606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,190300,34276320,16260,16260,16260,16260,80
|
|
20240730,190200,34276320,16260,16260,16260,16260,0
|
|
20240730,190100,34276320,16260,16260,16260,16260,0
|
|
20240730,190000,34276320,16260,16260,16260,16260,0
|
|
20240730,185900,34276320,16260,16260,16260,16260,0
|
|
20240730,185800,34276320,16260,16260,16260,16260,0
|
|
20240730,185700,34276320,16260,16260,16260,16260,0
|
|
20240730,185600,34276320,16260,16260,16260,16260,0
|
|
20240730,185500,34276320,16260,16260,16260,16260,0
|
|
20240730,185400,34276320,16260,16260,16260,16260,0
|
|
20240730,185300,34276320,16260,16260,16260,16260,0
|
|
20240730,185200,34276320,16260,16260,16260,16260,0
|
|
20240730,185100,34276320,16260,16260,16260,16260,0
|
|
20240730,185000,34276320,16260,16260,16260,16260,0
|
|
20240730,184900,34276320,16260,16260,16260,16260,0
|
|
20240730,184800,34276320,16260,16260,16260,16260,0
|
|
20240730,184700,34276320,16260,16260,16260,16260,0
|
|
20240730,184600,34276320,16260,16260,16260,16260,0
|
|
20240730,184500,34276320,16260,16260,16260,16260,0
|
|
20240730,184400,34276320,16260,16260,16260,16260,0
|
|
20240730,184300,34276320,16260,16260,16260,16260,0
|
|
20240730,184200,34276320,16260,16260,16260,16260,0
|
|
20240730,184100,34276320,16260,16260,16260,16260,0
|
|
20240730,184000,34276320,16260,16260,16260,16260,0
|
|
20240730,183900,34276320,16260,16260,16260,16260,0
|
|
20240730,183800,34276320,16260,16260,16260,16260,0
|
|
20240730,183700,34276320,16260,16260,16260,16260,0
|
|
20240730,183600,34276320,16260,16260,16260,16260,0
|
|
20240730,183500,34276320,16260,16260,16260,16260,0
|
|
20240730,183400,34276320,16260,16260,16260,16260,0
|
|
20240730,183300,34276320,16260,16260,16260,16260,80
|
|
20240730,183200,34276320,16260,16260,16260,16260,0
|
|
20240730,183100,34276320,16260,16260,16260,16260,0
|
|
20240730,183000,34276320,16260,16260,16260,16260,0
|
|
20240730,182900,34276320,16260,16260,16260,16260,0
|
|
20240730,182800,34276320,16260,16260,16260,16260,0
|
|
20240730,182700,34276320,16260,16260,16260,16260,0
|
|
20240730,182600,34276320,16260,16260,16260,16260,0
|
|
20240730,182500,34276320,16260,16260,16260,16260,0
|
|
20240730,182400,34276320,16260,16260,16260,16260,0
|
|
20240730,182300,34276320,16260,16260,16260,16260,0
|
|
20240730,182200,34276320,16260,16260,16260,16260,0
|
|
20240730,182100,34276320,16260,16260,16260,16260,0
|
|
20240730,182000,34276320,16260,16260,16260,16260,0
|
|
20240730,181900,34276320,16260,16260,16260,16260,0
|
|
20240730,181800,34276320,16260,16260,16260,16260,0
|
|
20240730,181700,34276320,16260,16260,16260,16260,0
|
|
20240730,181600,34276320,16260,16260,16260,16260,0
|
|
20240730,181500,34276320,16260,16260,16260,16260,0
|
|
20240730,181400,34276320,16260,16260,16260,16260,0
|
|
20240730,181300,34276320,16260,16260,16260,16260,0
|
|
20240730,181200,34276320,16260,16260,16260,16260,0
|
|
20240730,181100,34276320,16260,16260,16260,16260,0
|
|
20240730,181000,34276320,16260,16260,16260,16260,0
|
|
20240730,180900,34276320,16260,16260,16260,16260,0
|
|
20240730,180800,34276320,16260,16260,16260,16260,0
|
|
20240730,180700,34276320,16260,16260,16260,16260,0
|
|
20240730,180600,34276320,16260,16260,16260,16260,0
|
|
20240730,180500,34276320,16260,16260,16260,16260,0
|
|
20240730,180400,34276320,16260,16260,16260,16260,0
|
|
20240730,180300,34276320,16260,16260,16260,16260,80
|
|
20240730,180200,34276320,16260,16260,16260,16260,0
|
|
20240730,180100,34276320,16260,16260,16260,16260,0
|
|
20240730,180000,34276320,16260,16260,16260,16260,0
|
|
20240730,175900,34276320,16260,16260,16260,16260,0
|
|
20240730,175800,34276320,16260,16260,16260,16260,0
|
|
20240730,175700,34276320,16260,16260,16260,16260,0
|
|
20240730,175600,34276320,16260,16260,16260,16260,0
|
|
20240730,175500,34276320,16260,16260,16260,16260,0
|
|
20240730,175400,34276320,16260,16260,16260,16260,0
|
|
20240730,175300,34276320,16260,16260,16260,16260,0
|
|
20240730,175200,34276320,16260,16260,16260,16260,0
|
|
20240730,175100,34276320,16260,16260,16260,16260,0
|
|
20240730,175000,34276320,16260,16260,16260,16260,0
|
|
