606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240731,190300,12248210,16210,16210,16210,16210,1
|
|
20240731,190200,12248210,16210,16210,16210,16210,0
|
|
20240731,190100,12248210,16210,16210,16210,16210,0
|
|
20240731,190000,12248210,16210,16210,16210,16210,0
|
|
20240731,185900,12248210,16210,16210,16210,16210,0
|
|
20240731,185800,12248210,16210,16210,16210,16210,0
|
|
20240731,185700,12248210,16210,16210,16210,16210,0
|
|
20240731,185600,12248210,16210,16210,16210,16210,0
|
|
20240731,185500,12248210,16210,16210,16210,16210,0
|
|
20240731,185400,12248210,16210,16210,16210,16210,0
|
|
20240731,185300,12248210,16210,16210,16210,16210,0
|
|
20240731,185200,12248210,16210,16210,16210,16210,0
|
|
20240731,185100,12248210,16210,16210,16210,16210,0
|
|
20240731,185000,12248210,16210,16210,16210,16210,0
|
|
20240731,184900,12248210,16210,16210,16210,16210,0
|
|
20240731,184800,12248210,16210,16210,16210,16210,0
|
|
20240731,184700,12248210,16210,16210,16210,16210,0
|
|
20240731,184600,12248210,16210,16210,16210,16210,0
|
|
20240731,184500,12248210,16210,16210,16210,16210,0
|
|
20240731,184400,12248210,16210,16210,16210,16210,0
|
|
20240731,184300,12248210,16210,16210,16210,16210,0
|
|
20240731,184200,12248210,16210,16210,16210,16210,0
|
|
20240731,184100,12248210,16210,16210,16210,16210,0
|
|
20240731,184000,12248210,16210,16210,16210,16210,0
|
|
20240731,183900,12248210,16210,16210,16210,16210,0
|
|
20240731,183800,12248210,16210,16210,16210,16210,0
|
|
20240731,183700,12248210,16210,16210,16210,16210,0
|
|
20240731,183600,12248210,16210,16210,16210,16210,0
|
|
20240731,183500,12248210,16210,16210,16210,16210,0
|
|
20240731,183400,12248210,16210,16210,16210,16210,0
|
|
20240731,183300,12248210,16210,16210,16210,16210,1
|
|
20240731,183200,12248210,16210,16210,16210,16210,0
|
|
20240731,183100,12248210,16210,16210,16210,16210,0
|
|
20240731,183000,12248210,16210,16210,16210,16210,0
|
|
20240731,182900,12248210,16210,16210,16210,16210,0
|
|
20240731,182800,12248210,16210,16210,16210,16210,0
|
|
20240731,182700,12248210,16210,16210,16210,16210,0
|
|
20240731,182600,12248210,16210,16210,16210,16210,0
|
|
20240731,182500,12248210,16210,16210,16210,16210,0
|
|
20240731,182400,12248210,16210,16210,16210,16210,0
|
|
20240731,182300,12248210,16210,16210,16210,16210,0
|
|
20240731,182200,12248210,16210,16210,16210,16210,0
|
|
20240731,182100,12248210,16210,16210,16210,16210,0
|
|
20240731,182000,12248210,16210,16210,16210,16210,0
|
|
20240731,181900,12248210,16210,16210,16210,16210,0
|
|
20240731,181800,12248210,16210,16210,16210,16210,0
|
|
20240731,181700,12248210,16210,16210,16210,16210,0
|
|
20240731,181600,12248210,16210,16210,16210,16210,0
|
|
20240731,181500,12248210,16210,16210,16210,16210,0
|
|
20240731,181400,12248210,16210,16210,16210,16210,0
|
|
20240731,181300,12248210,16210,16210,16210,16210,0
|
|
20240731,181200,12248210,16210,16210,16210,16210,0
|
|
20240731,181100,12248210,16210,16210,16210,16210,0
|
|
20240731,181000,12248210,16210,16210,16210,16210,0
|
|
20240731,180900,12248210,16210,16210,16210,16210,0
|
|
20240731,180800,12248210,16210,16210,16210,16210,0
|
|
20240731,180700,12248210,16210,16210,16210,16210,0
|
|
