16210,16210,16210,16210,7
|
|
20240729,124600,16088940,16220,16220,16220,16220,0
|
|
20240729,124500,16088940,16220,16220,16220,16220,0
|
|
20240729,124400,16088940,16220,16220,16220,16220,0
|
|
20240729,124300,16088940,16220,16220,16220,16220,0
|
|
20240729,124200,16088940,16220,16220,16220,16220,0
|
|
20240729,124100,16088940,16220,16220,16220,16220,0
|
|
20240729,124000,16088940,16220,16220,16220,16220,0
|
|
20240729,123900,16088940,16220,16220,16220,16220,0
|
|
20240729,123800,16088940,16220,16220,16220,16220,0
|
|
20240729,123700,16088940,16220,16220,16220,16220,0
|
|
20240729,123600,16088940,16220,16220,16220,16220,0
|
|
20240729,123500,16088940,16220,16220,16220,16220,0
|
|
20240729,123400,16088940,16220,16220,16220,16220,0
|
|
20240729,123300,16088940,16220,16220,16220,16220,0
|
|
20240729,123200,16088940,16220,16220,16220,16220,0
|
|
20240729,123100,16088940,16220,16220,16220,16220,0
|
|
20240729,123000,16088940,16220,16220,16220,16220,0
|
|
20240729,122900,16088940,16220,16220,16220,16220,0
|
|
20240729,122800,16088940,16220,16220,16220,16220,0
|
|
20240729,122700,16088940,16220,16220,16220,16220,0
|
|
20240729,122600,16088940,16220,16220,16220,16220,0
|
|
20240729,122500,16088940,16220,16220,16220,16220,1
|
|
20240729,122400,16072720,16220,16220,16220,16220,0
|
|
20240729,122300,16072720,16220,16220,16220,16220,0
|
|
20240729,122200,16072720,16220,16220,16220,16220,0
|
|
20240729,122100,16072720,16220,16220,16220,16220,0
|
|
20240729,122000,16072720,16220,16220,16220,16220,0
|
|
20240729,121900,16072720,16220,16220,16220,16220,0
|
|
20240729,121800,16072720,16220,16220,16220,16220,0
|
|
20240729,121700,16072720,16220,16220,16220,16220,0
|
|
20240729,121600,16072720,16220,16220,16220,16220,20
|
|
20240729,121500,15748320,16220,16220,16220,16220,20
|
|
20240729,121400,15423920,16220,16220,16220,16220,0
|
|
20240729,121300,15423920,16220,16220,16220,16220,0
|
|
20240729,121200,15423920,16220,16220,16220,16220,0
|
|
20240729,121100,15423920,16220,16220,16220,16220,0
|
|
20240729,121000,15423920,16220,16220,16220,16220,0
|
|
20240729,120900,15423920,16220,16220,16220,16220,0
|
|
20240729,120800,15423920,16220,16220,16220,16220,0
|
|
20240729,120700,15423920,16220,16220,16220,16220,0
|
|
20240729,120600,15423920,16220,16220,16220,16220,0
|
|
20240729,120500,15423920,16220,16220,16220,16220,0
|
|
20240729,120400,15423920,16220,16220,16220,16220,0
|
|
20240729,120300,15423920,16220,16220,16220,16220,0
|
|
20240729,120200,15423920,16220,16220,16220,16220,0
|
|
20240729,120100,15423920,16220,16220,16220,16220,0
|
|
20240729,120000,15423920,16220,16220,16220,16220,0
|
|
20240729,115900,15423920,16220,16220,16220,16220,0
|
|
20240729,115800,15423920,16220,16220,16220,16220,0
|
|
20240729,115700,15423920,16220,16220,16220,16220,0
|
|
20240729,115600,15423920,16220,16220,16220,16220,10
|
|
20240729,115500,15261720,16170,16170,16170,16170,0
|
|
20240729,115400,15261720,16170,16170,16170,16170,0
|
|
20240729,115300,15261720,16170,16170,16170,16170,0
|
|
20240729,115200,15261720,16170,16170,16170,16170,9
|
|
20240729,115100,15116190,16170,16170,16170,16170,0
|
|