20240730,174900,34276320,16260,16260,16260,16260,0
|
|
20240730,174800,34276320,16260,16260,16260,16260,0
|
|
20240730,174700,34276320,16260,16260,16260,16260,0
|
|
20240730,174600,34276320,16260,16260,16260,16260,0
|
|
20240730,174500,34276320,16260,16260,16260,16260,0
|
|
20240730,174400,34276320,16260,16260,16260,16260,0
|
|
20240730,174300,34276320,16260,16260,16260,16260,0
|
|
20240730,174200,34276320,16260,16260,16260,16260,0
|
|
20240730,174100,34276320,16260,16260,16260,16260,0
|
|
20240730,174000,34276320,16260,16260,16260,16260,0
|
|
20240730,173900,34276320,16260,16260,16260,16260,0
|
|
20240730,173800,34276320,16260,16260,16260,16260,0
|
|
20240730,173700,34276320,16260,16260,16260,16260,0
|
|
20240730,173600,34276320,16260,16260,16260,16260,0
|
|
20240730,173500,34276320,16260,16260,16260,16260,0
|
|
20240730,173400,34276320,16260,16260,16260,16260,0
|
|
20240730,173300,34276320,16260,16260,16260,16260,80
|
|
20240730,173200,34276320,16260,16260,16260,16260,0
|
|
20240730,173100,34276320,16260,16260,16260,16260,0
|
|
20240730,173000,34276320,16260,16260,16260,16260,0
|
|
20240730,172900,34276320,16260,16260,16260,16260,0
|
|
20240730,172800,34276320,16260,16260,16260,16260,0
|
|
20240730,172700,34276320,16260,16260,16260,16260,0
|
|
20240730,172600,34276320,16260,16260,16260,16260,0
|
|
20240730,172500,34276320,16260,16260,16260,16260,0
|
|
20240730,172400,34276320,16260,16260,16260,16260,0
|
|
20240730,172300,34276320,16260,16260,16260,16260,0
|
|
20240730,172200,34276320,16260,16260,16260,16260,0
|
|
20240730,172100,34276320,16260,16260,16260,16260,0
|
|
20240730,172000,34276320,16260,16260,16260,16260,0
|
|
20240730,171900,34276320,16260,16260,16260,16260,0
|
|
20240730,171800,34276320,16260,16260,16260,16260,0
|
|
20240730,171700,34276320,16260,16260,16260,16260,0
|
|
20240730,171600,34276320,16260,16260,16260,16260,0
|
|
20240730,171500,34276320,16260,16260,16260,16260,0
|
|
20240730,171400,34276320,16260,16260,16260,16260,0
|
|
20240730,171300,34276320,16260,16260,16260,16260,0
|
|
20240730,171200,34276320,16260,16260,16260,16260,0
|
|
20240730,171100,34276320,16260,16260,16260,16260,0
|
|
20240730,171000,34276320,16260,16260,16260,16260,0
|
|
20240730,170900,34276320,16260,16260,16260,16260,0
|
|
20240730,170800,34276320,16260,16260,16260,16260,0
|
|
20240730,170700,34276320,16260,16260,16260,16260,0
|
|
20240730,170600,34276320,16260,16260,16260,16260,0
|
|
20240730,170500,34276320,16260,16260,16260,16260,0
|
|
20240730,170400,34276320,16260,16260,16260,16260,0
|
|
20240730,170300,34276320,16260,16260,16260,16260,80
|
|
20240730,170200,34276320,16260,16260,16260,16260,0
|
|
20240730,170100,34276320,16260,16260,16260,16260,0
|
|
20240730,170000,34276320,16260,16260,16260,16260,0
|
|
20240730,165900,34276320,16260,16260,16260,16260,0
|
|
20240730,165800,34276320,16260,16260,16260,16260,0
|
|
20240730,165700,34276320,16260,16260,16260,16260,0
|
|
20240730,165600,34276320,16260,16260,16260,16260,0
|
|
20240730,165500,34276320,16260,16260,16260,16260,0
|
|
20240730,165400,34276320,16260,16260,16260,16260,0
|
|
20240730,165300,34276320,16260,16260,16260,16260,0
|
|
20240730,165200,34276320,16260,16260,16260,16260,0
|
|
20240730,165100,34276320,16260,16260,16260,16260,0
|
|
20240730,165000,34276320,16260,16260,16260,16260,0
|
|
20240730,164900,34276320,16260,16260,16260,16260,0
|
|
20240730,164800,34276320,16260,16260,16260,16260,0
|
|
20240730,164700,34276320,16260,16260,16260,16260,0
|
|
20240730,164600,34276320,16260,16260,16260,16260,0
|
|
20240730,164500,34276320,16260,16260,16260,16260,0
|
|
20240730,164400,34276320,16260,16260,16260,16260,0
|
|
20240730,164300,34276320,16260,16260,16260,16260,0
|
|
20240730,164200,34276320,16260,16260,16260,16260,0
|
|
20240730,164100,34276320,16260,16260,16260,16260,0
|
|
20240730,164000,34276320,16260,16260,16260,16260,0
|
|
20240730,163900,34276320,16260,16260,16260,16260,0
|
|
20240730,163800,34276320,16260,16260,16260,16260,0
|
|
20240730,163700,34276320,16260,16260,16260,16260,0
|
|
20240730,163600,34276320,16260,16260,16260,16260,0
|
|
20240730,163500,34276320,16260,16260,16260,16260,0
|
|
20240730,163400,34276320,16260,16260,16260,16260,0