20240731,180600,12248210,16210,16210,16210,16210,0
|
|
20240731,180500,12248210,16210,16210,16210,16210,0
|
|
20240731,180400,12248210,16210,16210,16210,16210,0
|
|
20240731,180300,12248210,16210,16210,16210,16210,1
|
|
20240731,180200,12248210,16210,16210,16210,16210,0
|
|
20240731,180100,12248210,16210,16210,16210,16210,0
|
|
20240731,180000,12248210,16210,16210,16210,16210,0
|
|
20240731,175900,12248210,16210,16210,16210,16210,0
|
|
20240731,175800,12248210,16210,16210,16210,16210,0
|
|
20240731,175700,12248210,16210,16210,16210,16210,0
|
|
20240731,175600,12248210,16210,16210,16210,16210,0
|
|
20240731,175500,12248210,16210,16210,16210,16210,0
|
|
20240731,175400,12248210,16210,16210,16210,16210,0
|
|
20240731,175300,12248210,16210,16210,16210,16210,0
|
|
20240731,175200,12248210,16210,16210,16210,16210,0
|
|
20240731,175100,12248210,16210,16210,16210,16210,0
|
|
20240731,175000,12248210,16210,16210,16210,16210,0
|
|
20240731,174900,12248210,16210,16210,16210,16210,0
|
|
20240731,174800,12248210,16210,16210,16210,16210,0
|
|
20240731,174700,12248210,16210,16210,16210,16210,0
|
|
20240731,174600,12248210,16210,16210,16210,16210,0
|
|
20240731,174500,12248210,16210,16210,16210,16210,0
|
|
20240731,174400,12248210,16210,16210,16210,16210,0
|
|
20240731,174300,12248210,16210,16210,16210,16210,0
|
|
20240731,174200,12248210,16210,16210,16210,16210,0
|
|
20240731,174100,12248210,16210,16210,16210,16210,0
|
|
20240731,174000,12248210,16210,16210,16210,16210,0
|
|
20240731,173900,12248210,16210,16210,16210,16210,0
|
|
20240731,173800,12248210,16210,16210,16210,16210,0
|
|
20240731,173700,12248210,16210,16210,16210,16210,0
|
|
20240731,173600,12248210,16210,16210,16210,16210,0
|
|
20240731,173500,12248210,16210,16210,16210,16210,0
|
|
20240731,173400,12248210,16210,16210,16210,16210,0
|
|
20240731,173300,12248210,16210,16210,16210,16210,1
|
|
20240731,173200,12248210,16210,16210,16210,16210,0
|
|
20240731,173100,12248210,16210,16210,16210,16210,0
|
|
20240731,173000,12248210,16210,16210,16210,16210,0
|
|
20240731,172900,12248210,16210,16210,16210,16210,0
|
|
20240731,172800,12248210,16210,16210,16210,16210,0
|
|
20240731,172700,12248210,16210,16210,16210,16210,0
|
|
20240731,172600,12248210,16210,16210,16210,16210,0
|
|
20240731,172500,12248210,16210,16210,16210,16210,0
|
|
20240731,172400,12248210,16210,16210,16210,16210,0
|
|
20240731,172300,12248210,16210,16210,16210,16210,0
|
|
20240731,172200,12248210,16210,16210,16210,16210,0
|
|
20240731,172100,12248210,16210,16210,16210,16210,0
|
|
20240731,172000,12248210,16210,16210,16210,16210,0
|
|
20240731,171900,12248210,16210,16210,16210,16210,0
|
|
20240731,171800,12248210,16210,16210,16210,16210,0
|
|
20240731,171700,12248210,16210,16210,16210,16210,0
|
|
20240731,171600,12248210,16210,16210,16210,16210,0
|
|
20240731,171500,12248210,16210,16210,16210,16210,0
|
|
20240731,171400,12248210,16210,16210,16210,16210,0
|
|
20240731,171300,12248210,16210,16210,16210,16210,0
|
|
20240731,171200,12248210,16210,16210,16210,16210,0
|
|
20240731,171100,12248210,16210,16210,16210,16210,0
|
|
20240731,171000,12248210,16210,16210,16210,16210,0
|
|
20240731,170900,12248210,16210,16210,16210,16210,0
|
|