20240729,115000,15116190,16170,16170,16170,16170,0
|
|
20240729,114900,15116190,16170,16170,16170,16170,1
|
|
20240729,114800,15100020,16170,16170,16170,16170,0
|
|
20240729,114700,15100020,16170,16170,16170,16170,0
|
|
20240729,114600,15100020,16170,16170,16170,16170,16
|
|
20240729,114500,14841300,16220,16220,16220,16220,0
|
|
20240729,114400,14841300,16220,16220,16220,16220,0
|
|
20240729,114300,14841300,16220,16220,16220,16220,0
|
|
20240729,114200,14841300,16220,16220,16220,16220,0
|
|
20240729,114100,14841300,16220,16220,16220,16220,0
|
|
20240729,114000,14841300,16220,16220,16220,16220,0
|
|
20240729,113900,14841300,16220,16220,16220,16220,0
|
|
20240729,113800,14841300,16220,16220,16220,16220,1
|
|
20240729,113700,14825080,16170,16170,16170,16170,0
|
|
20240729,113600,14825080,16170,16170,16170,16170,0
|
|
20240729,113500,14825080,16170,16170,16170,16170,0
|
|
20240729,113400,14825080,16170,16170,16170,16170,0
|
|
20240729,113300,14825080,16170,16170,16170,16170,0
|
|
20240729,113200,14825080,16170,16170,16170,16170,0
|
|
20240729,113100,14825080,16170,16170,16170,16170,0
|
|
20240729,113000,14825080,16170,16170,16170,16170,33
|
|
20240729,112900,14291470,16170,16170,16170,16170,0
|
|
20240729,112800,14291470,16170,16170,16170,16170,0
|
|
20240729,112700,14291470,16170,16170,16170,16170,0
|
|
20240729,112600,14291470,16170,16170,16170,16170,3
|
|
20240729,112500,14242960,16170,16170,16170,16170,0
|
|
20240729,112400,14242960,16170,16170,16170,16170,0
|
|
20240729,112300,14242960,16170,16170,16170,16170,0
|
|
20240729,112200,14242960,16170,16170,16170,16170,0
|
|
20240729,112100,14242960,16170,16170,16170,16170,0
|
|
20240729,112000,14242960,16170,16170,16170,16170,0
|
|
20240729,111900,14242960,16170,16170,16170,16170,1
|
|
20240729,111800,14226790,16160,16160,16160,16160,0
|
|
20240729,111700,14226790,16160,16160,16160,16160,0
|
|
20240729,111600,14226790,16160,16160,16160,16160,0
|
|
20240729,111500,14226790,16160,16160,16160,16160,16
|
|
20240729,111400,13968230,16170,16170,16170,16170,0
|
|
20240729,111300,13968230,16170,16170,16170,16170,0
|
|
20240729,111200,13968230,16170,16170,16170,16170,0
|
|
20240729,111100,13968230,16170,16170,16170,16170,0
|
|
20240729,111000,13968230,16170,16170,16170,16170,0
|
|
20240729,110900,13968230,16170,16170,16170,16170,0
|
|
20240729,110800,13968230,16170,16170,16170,16170,1
|
|
20240729,110700,13952060,16220,16220,16220,16220,25
|
|
20240729,110600,13546560,16220,16220,16220,16220,0
|
|
20240729,110500,13546560,16220,16220,16220,16220,0
|
|
20240729,110400,13546560,16220,16220,16220,16220,0
|
|
20240729,110300,13546560,16220,16220,16220,16220,0
|
|
20240729,110200,13546560,16220,16220,16220,16220,0
|
|
20240729,110100,13546560,16220,16220,16220,16220,0
|
|
20240729,110000,13546560,16220,16220,16220,16220,0
|
|
20240729,105900,13546560,16220,16220,16220,16220,0
|
|
20240729,105800,13546560,16220,16220,16220,16220,1
|
|
20240729,105700,13530340,16170,16170,16170,16170,0
|
|
20240729,105600,13530340,16170,16170,16170,16170,1
|
|
20240729,105500,13514170,16220,16220,16220,16220,0
|
|
20240729,105400,13514170,16220,16220,16220,16220,0