|
|
20240730,163300,34276320,16260,16260,16260,16260,80
|
|
20240730,163200,34276320,16260,16260,16260,16260,0
|
|
20240730,163100,34276320,16260,16260,16260,16260,0
|
|
20240730,163000,34276320,16260,16260,16260,16260,0
|
|
20240730,162900,34276320,16260,16260,16260,16260,0
|
|
20240730,162800,34276320,16260,16260,16260,16260,0
|
|
20240730,162700,34276320,16260,16260,16260,16260,0
|
|
20240730,162600,34276320,16260,16260,16260,16260,0
|
|
20240730,162500,34276320,16260,16260,16260,16260,0
|
|
20240730,162400,34276320,16260,16260,16260,16260,0
|
|
20240730,162300,34276320,16260,16260,16260,16260,0
|
|
20240730,162200,34276320,16260,16260,16260,16260,0
|
|
20240730,162100,34276320,16260,16260,16260,16260,0
|
|
20240730,162000,34276320,16260,16260,16260,16260,0
|
|
20240730,161900,34276320,16260,16260,16260,16260,0
|
|
20240730,161800,34276320,16260,16260,16260,16260,0
|
|
20240730,161700,34276320,16260,16260,16260,16260,0
|
|
20240730,161600,34276320,16260,16260,16260,16260,0
|
|
20240730,161500,34276320,16260,16260,16260,16260,0
|
|
20240730,161400,34276320,16260,16260,16260,16260,0
|
|
20240730,161300,34276320,16260,16260,16260,16260,0
|
|
20240730,161200,34276320,16260,16260,16260,16260,0
|
|
20240730,161100,34276320,16260,16260,16260,16260,0
|
|
20240730,161000,34276320,16260,16260,16260,16260,0
|
|
20240730,160900,34276320,16260,16260,16260,16260,0
|
|
20240730,160800,34276320,16260,16260,16260,16260,0
|
|
20240730,160700,34276320,16260,16260,16260,16260,0
|
|
20240730,160600,34276320,16260,16260,16260,16260,0
|
|
20240730,160500,34276320,16260,16260,16260,16260,0
|
|
20240730,160400,34276320,16260,16260,16260,16260,0
|
|
20240730,160300,34276320,16260,16260,16260,16260,80
|
|
20240730,160200,34276320,16260,16260,16260,16260,0
|
|
20240730,160100,34276320,16260,16260,16260,16260,0
|
|
20240730,160000,34276320,16260,16260,16260,16260,0
|
|
20240730,155900,34276320,16260,16260,16260,16260,0
|
|
20240730,155800,34276320,16260,16260,16260,16260,0
|
|
20240730,155700,34276320,16260,16260,16260,16260,0
|
|
20240730,155600,34276320,16260,16260,16260,16260,0
|
|
20240730,155500,34276320,16260,16260,16260,16260,0
|
|
20240730,155400,34276320,16260,16260,16260,16260,0
|
|
20240730,155300,34276320,16260,16260,16260,16260,0
|
|
20240730,155200,34276320,16260,16260,16260,16260,0
|
|
20240730,155100,34276320,16260,16260,16260,16260,0
|
|
20240730,155000,34276320,16260,16260,16260,16260,0
|
|
20240730,154900,34276320,16260,16260,16260,16260,0
|
|
20240730,154800,34276320,16260,16260,16260,16260,0
|
|
20240730,154700,34276320,16260,16260,16260,16260,0
|
|
20240730,154600,34276320,16260,16260,16260,16260,0
|
|
20240730,154500,34276320,16260,16260,16260,16260,0
|
|
20240730,154400,34276320,16260,16260,16260,16260,0
|
|
20240730,154300,34276320,16260,16260,16260,16260,0
|
|
20240730,154200,34276320,16260,16260,16260,16260,0
|
|
20240730,154100,34276320,16260,16260,16260,16260,0
|
|
20240730,154000,34276320,16260,16260,16260,16260,0
|
|
20240730,153900,34276320,16260,16260,16260,16260,0
|
|
20240730,153800,34276320,16260,16260,16260,16260,0
|
|
20240730,153700,34276320,16260,16260,16260,16260,0
|
|
20240730,153600,34276320,16260,16260,16260,16260,0
|
|
20240730,153500,34276320,16260,16260,16260,16260,0
|
|
20240730,153400,34276320,16260,16260,16260,16260,0
|
|
20240730,153300,34276320,16260,16260,16260,16260,80
|
|
20240730,153200,34276320,16260,16260,16260,16260,0
|
|
20240730,153100,34276320,16260,16260,16260,16260,0
|
|
20240730,153000,34276320,16260,16260,16260,16260,80
|
|
20240730,152900,32975520,16260,16260,16260,16260,0
|
|
20240730,152800,32975520,16260,16260,16260,16260,0
|
|
20240730,152700,32975520,16260,16260,16260,16260,0
|
|
20240730,152600,32975520,16260,16260,16260,16260,0
|
|
20240730,152500,32975520,16260,16260,16260,16260,0
|
|
20240730,152400,32975520,16260,16260,16260,16260,0
|
|
20240730,152300,32975520,16260,16260,16260,16260,0
|
|
20240730,152200,32975520,16260,16260,16260,16260,0
|
|
20240730,152100,32975520,16260,16260,16260,16260,0
|
|
20240730,152000,32975520,16260,16260,16260,16260,0
|
|
20240730,151900,32975520,16260,16260,16260,16260,0