20240731,170800,12248210,16210,16210,16210,16210,0
|
|
20240731,170700,12248210,16210,16210,16210,16210,0
|
|
20240731,170600,12248210,16210,16210,16210,16210,0
|
|
20240731,170500,12248210,16210,16210,16210,16210,0
|
|
20240731,170400,12248210,16210,16210,16210,16210,0
|
|
20240731,170300,12248210,16210,16210,16210,16210,1
|
|
20240731,170200,12248210,16210,16210,16210,16210,0
|
|
20240731,170100,12248210,16210,16210,16210,16210,0
|
|
20240731,170000,12248210,16210,16210,16210,16210,0
|
|
20240731,165900,12248210,16210,16210,16210,16210,0
|
|
20240731,165800,12248210,16210,16210,16210,16210,0
|
|
20240731,165700,12248210,16210,16210,16210,16210,0
|
|
20240731,165600,12248210,16210,16210,16210,16210,0
|
|
20240731,165500,12248210,16210,16210,16210,16210,0
|
|
20240731,165400,12248210,16210,16210,16210,16210,0
|
|
20240731,165300,12248210,16210,16210,16210,16210,0
|
|
20240731,165200,12248210,16210,16210,16210,16210,0
|
|
20240731,165100,12248210,16210,16210,16210,16210,0
|
|
20240731,165000,12248210,16210,16210,16210,16210,0
|
|
20240731,164900,12248210,16210,16210,16210,16210,0
|
|
20240731,164800,12248210,16210,16210,16210,16210,0
|
|
20240731,164700,12248210,16210,16210,16210,16210,0
|
|
20240731,164600,12248210,16210,16210,16210,16210,0
|
|
20240731,164500,12248210,16210,16210,16210,16210,0
|
|
20240731,164400,12248210,16210,16210,16210,16210,0
|
|
20240731,164300,12248210,16210,16210,16210,16210,0
|
|
20240731,164200,12248210,16210,16210,16210,16210,0
|
|
20240731,164100,12248210,16210,16210,16210,16210,0
|
|
20240731,164000,12248210,16210,16210,16210,16210,0
|
|
20240731,163900,12248210,16210,16210,16210,16210,0
|
|
20240731,163800,12248210,16210,16210,16210,16210,0
|
|
20240731,163700,12248210,16210,16210,16210,16210,0
|
|
20240731,163600,12248210,16210,16210,16210,16210,0
|
|
20240731,163500,12248210,16210,16210,16210,16210,0
|
|
20240731,163400,12248210,16210,16210,16210,16210,0
|
|
20240731,163300,12248210,16210,16210,16210,16210,1
|
|
20240731,163200,12248210,16210,16210,16210,16210,0
|
|
20240731,163100,12248210,16210,16210,16210,16210,0
|
|
20240731,163000,12248210,16210,16210,16210,16210,0
|
|
20240731,162900,12248210,16210,16210,16210,16210,0
|
|
20240731,162800,12248210,16210,16210,16210,16210,0
|
|
20240731,162700,12248210,16210,16210,16210,16210,0
|
|
20240731,162600,12248210,16210,16210,16210,16210,0
|
|
20240731,162500,12248210,16210,16210,16210,16210,0
|
|
20240731,162400,12248210,16210,16210,16210,16210,0
|
|
20240731,162300,12248210,16210,16210,16210,16210,0
|
|
20240731,162200,12248210,16210,16210,16210,16210,0
|
|
20240731,162100,12248210,16210,16210,16210,16210,0
|
|
20240731,162000,12248210,16210,16210,16210,16210,0
|
|
20240731,161900,12248210,16210,16210,16210,16210,0
|
|
20240731,161800,12248210,16210,16210,16210,16210,0
|
|
20240731,161700,12248210,16210,16210,16210,16210,0
|
|
20240731,161600,12248210,16210,16210,16210,16210,0
|
|
20240731,161500,12248210,16210,16210,16210,16210,0
|
|
20240731,161400,12248210,16210,16210,16210,16210,0
|
|
20240731,161300,12248210,16210,16210,16210,16210,0
|
|
20240731,161200,12248210,16210,16210,16210,16210,0
|
|
20240731,161100,12248210,16210,16210,16210,16210,0
|
|