|
|
20240729,105300,13514170,16220,16220,16220,16220,0
|
|
20240729,105200,13514170,16220,16220,16220,16220,0
|
|
20240729,105100,13514170,16220,16220,16220,16220,0
|
|
20240729,105000,13514170,16220,16220,16220,16220,0
|
|
20240729,104900,13514170,16220,16220,16220,16220,0
|
|
20240729,104800,13514170,16220,16220,16220,16220,0
|
|
20240729,104700,13514170,16220,16220,16220,16220,0
|
|
20240729,104600,13514170,16220,16220,16220,16220,0
|
|
20240729,104500,13514170,16220,16220,16220,16220,0
|
|
20240729,104400,13514170,16220,16220,16220,16220,0
|
|
20240729,104300,13514170,16220,16220,16220,16220,0
|
|
20240729,104200,13514170,16220,16220,16220,16220,20
|
|
20240729,104100,13189770,16220,16220,16220,16220,0
|
|
20240729,104000,13189770,16220,16220,16220,16220,0
|
|
20240729,103900,13189770,16220,16220,16220,16220,0
|
|
20240729,103800,13189770,16220,16220,16220,16220,0
|
|
20240729,103700,13189770,16220,16220,16220,16220,0
|
|
20240729,103600,13189770,16220,16220,16220,16220,0
|
|
20240729,103500,13189770,16220,16170,16220,16170,2
|
|
20240729,103400,13157380,16220,16220,16220,16220,0
|
|
20240729,103300,13157380,16220,16220,16220,16220,0
|
|
20240729,103200,13157380,16220,16220,16220,16220,0
|
|
20240729,103100,13157380,16220,16220,16220,16220,0
|
|
20240729,103000,13157380,16220,16220,16220,16220,0
|
|
20240729,102900,13157380,16220,16220,16220,16220,0
|
|
20240729,102800,13157380,16220,16220,16220,16220,0
|
|
20240729,102700,13157380,16220,16220,16220,16220,0
|
|
20240729,102600,13157380,16220,16220,16220,16220,0
|
|
20240729,102500,13157380,16220,16220,16220,16220,0
|
|
20240729,102400,13157380,16220,16220,16220,16220,0
|
|
20240729,102300,13157380,16220,16220,16220,16220,0
|
|
20240729,102200,13157380,16220,16220,16220,16220,1
|
|
20240729,102100,13141160,16040,16040,16040,16040,0
|
|
20240729,102000,13141160,16040,16040,16040,16040,0
|
|
20240729,101900,13141160,16040,16040,16040,16040,0
|
|
20240729,101800,13141160,16040,16040,16040,16040,0
|
|
20240729,101700,13141160,16040,16040,16040,16040,0
|
|
20240729,101600,13141160,16040,16040,16040,16040,0
|
|
20240729,101500,13141160,16040,16040,16040,16040,0
|
|
20240729,101400,13141160,16040,16040,16040,16040,0
|
|
20240729,101300,13141160,16040,16040,16040,16040,0
|
|
20240729,101200,13141160,16040,16040,16040,16040,0
|
|
20240729,101100,13141160,16040,16040,16040,16040,0
|
|
20240729,101000,13141160,16040,16040,16040,16040,6
|
|
20240729,100900,13044920,16040,16040,16040,16040,16
|
|
20240729,100800,12788280,16270,16270,16270,16270,180
|
|
20240729,100700,9859680,16270,16270,16270,16270,0
|
|
20240729,100600,9859680,16270,16270,16270,16270,0
|
|
20240729,100500,9859680,16270,16270,16270,16270,0
|
|
20240729,100400,9859680,16270,16270,16270,16270,3
|
|
20240729,100300,9810870,16270,16270,16270,16270,0
|
|
20240729,100200,9810870,16270,16100,16270,16100,100
|
|
20240729,100100,8198790,16100,16100,16100,16100,0
|
|
20240729,100000,8198790,16100,16100,16100,16100,0
|
|
20240729,095900,8198790,16100,16100,16100,16100,1
|
|
20240729,095800,8182690,16000,16000,16000,16000,0
|
|