|
|
20240730,151800,32975520,16260,16260,16260,16260,0
|
|
20240730,151700,32975520,16260,16260,16260,16260,1
|
|
20240730,151600,32959260,16260,16260,16260,16260,7
|
|
20240730,151500,32845440,16260,16260,16260,16260,0
|
|
20240730,151400,32845440,16260,16260,16260,16260,0
|
|
20240730,151300,32845440,16260,16260,16260,16260,0
|
|
20240730,151200,32845440,16260,16260,16260,16260,0
|
|
20240730,151100,32845440,16260,16260,16260,16260,7
|
|
20240730,151000,32731620,16230,16230,16230,16230,2
|
|
20240730,150900,32699160,16260,16260,16260,16260,0
|
|
20240730,150800,32699160,16260,16260,16260,16260,0
|
|
20240730,150700,32699160,16260,16260,16260,16260,0
|
|
20240730,150600,32699160,16260,16260,16260,16260,0
|
|
20240730,150500,32699160,16260,16260,16260,16260,0
|
|
20240730,150400,32699160,16260,16260,16260,16260,0
|
|
20240730,150300,32699160,16260,16260,16260,16260,0
|
|
20240730,150200,32699160,16260,16260,16260,16260,7
|
|
20240730,150100,32585340,16230,16230,16230,16230,0
|
|
20240730,150000,32585340,16230,16230,16230,16230,0
|
|
20240730,145900,32585340,16230,16230,16230,16230,0
|
|
20240730,145800,32585340,16230,16230,16230,16230,0
|
|
20240730,145700,32585340,16230,16230,16230,16230,0
|
|
20240730,145600,32585340,16230,16230,16230,16230,0
|
|
20240730,145500,32585340,16230,16230,16230,16230,0
|
|
20240730,145400,32585340,16230,16230,16230,16230,0
|
|
20240730,145300,32585340,16230,16230,16230,16230,0
|
|
20240730,145200,32585340,16230,16230,16230,16230,0
|
|
20240730,145100,32585340,16230,16230,16230,16230,0
|
|
20240730,145000,32585340,16230,16230,16230,16230,0
|
|
20240730,144900,32585340,16230,16230,16230,16230,0
|
|
20240730,144800,32585340,16230,16230,16230,16230,0
|
|
20240730,144700,32585340,16230,16230,16230,16230,0
|
|
20240730,144600,32585340,16230,16230,16230,16230,0
|
|
20240730,144500,32585340,16230,16230,16230,16230,0
|
|
20240730,144400,32585340,16230,16230,16230,16230,0
|
|
20240730,144300,32585340,16230,16230,16230,16230,0
|
|
20240730,144200,32585340,16230,16230,16230,16230,0
|
|
20240730,144100,32585340,16230,16230,16230,16230,0
|
|
20240730,144000,32585340,16230,16230,16230,16230,0
|
|
20240730,143900,32585340,16230,16230,16230,16230,0
|
|
20240730,143800,32585340,16230,16230,16230,16230,0
|
|
20240730,143700,32585340,16230,16230,16230,16230,0
|
|
20240730,143600,32585340,16230,16230,16230,16230,0
|
|
20240730,143500,32585340,16230,16230,16230,16230,0
|
|
20240730,143400,32585340,16230,16230,16230,16230,6
|
|
20240730,143300,32487960,16230,16230,16230,16230,0
|
|
20240730,143200,32487960,16230,16230,16230,16230,0
|
|
20240730,143100,32487960,16230,16230,16230,16230,20
|
|
20240730,143000,32163360,16230,16230,16230,16230,0
|
|
20240730,142900,32163360,16230,16230,16230,16230,4
|
|
20240730,142800,32098440,16230,16230,16230,16230,0
|
|
20240730,142700,32098440,16230,16230,16230,16230,0
|
|
20240730,142600,32098440,16230,16230,16230,16230,0
|
|
20240730,142500,32098440,16230,16230,16230,16230,0
|
|
20240730,142400,32098440,16230,16230,16230,16230,0
|
|
20240730,142300,32098440,16230,16230,16230,16230,1
|
|
20240730,142200,32082210,16230,16230,16230,16230,0
|
|
20240730,142100,32082210,16230,16230,16230,16230,0
|
|
20240730,142000,32082210,16230,16230,16230,16230,10
|
|
20240730,141900,31919910,16260,16260,16260,16260,0
|
|
20240730,141800,31919910,16260,16260,16260,16260,0
|
|
20240730,141700,31919910,16260,16260,16260,16260,0
|
|
20240730,141600,31919910,16260,16260,16260,16260,0
|
|
20240730,141500,31919910,16260,16260,16260,16260,0
|
|
20240730,141400,31919910,16260,16260,16260,16260,0
|
|
20240730,141300,31919910,16260,16260,16260,16260,0
|
|
20240730,141200,31919910,16260,16260,16260,16260,0
|
|
20240730,141100,31919910,16260,16260,16260,16260,0
|
|
20240730,141000,31919910,16260,16260,16260,16260,0
|
|
20240730,140900,31919910,16260,16260,16260,16260,0
|
|
20240730,140800,31919910,16260,16260,16260,16260,0
|
|
20240730,140700,31919910,16260,16260,16260,16260,0
|
|
20240730,140600,31919910,16260,16260,16260,16260,0
|
|
20240730,140500,31919910,16260,16260,16260,16260,0
|
|
20240730,140400,31919910,16260,16260,16260,16260,0
|