20240731,161000,12248210,16210,16210,16210,16210,0
|
|
20240731,160900,12248210,16210,16210,16210,16210,0
|
|
20240731,160800,12248210,16210,16210,16210,16210,0
|
|
20240731,160700,12248210,16210,16210,16210,16210,0
|
|
20240731,160600,12248210,16210,16210,16210,16210,0
|
|
20240731,160500,12248210,16210,16210,16210,16210,0
|
|
20240731,160400,12248210,16210,16210,16210,16210,0
|
|
20240731,160300,12248210,16210,16210,16210,16210,1
|
|
20240731,160200,12248210,16210,16210,16210,16210,0
|
|
20240731,160100,12248210,16210,16210,16210,16210,0
|
|
20240731,160000,12248210,16210,16210,16210,16210,0
|
|
20240731,155900,12248210,16210,16210,16210,16210,0
|
|
20240731,155800,12248210,16210,16210,16210,16210,0
|
|
20240731,155700,12248210,16210,16210,16210,16210,0
|
|
20240731,155600,12248210,16210,16210,16210,16210,0
|
|
20240731,155500,12248210,16210,16210,16210,16210,0
|
|
20240731,155400,12248210,16210,16210,16210,16210,0
|
|
20240731,155300,12248210,16210,16210,16210,16210,0
|
|
20240731,155200,12248210,16210,16210,16210,16210,0
|
|
20240731,155100,12248210,16210,16210,16210,16210,0
|
|
20240731,155000,12248210,16210,16210,16210,16210,0
|
|
20240731,154900,12248210,16210,16210,16210,16210,0
|
|
20240731,154800,12248210,16210,16210,16210,16210,0
|
|
20240731,154700,12248210,16210,16210,16210,16210,0
|
|
20240731,154600,12248210,16210,16210,16210,16210,0
|
|
20240731,154500,12248210,16210,16210,16210,16210,0
|
|
20240731,154400,12248210,16210,16210,16210,16210,0
|
|
20240731,154300,12248210,16210,16210,16210,16210,0
|
|
20240731,154200,12248210,16210,16210,16210,16210,0
|
|
20240731,154100,12248210,16210,16210,16210,16210,0
|
|
20240731,154000,12248210,16210,16210,16210,16210,0
|
|
20240731,153900,12248210,16210,16210,16210,16210,0
|
|
20240731,153800,12248210,16210,16210,16210,16210,0
|
|
20240731,153700,12248210,16210,16210,16210,16210,0
|
|
20240731,153600,12248210,16210,16210,16210,16210,0
|
|
20240731,153500,12248210,16210,16210,16210,16210,0
|
|
20240731,153400,12248210,16210,16210,16210,16210,0
|
|
20240731,153300,12248210,16210,16210,16210,16210,1
|
|
20240731,153200,12248210,16210,16210,16210,16210,0
|
|
20240731,153100,12248210,16210,16210,16210,16210,0
|
|
20240731,153000,12248210,16210,16210,16210,16210,0
|
|
20240731,152900,12248210,16210,16210,16210,16210,0
|
|
20240731,152800,12248210,16210,16210,16210,16210,0
|
|
20240731,152700,12248210,16210,16210,16210,16210,0
|
|
20240731,152600,12248210,16210,16210,16210,16210,0
|
|
20240731,152500,12248210,16210,16210,16210,16210,0
|
|
20240731,152400,12248210,16210,16210,16210,16210,0
|
|
20240731,152300,12248210,16210,16210,16210,16210,0
|
|
20240731,152200,12248210,16210,16210,16210,16210,0
|
|
20240731,152100,12248210,16210,16210,16210,16210,0
|
|
20240731,152000,12248210,16210,16210,16210,16210,0
|
|
20240731,151900,12248210,16210,16210,16210,16210,1
|
|
20240731,151800,12232000,16120,16120,16120,16120,1
|
|
20240731,151700,12215880,16210,16210,16210,16210,0
|
|
20240731,151600,12215880,16210,16210,16210,16210,0
|
|
20240731,151500,12215880,16210,16210,16210,16210,1
|
|
20240731,151400,12199670,16110,16110,16110,16110,0
|
|
20240731,151300,12199670,16110,16110,16110,16110,0
|
|