20240729,095700,8182690,16000,16000,16000,16000,0
|
|
20240729,095600,8182690,16000,16000,16000,16000,0
|
|
20240729,095500,8182690,16000,16000,16000,16000,0
|
|
20240729,095400,8182690,16000,16000,16000,16000,0
|
|
20240729,095300,8182690,16000,16000,16000,16000,0
|
|
20240729,095200,8182690,16000,16000,16000,16000,0
|
|
20240729,095100,8182690,16000,16000,16000,16000,0
|
|
20240729,095000,8182690,16000,16000,16000,16000,0
|
|
20240729,094900,8182690,16000,16000,16000,16000,0
|
|
20240729,094800,8182690,16000,16000,16000,16000,10
|
|
20240729,094700,8022690,15980,15980,15980,15980,0
|
|
20240729,094600,8022690,15980,15980,15980,15980,0
|
|
20240729,094500,8022690,15980,15980,15980,15980,0
|
|
20240729,094400,8022690,15980,15980,15980,15980,0
|
|
20240729,094300,8022690,15980,15980,15980,15980,0
|
|
20240729,094200,8022690,15980,15980,15980,15980,0
|
|
20240729,094100,8022690,15980,16050,16050,15980,250
|
|
20240729,094000,4026310,16000,16000,16000,16000,0
|
|
20240729,093900,4026310,16000,16000,16000,16000,0
|
|
20240729,093800,4026310,16000,16000,16000,16000,0
|
|
20240729,093700,4026310,16000,16000,16000,16000,0
|
|
20240729,093600,4026310,16000,16000,16000,16000,0
|
|
20240729,093500,4026310,16000,16000,16000,16000,5
|
|
20240729,093400,3946310,15960,15960,15960,15960,0
|
|
20240729,093300,3946310,15960,15960,15960,15960,56
|
|
20240729,093200,3052550,16100,16100,16100,16100,0
|
|
20240729,093100,3052550,16100,16100,16100,16100,0
|
|
20240729,093000,3052550,16100,16100,16100,16100,0
|
|
20240729,092900,3052550,16100,16100,16100,16100,0
|
|
20240729,092800,3052550,16100,16100,16100,16100,0
|
|
20240729,092700,3052550,16100,16100,16100,16100,0
|
|
20240729,092600,3052550,16100,16100,16100,16100,0
|
|
20240729,092500,3052550,16100,16100,16100,16100,0
|
|
20240729,092400,3052550,16100,16100,16100,16100,17
|
|
20240729,092300,2778850,16150,16150,16150,16150,0
|
|
20240729,092200,2778850,16150,16150,16150,16150,0
|
|
20240729,092100,2778850,16150,16150,16150,16150,0
|
|
20240729,092000,2778850,16150,16150,16150,16150,0
|
|
20240729,091900,2778850,16150,16150,16150,16150,0
|
|
20240729,091800,2778850,16150,16150,16150,16150,0
|
|
20240729,091700,2778850,16150,16150,16150,16150,0
|
|
20240729,091600,2778850,16150,16150,16150,16150,1
|
|
20240729,091500,2762700,16150,16150,16150,16150,0
|
|
20240729,091400,2762700,16150,16150,16150,16150,0
|
|
20240729,091300,2762700,16150,16150,16150,16150,0
|
|
20240729,091200,2762700,16150,16150,16150,16150,0
|
|
20240729,091100,2762700,16150,16150,16150,16150,20
|
|
20240729,091000,2439700,16200,16200,16200,16200,0
|
|
20240729,090900,2439700,16200,16200,16200,16200,0
|
|
20240729,090800,2439700,16200,16200,16200,16200,0
|
|
20240729,090700,2439700,16200,16200,16200,16200,0
|
|
20240729,090600,2439700,16200,16200,16200,16200,0
|
|
20240729,090500,2439700,16200,16200,16200,16200,0
|
|
20240729,090400,2439700,16200,16200,16200,16200,0
|
|
20240729,090300,2439700,16200,16200,16200,16200,1
|
|
20240729,090200,2423500,16130,16130,16130,16130,0
|
|
20240729,090100,2423500,16130,16130,16130,16130,0
|
|
20240729,090000,2423500,16130,15930,16130,15930,152
|