|
20240730,140300,31919910,16260,16260,16260,16260,0
|
|
20240730,140200,31919910,16260,16260,16260,16260,0
|
|
20240730,140100,31919910,16260,16260,16260,16260,0
|
|
20240730,140000,31919910,16260,16260,16260,16260,0
|
|
20240730,135900,31919910,16260,16260,16260,16260,0
|
|
20240730,135800,31919910,16260,16260,16260,16260,0
|
|
20240730,135700,31919910,16260,16260,16260,16260,0
|
|
20240730,135600,31919910,16260,16260,16260,16260,0
|
|
20240730,135500,31919910,16260,16260,16260,16260,0
|
|
20240730,135400,31919910,16260,16260,16260,16260,0
|
|
20240730,135300,31919910,16260,16260,16260,16260,5
|
|
20240730,135200,31838610,16250,16250,16250,16250,0
|
|
20240730,135100,31838610,16250,16250,16250,16250,0
|
|
20240730,135000,31838610,16250,16250,16250,16250,0
|
|
20240730,134900,31838610,16250,16250,16250,16250,10
|
|
20240730,134800,31676110,16250,16250,16250,16250,15
|
|
20240730,134700,31432360,16250,16250,16250,16250,0
|
|
20240730,134600,31432360,16250,16250,16250,16250,0
|
|
20240730,134500,31432360,16250,16250,16250,16250,0
|
|
20240730,134400,31432360,16250,16250,16250,16250,0
|
|
20240730,134300,31432360,16250,16250,16250,16250,0
|
|
20240730,134200,31432360,16250,16250,16250,16250,0
|
|
20240730,134100,31432360,16250,16250,16250,16250,0
|
|
20240730,134000,31432360,16250,16250,16250,16250,0
|
|
20240730,133900,31432360,16250,16230,16250,16230,100
|
|
20240730,133800,29807440,16230,16230,16230,16230,1
|
|
20240730,133700,29791210,16250,16250,16250,16250,0
|
|
20240730,133600,29791210,16250,16250,16250,16250,0
|
|
20240730,133500,29791210,16250,16250,16250,16250,0
|
|
20240730,133400,29791210,16250,16250,16250,16250,0
|
|
20240730,133300,29791210,16250,16250,16250,16250,0
|
|
20240730,133200,29791210,16250,16250,16250,16250,0
|
|
20240730,133100,29791210,16250,16250,16250,16250,0
|
|
20240730,133000,29791210,16250,16250,16250,16250,75
|
|
20240730,132900,28572460,16240,16240,16240,16240,0
|
|
20240730,132800,28572460,16240,16240,16240,16240,0
|
|
20240730,132700,28572460,16240,16240,16240,16240,0
|
|
20240730,132600,28572460,16240,16240,16240,16240,0
|
|
20240730,132500,28572460,16240,16240,16240,16240,94
|
|
20240730,132400,27045900,16230,16230,16230,16230,0
|
|
20240730,132300,27045900,16230,16230,16230,16230,0
|
|
20240730,132200,27045900,16230,16230,16230,16230,0
|
|
20240730,132100,27045900,16230,16230,16230,16230,0
|
|
20240730,132000,27045900,16230,16230,16230,16230,12
|
|
20240730,131900,26851140,16230,16230,16230,16230,0
|
|
20240730,131800,26851140,16230,16230,16230,16230,0
|
|
20240730,131700,26851140,16230,16230,16230,16230,0
|
|
20240730,131600,26851140,16230,16230,16230,16230,0
|
|
20240730,131500,26851140,16230,16230,16230,16230,0
|
|
20240730,131400,26851140,16230,16230,16230,16230,0
|
|
20240730,131300,26851140,16230,16230,16230,16230,0
|
|
20240730,131200,26851140,16230,16230,16230,16230,0
|
|
20240730,131100,26851140,16230,16230,16230,16230,1
|
|
20240730,131000,26834910,16230,16230,16230,16230,0
|
|
20240730,130900,26834910,16230,16230,16230,16230,0
|
|
20240730,130800,26834910,16230,16230,16230,16230,0
|
|
20240730,130700,26834910,16230,16230,16230,16230,0
|
|
20240730,130600,26834910,16230,16230,16230,16230,0
|
|
20240730,130500,26834910,16230,16230,16230,16230,0
|
|
20240730,130400,26834910,16230,16230,16230,16230,0
|
|
20240730,130300,26834910,16230,16230,16230,16230,0
|
|
20240730,130200,26834910,16230,16230,16230,16230,0
|
|
20240730,130100,26834910,16230,16230,16230,16230,0
|
|
20240730,130000,26834910,16230,16230,16230,16230,0
|
|
20240730,125900,26834910,16230,16230,16230,16230,0
|
|
20240730,125800,26834910,16230,16230,16230,16230,0
|
|
20240730,125700,26834910,16230,16230,16230,16230,0
|
|
20240730,125600,26834910,16230,16230,16230,16230,0
|
|
20240730,125500,26834910,16230,16230,16230,16230,0
|
|
20240730,125400,26834910,16230,16230,16230,16230,8
|
|
20240730,125300,26705070,16240,16240,16240,16240,0
|
|
20240730,125200,26705070,16240,16240,16240,16240,0
|
|
20240730,125100,26705070,16240,16240,16240,16240,0
|
|
20240730,125000,26705070,16240,16240,16240,16240,0
|
|
20240730,124900,26705070,16240,16240,16240,16240,0
|
|