20240731,151200,12199670,16110,16110,16110,16110,0
|
|
20240731,151100,12199670,16110,16110,16110,16110,0
|
|
20240731,151000,12199670,16110,16110,16110,16110,1
|
|
20240731,150900,12183560,16200,16200,16200,16200,19
|
|
20240731,150800,11875760,16210,16210,16210,16210,0
|
|
20240731,150700,11875760,16210,16210,16210,16210,3
|
|
20240731,150600,11827130,16200,16200,16200,16200,0
|
|
20240731,150500,11827130,16200,16200,16200,16200,54
|
|
20240731,150400,10952330,16200,16200,16200,16200,0
|
|
20240731,150300,10952330,16200,16200,16200,16200,0
|
|
20240731,150200,10952330,16200,16200,16200,16200,0
|
|
20240731,150100,10952330,16200,16200,16200,16200,0
|
|
20240731,150000,10952330,16200,16200,16200,16200,0
|
|
20240731,145900,10952330,16200,16200,16200,16200,0
|
|
20240731,145800,10952330,16200,16200,16200,16200,0
|
|
20240731,145700,10952330,16200,16200,16200,16200,0
|
|
20240731,145600,10952330,16200,16200,16200,16200,0
|
|
20240731,145500,10952330,16200,16200,16200,16200,0
|
|
20240731,145400,10952330,16200,16200,16200,16200,0
|
|
20240731,145300,10952330,16200,16200,16200,16200,0
|
|
20240731,145200,10952330,16200,16200,16200,16200,0
|
|
20240731,145100,10952330,16200,16200,16200,16200,0
|
|
20240731,145000,10952330,16200,16200,16200,16200,0
|
|
20240731,144900,10952330,16200,16200,16200,16200,0
|
|
20240731,144800,10952330,16200,16200,16200,16200,0
|
|
20240731,144700,10952330,16200,16200,16200,16200,0
|
|
20240731,144600,10952330,16200,16200,16200,16200,0
|
|
20240731,144500,10952330,16200,16200,16200,16200,0
|
|
20240731,144400,10952330,16200,16200,16200,16200,0
|
|
20240731,144300,10952330,16200,16200,16200,16200,0
|
|
20240731,144200,10952330,16200,16200,16200,16200,4
|
|
20240731,144100,10887530,16200,16200,16200,16200,0
|
|
20240731,144000,10887530,16200,16200,16200,16200,5
|
|
20240731,143900,10806530,16100,16100,16100,16100,9
|
|
20240731,143800,10661630,16200,16200,16200,16200,0
|
|
20240731,143700,10661630,16200,16100,16200,16100,2
|
|
20240731,143600,10629330,16200,16200,16200,16200,0
|
|
20240731,143500,10629330,16200,16200,16200,16200,0
|
|
20240731,143400,10629330,16200,16200,16200,16200,0
|
|
20240731,143300,10629330,16200,16200,16200,16200,0
|
|
20240731,143200,10629330,16200,16200,16200,16200,0
|
|
20240731,143100,10629330,16200,16200,16200,16200,0
|
|
20240731,143000,10629330,16200,16200,16200,16200,0
|
|
20240731,142900,10629330,16200,16200,16200,16200,0
|
|
20240731,142800,10629330,16200,16200,16200,16200,1
|
|
20240731,142700,10613130,16090,16140,16140,16090,62
|
|
20240731,142600,9614970,16200,16200,16200,16200,0
|
|
20240731,142500,9614970,16200,16200,16200,16200,0
|
|
20240731,142400,9614970,16200,16200,16200,16200,0
|
|
20240731,142300,9614970,16200,16200,16200,16200,0
|
|
20240731,142200,9614970,16200,16200,16200,16200,0
|
|
20240731,142100,9614970,16200,16200,16200,16200,0
|
|
20240731,142000,9614970,16200,16200,16200,16200,0
|
|
20240731,141900,9614970,16200,16200,16200,16200,0
|
|
20240731,141800,9614970,16200,16200,16200,16200,0
|
|
20240731,141700,9614970,16200,16200,16200,16200,0
|
|
20240731,141600,9614970,16200,16200,16200,16200,0
|
|
20240731,141500,9614970,16200,16200,16200,16200,0
|
|
20240731,141400,9614970,16200,16200,16200,16200,0
|
|
20240731,141300,9614970,16200,16200,16200,16200,0
|
|
20240731,141200,9614970,16200,16200,16200,16200,1
|
|
20240731,141100,9598770,16200,16200,16200,16200,0
|
|
20240731,141000,9598770,16200,16200,16200,16200,0
|
|
20240731,140900,9598770,16200,16200,16200,16200,0
|
|
20240731,140800,9598770,16200,16200,16200,16200,6
|
|
20240731,140700,9501570,16200,16200,16200,16200,0
|
|
20240731,140600,9501570,16200,16200,16200,16200,0
|
|
20240731,140500,9501570,16200,16200,16200,16200,0
|
|
20240731,140400,9501570,16200,16200,16200,16200,0
|
|
20240731,140300,9501570,16200,16200,16200,16200,0
|
|
20240731,140200,9501570,16200,16200,16200,16200,0
|
|
20240731,140100,9501570,16200,16200,16200,16200,0
|
|
20240731,140000,9501570,16200,16200,16200,16200,0
|
|
20240731,135900,9501570,16200,16200,16200,16200,0
|
|
20240731,135800,9501570,16200,16200,16200,16200,0
|
|
20240731,135700,9501570,16200,16200,16200,16200,0
|
|
20240731,135600,9501570,16200,16200,16200,16200,0
|
|
20240731,135500,9501570,16200,16200,16200,16200,0
|
|
20240731,135400,9501570,16200,16200,16200,16200,0
|
|
20240731,135300,9501570,16200,16200,16200,16200,0
|
|
20240731,135200,9501570,16200,16200,16200,16200,0
|
|
20240731,135100,9501570,16200,16200,16200,16200,0
|
|
20240731,135000,9501570,16200,16200,16200,16200,0
|
|
20240731,134900,9501570,16200,16200,16200,16200,0
|
|
20240731,134800,9501570,16200,16200,16200,16200,0
|
|
20240731,134700,9501570,16200,16200,16200,16200,0
|
|
20240731,134600,9501570,16200,16200,16200,16200,0
|
|
20240731,134500,9501570,16200,16200,16200,16200,0
|
|
20240731,134400,9501570,16200,16200,16200,16200,0
|
|
20240731,134300,9501570,16200,16200,16200,16200,0
|
|
20240731,134200,9501570,16200,16200,16200,16200,1
|
|
20240731,134100,9485370,16130,16130,16130,16130,1
|
|
20240731,134000,9469240,16130,16130,16130,16130,0
|
|
20240731,133900,9469240,16130,16130,16130,16130,1
|
|
20240731,133800,9453110,16110,16110,16110,16110,0
|
|
20240731,133700,9453110,16110,16110,16110,16110,0
|
|
20240731,133600,9453110,16110,16110,16110,16110,10
|
|
20240731,133500,9292010,16110,16110,16110,16110,4
|
|
20240731,133400,9227570,16110,16120,16120,16110,7
|
|
20240731,133300,9114790,16120,16120,16120,16120,0
|
|
20240731,133200,9114790,16120,16120,16120,16120,0
|
|
20240731,133100,9114790,16120,16120,16120,16120,0
|
|
20240731,133000,9114790,16120,16120,16120,16120,0
|
|
20240731,132900,9114790,16120,16120,16120,16120,0
|
|
20240731,132800,9114790,16120,16120,16120,16120,0
|
|
20240731,132700,9114790,16120,16120,16120,16120,0
|
|
20240731,132600,9114790,16120,16120,16120,16120,0
|
|
20240731,132500,9114790,16120,16120,16120,16120,0
|
|
20240731,132400,9114790,16120,16120,16120,16120,0
|
|
20240731,132300,9114790,16120,16120,16120,16120,0
|
|
20240731,132200,9114790,16120,16120,16120,16120,0
|
|
20240731,132100,9114790,16120,16120,16120,16120,0
|
|
20240731,132000,9114790,16120,16120,16120,16120,0
|
|
20240731,131900,9114790,16120,16120,16120,16120,0
|
|
20240731,131800,9114790,16120,16120,16120,16120,0
|
|
20240731,131700,9114790,16120,16120,16120,16120,2
|
|
20240731,131600,9082550,16120,16120,16120,16120,0
|
|
20240731,131500,9082550,16120,16120,16120,16120,0