20240730,124800,26705070,16240,16240,16240,16240,0
|
|
20240730,124700,26705070,16240,16240,16240,16240,0
|
|
20240730,124600,26705070,16240,16240,16240,16240,0
|
|
20240730,124500,26705070,16240,16240,16240,16240,0
|
|
20240730,124400,26705070,16240,16240,16240,16240,0
|
|
20240730,124300,26705070,16240,16240,16240,16240,0
|
|
20240730,124200,26705070,16240,16240,16240,16240,0
|
|
20240730,124100,26705070,16240,16240,16240,16240,0
|
|
20240730,124000,26705070,16240,16240,16240,16240,0
|
|
20240730,123900,26705070,16240,16240,16240,16240,0
|
|
20240730,123800,26705070,16240,16240,16240,16240,0
|
|
20240730,123700,26705070,16240,16240,16240,16240,0
|
|
20240730,123600,26705070,16240,16240,16240,16240,0
|
|
20240730,123500,26705070,16240,16240,16240,16240,0
|
|
20240730,123400,26705070,16240,16240,16240,16240,0
|
|
20240730,123300,26705070,16240,16240,16240,16240,0
|
|
20240730,123200,26705070,16240,16240,16240,16240,0
|
|
20240730,123100,26705070,16240,16240,16240,16240,0
|
|
20240730,123000,26705070,16240,16240,16240,16240,0
|
|
20240730,122900,26705070,16240,16240,16240,16240,0
|
|
20240730,122800,26705070,16240,16240,16240,16240,0
|
|
20240730,122700,26705070,16240,16240,16240,16240,0
|
|
20240730,122600,26705070,16240,16240,16240,16240,0
|
|
20240730,122500,26705070,16240,16240,16240,16240,0
|
|
20240730,122400,26705070,16240,16240,16240,16240,0
|
|
20240730,122300,26705070,16240,16240,16240,16240,0
|
|
20240730,122200,26705070,16240,16240,16240,16240,0
|
|
20240730,122100,26705070,16240,16240,16240,16240,0
|
|
20240730,122000,26705070,16240,16230,16240,16230,3
|
|
20240730,121900,26656370,16030,16030,16030,16030,0
|
|
20240730,121800,26656370,16030,16030,16030,16030,0
|
|
20240730,121700,26656370,16030,16120,16120,16030,54
|
|
20240730,121600,25789760,16260,16260,16260,16260,0
|
|
20240730,121500,25789760,16260,16260,16260,16260,0
|
|
20240730,121400,25789760,16260,16260,16260,16260,0
|
|
20240730,121300,25789760,16260,16260,16260,16260,0
|
|
20240730,121200,25789760,16260,16260,16260,16260,0
|
|
20240730,121100,25789760,16260,16260,16260,16260,0
|
|
20240730,121000,25789760,16260,16260,16260,16260,0
|
|
20240730,120900,25789760,16260,16260,16260,16260,0
|
|
20240730,120800,25789760,16260,16260,16260,16260,0
|
|
20240730,120700,25789760,16260,16260,16260,16260,0
|
|
20240730,120600,25789760,16260,16260,16260,16260,0
|
|
20240730,120500,25789760,16260,16260,16260,16260,0
|
|
20240730,120400,25789760,16260,16260,16260,16260,0
|
|
20240730,120300,25789760,16260,16260,16260,16260,0
|
|
20240730,120200,25789760,16260,16260,16260,16260,0
|
|
20240730,120100,25789760,16260,16260,16260,16260,0
|
|
20240730,120000,25789760,16260,16260,16260,16260,1
|
|
20240730,115900,25773500,16260,16260,16260,16260,0
|
|
20240730,115800,25773500,16260,16260,16260,16260,0
|
|
20240730,115700,25773500,16260,16260,16260,16260,0
|
|
20240730,115600,25773500,16260,16260,16260,16260,0
|
|
20240730,115500,25773500,16260,16260,16260,16260,0
|
|
20240730,115400,25773500,16260,16260,16260,16260,0
|
|
20240730,115300,25773500,16260,16260,16260,16260,0
|
|
20240730,115200,25773500,16260,16260,16260,16260,0
|
|
20240730,115100,25773500,16260,16260,16260,16260,0
|
|
20240730,115000,25773500,16260,16260,16260,16260,0
|
|
20240730,114900,25773500,16260,16260,16260,16260,0
|
|
20240730,114800,25773500,16260,16260,16260,16260,0
|
|
20240730,114700,25773500,16260,16260,16260,16260,0
|
|
20240730,114600,25773500,16260,16260,16260,16260,0
|
|
20240730,114500,25773500,16260,16260,16260,16260,0
|
|
20240730,114400,25773500,16260,16260,16260,16260,0
|
|
20240730,114300,25773500,16260,16260,16260,16260,0
|
|
20240730,114200,25773500,16260,16250,16260,16250,30
|
|
20240730,114100,25285760,16260,16260,16260,16260,0
|
|
20240730,114000,25285760,16260,16260,16260,16260,0
|
|
20240730,113900,25285760,16260,16260,16260,16260,0
|
|
20240730,113800,25285760,16260,16260,16260,16260,1
|
|
20240730,113700,25269500,16120,16120,16120,16120,0
|
|
20240730,113600,25269500,16120,16120,16120,16120,0
|
|
20240730,113500,25269500,16120,16120,16120,16120,0
|
|
20240730,113400,25269500,16120,16120,16120,16120,0
|
|
20240730,113300,25269500,16120,16120,16120,16120,0
|
|
20240730,113200,25269500,16120,16220,16220,16120,2
|
|
20240730,113100,25237160,16260,16260,16260,16260,0
|
|
20240730,113000,25237160,16260,16260,16260,16260,0
|
|
20240730,112900,25237160,16260,16260,16260,16260,0
|
|
20240730,112800,25237160,16260,16260,16260,16260,0
|
|
20240730,112700,25237160,16260,16260,16260,16260,0
|
|
20240730,112600,25237160,16260,16260,16260,16260,0
|
|
20240730,112500,25237160,16260,16260,16260,16260,0
|
|
20240730,112400,25237160,16260,16260,16260,16260,0
|
|
20240730,112300,25237160,16260,16260,16260,16260,0
|
|
20240730,112200,25237160,16260,16260,16260,16260,0
|
|
20240730,112100,25237160,16260,16260,16260,16260,24
|
|
20240730,112000,24846920,16270,16270,16270,16270,0
|
|
20240730,111900,24846920,16270,16270,16270,16270,0
|
|
20240730,111800,24846920,16270,16270,16270,16270,0
|
|
20240730,111700,24846920,16270,16270,16270,16270,0
|
|
20240730,111600,24846920,16270,16270,16270,16270,0
|
|
20240730,111500,24846920,16270,16270,16270,16270,0
|
|
20240730,111400,24846920,16270,16270,16270,16270,0
|
|
20240730,111300,24846920,16270,16270,16270,16270,0
|
|
20240730,111200,24846920,16270,16270,16270,16270,0
|
|
20240730,111100,24846920,16270,16270,16270,16270,0
|
|
20240730,111000,24846920,16270,16270,16270,16270,0
|
|
20240730,110900,24846920,16270,16270,16270,16270,0
|
|
20240730,110800,24846920,16270,16270,16270,16270,0
|
|
20240730,110700,24846920,16270,16270,16270,16270,0
|
|
20240730,110600,24846920,16270,16270,16270,16270,0
|
|
20240730,110500,24846920,16270,16270,16270,16270,0
|
|
20240730,110400,24846920,16270,16270,16270,16270,0
|
|
20240730,110300,24846920,16270,16270,16270,16270,0
|
|
20240730,110200,24846920,16270,16220,16270,16220,14
|
|
20240730,110100,24619790,16270,16270,16270,16270,0
|
|
20240730,110000,24619790,16270,16270,16270,16270,1
|
|
20240730,105900,24603520,16280,16280,16280,16280,0
|
|
20240730,105800,24603520,16280,16280,16280,16280,0
|
|
20240730,105700,24603520,16280,16280,16280,16280,0
|
|
20240730,105600,24603520,16280,16280,16280,16280,1
|
|
20240730,105500,24587240,16220,16220,16220,16220,380
|
|
20240730,105400,18423640,16280,16280,16280,16280,0
|
|
20240730,105300,18423640,16280,16280,16280,16280,659
|
|
20240730,105200,7695120,16290,16290,16290,16290,1
|
|
20240730,105100,7678830,16280,16280,16280,16280,0
|
|
20240730,105000,7678830,16280,16280,16280,16280,0
|
|
20240730,104900,7678830,16280,16280,16280,16280,0
|
|
20240730,104800,7678830,16280,16280,16280,16280,0
|
|
20240730,104700,7678830,16280,16280,16280,16280,0
|
|
20240730,104600,7678830,16280,16280,16280,16280,80
|
|
20240730,104500,6376430,16280,16280,16280,16280,0
|
|
20240730,104400,6376430,16280,16280,16280,16280,0
|
|
20240730,104300,6376430,16280,16280,16280,16280,0
|
|
20240730,104200,6376430,16280,16280,16280,16280,0
|
|
20240730,104100,6376430,16280,16280,16280,16280,0
|
|
20240730,104000,6376430,16280,16280,16280,16280,0
|
|
20240730,103900,6376430,16280,16280,16280,16280,1
|
|
20240730,103800,6360150,16280,16280,16280,16280,0
|
|
20240730,103700,6360150,16280,16280,16280,16280,194
|
|
20240730,103600,3201830,16280,16280,16280,16280,0
|
|
20240730,103500,3201830,16280,16280,16280,16280,50
|
|
20240730,103400,2387830,16280,16280,16280,16280,0
|
|
20240730,103300,2387830,16280,16280,16280,16280,0
|
|
20240730,103200,2387830,16280,16280,16280,16280,0
|
|
20240730,103100,2387830,16280,16280,16280,16280,0
|
|
20240730,103000,2387830,16280,16280,16280,16280,0
|
|
20240730,102900,2387830,16280,16280,16280,16280,0
|
|
20240730,102800,2387830,16280,16280,16280,16280,22
|
|
20240730,102700,2029670,16280,16280,16280,16280,0
|
|
20240730,102600,2029670,16280,16280,16280,16280,0
|
|
20240730,102500,2029670,16280,16280,16280,16280,0
|
|
20240730,102400,2029670,16280,16280,16280,16280,0
|
|
20240730,102300,2029670,16280,16280,16280,16280,0
|
|
20240730,102200,2029670,16280,16280,16280,16280,0
|
|
20240730,102100,2029670,16280,16280,16280,16280,0
|
|
20240730,102000,2029670,16280,16280,16280,16280,0
|
|
20240730,101900,2029670,16280,16280,16280,16280,0
|
|
20240730,101800,2029670,16280,16280,16280,16280,0
|
|
20240730,101700,2029670,16280,16280,16280,16280,1
|
|
20240730,101600,2013390,16220,16220,16220,16220,0
|
|
20240730,101500,2013390,16220,16220,16220,16220,0
|
|
20240730,101400,2013390,16220,16220,16220,16220,0
|
|
20240730,101300,2013390,16220,16220,16220,16220,0
|
|
20240730,101200,2013390,16220,16220,16220,16220,0
|
|
20240730,101100,2013390,16220,16220,16220,16220,0
|
|
20240730,101000,2013390,16220,16220,16220,16220,0
|
|
20240730,100900,2013390,16220,16220,16220,16220,0
|
|
20240730,100800,2013390,16220,16220,16220,16220,2
|
|
20240730,100700,1980950,16220,16220,16220,16220,41
|
|
20240730,100600,1315930,16290,16290,16290,16290,0
|
|
20240730,100500,1315930,16290,16290,16290,16290,0
|
|
20240730,100400,1315930,16290,16290,16290,16290,0
|
|
20240730,100300,1315930,16290,16290,16290,16290,0
|
|
20240730,100200,1315930,16290,16290,16290,16290,20
|
|
20240730,100100,990130,16290,16290,16290,16290,1
|
|
20240730,100000,973840,16290,16290,16290,16290,1
|
|
20240730,095900,957550,16290,16290,16290,16290,1
|
|
20240730,095800,941260,16220,16220,16220,16220,0
|
|
20240730,095700,941260,16220,16220,16220,16220,34
|
|
20240730,095600,389780,16290,16290,16290,16290,11
|
|
20240730,095500,210590,16290,16290,16290,16290,0
|
|
20240730,095400,210590,16290,16290,16290,16290,0
|
|
20240730,095300,210590,16290,16290,16290,16290,0
|
|
20240730,095200,210590,16290,16290,16290,16290,0
|
|
20240730,095100,210590,16290,16290,16290,16290,0
|
|
20240730,095000,210590,16290,16290,16290,16290,0
|
|
20240730,094900,210590,16290,16290,16290,16290,1
|
|
20240730,094800,194300,16300,16300,16300,16300,0
|
|
20240730,094700,194300,16300,16300,16300,16300,0
|
|
20240730,094600,194300,16300,16300,16300,16300,0
|
|
20240730,094500,194300,16300,16300,16300,16300,0
|
|
20240730,094400,194300,16300,16300,16300,16300,0
|
|
20240730,094300,194300,16300,16300,16300,16300,0
|
|
20240730,094200,194300,16300,16300,16300,16300,0
|
|
20240730,094100,194300,16300,16300,16300,16300,0
|
|
20240730,094000,194300,16300,16300,16300,16300,0
|
|
20240730,093900,194300,16300,16300,16300,16300,0
|
|
20240730,093800,194300,16300,16300,16300,16300,0
|
|
20240730,093700,194300,16300,16300,16300,16300,0
|
|
20240730,093600,194300,16300,16300,16300,16300,0
|
|
20240730,093500,194300,16300,16300,16300,16300,1
|
|
20240730,093400,178000,16300,16300,16300,16300,0
|
|
20240730,093300,178000,16300,16300,16300,16300,0
|
|
20240730,093200,178000,16300,16300,16300,16300,0
|
|
20240730,093100,178000,16300,16300,16300,16300,0
|
|
20240730,093000,178000,16300,16300,16300,16300,0
|
|
20240730,092900,178000,16300,16300,16300,16300,0
|
|
20240730,092800,178000,16300,16300,16300,16300,0
|
|
20240730,092700,178000,16300,16300,16300,16300,0
|
|
20240730,092600,178000,16300,16300,16300,16300,0
|
|
20240730,092500,178000,16300,16300,16300,16300,0
|
|
20240730,092400,178000,16300,16300,16300,16300,0
|
|
20240730,092300,178000,16300,16300,16300,16300,1
|
|
20240730,092200,161700,16120,16120,16120,16120,0
|
|
20240730,092100,161700,16120,16120,16120,16120,0
|
|
20240730,092000,161700,16120,16120,16120,16120,0
|
|
20240730,091900,161700,16120,16120,16120,16120,0
|
|
20240730,091800,161700,16120,16120,16120,16120,0
|
|
20240730,091700,161700,16120,16120,16120,16120,1
|
|
20240730,091600,145580,16120,16120,16120,16120,0
|
|
20240730,091500,145580,16120,16120,16120,16120,0
|
|
20240730,091400,145580,16120,16120,16120,16120,0
|
|
20240730,091300,145580,16120,16120,16120,16120,0
|
|
20240730,091200,145580,16120,16120,16120,16120,0
|
|
20240730,091100,145580,16120,16190,16230,16120,7
|
|
20240730,091000,32400,16200,16200,16200,16200,0
|
|
20240730,090900,32400,16200,16200,16200,16200,0
|
|
20240730,090800,32400,16200,16200,16200,16200,1
|
|
20240730,090700,16200,16200,16200,16200,16200,0
|
|
20240730,090600,16200,16200,16200,16200,16200,0
|
|
20240730,090500,16200,16200,16200,16200,16200,0
|
|
20240730,090400,16200,16200,16200,16200,16200,0
|
|
20240730,090300,16200,16200,16200,16200,16200,0
|
|
20240730,090200,16200,16200,16200,16200,16200,0
|
|
20240730,090100,16200,16200,16200,16200,16200,0
|
|
20240730,090000,16200,16200,16200,16200,16200,1
|