|
|
20240731,131400,9082550,16120,16120,16120,16120,0
|
|
20240731,131300,9082550,16120,16120,16120,16120,0
|
|
20240731,131200,9082550,16120,16120,16120,16120,0
|
|
20240731,131100,9082550,16120,16120,16120,16120,0
|
|
20240731,131000,9082550,16120,16120,16120,16120,0
|
|
20240731,130900,9082550,16120,16120,16120,16120,0
|
|
20240731,130800,9082550,16120,16120,16120,16120,40
|
|
20240731,130700,8437750,16120,16120,16120,16120,0
|
|
20240731,130600,8437750,16120,16120,16120,16120,0
|
|
20240731,130500,8437750,16120,16120,16120,16120,0
|
|
20240731,130400,8437750,16120,16120,16120,16120,60
|
|
20240731,130300,7470550,16120,16120,16120,16120,22
|
|
20240731,130200,7115910,16200,16200,16200,16200,0
|
|
20240731,130100,7115910,16200,16200,16200,16200,0
|
|
20240731,130000,7115910,16200,16200,16200,16200,0
|
|
20240731,125900,7115910,16200,16200,16200,16200,0
|
|
20240731,125800,7115910,16200,16200,16200,16200,0
|
|
20240731,125700,7115910,16200,16200,16200,16200,0
|
|
20240731,125600,7115910,16200,16200,16200,16200,0
|
|
20240731,125500,7115910,16200,16200,16200,16200,0
|
|
20240731,125400,7115910,16200,16200,16200,16200,0
|
|
20240731,125300,7115910,16200,16200,16200,16200,0
|
|
20240731,125200,7115910,16200,16200,16200,16200,0
|
|
20240731,125100,7115910,16200,16200,16200,16200,278
|
|
20240731,125000,2612310,16220,16220,16220,16220,0
|
|
20240731,124900,2612310,16220,16220,16220,16220,0
|
|
20240731,124800,2612310,16220,16220,16220,16220,0
|
|
20240731,124700,2612310,16220,16220,16220,16220,0
|
|
20240731,124600,2612310,16220,16220,16220,16220,0
|
|
20240731,124500,2612310,16220,16220,16220,16220,0
|
|
20240731,124400,2612310,16220,16220,16220,16220,1
|
|
20240731,124300,2596090,16220,16220,16220,16220,0
|
|
20240731,124200,2596090,16220,16220,16220,16220,0
|
|
20240731,124100,2596090,16220,16220,16220,16220,0
|
|
20240731,124000,2596090,16220,16220,16220,16220,0
|
|
20240731,123900,2596090,16220,16220,16220,16220,0
|
|
20240731,123800,2596090,16220,16220,16220,16220,0
|
|
20240731,123700,2596090,16220,16220,16220,16220,0
|
|
20240731,123600,2596090,16220,16220,16220,16220,15
|
|
20240731,123500,2352790,16220,16220,16220,16220,0
|
|
20240731,123400,2352790,16220,16220,16220,16220,0
|
|
20240731,123300,2352790,16220,16200,16220,16200,31
|
|
20240731,123200,1850570,16220,16220,16220,16220,0
|
|
20240731,123100,1850570,16220,16220,16220,16220,0
|
|
20240731,123000,1850570,16220,16220,16220,16220,0
|
|
20240731,122900,1850570,16220,16220,16220,16220,0
|
|
20240731,122800,1850570,16220,16220,16220,16220,0
|
|
20240731,122700,1850570,16220,16220,16220,16220,0
|
|
20240731,122600,1850570,16220,16220,16220,16220,0
|
|
20240731,122500,1850570,16220,16220,16220,16220,0
|
|
20240731,122400,1850570,16220,16220,16220,16220,0
|
|
20240731,122300,1850570,16220,16220,16220,16220,0
|
|
20240731,122200,1850570,16220,16220,16220,16220,0
|
|
20240731,122100,1850570,16220,16220,16220,16220,0
|
|
20240731,122000,1850570,16220,16220,16220,16220,0
|
|
20240731,121900,1850570,16220,16220,16220,16220,6
|
|
20240731,121800,1753250,16220,16220,16220,16220,0
|
|
20240731,121700,1753250,16220,16220,16220,16220,0
|
|
20240731,121600,1753250,16220,16220,16220,16220,0
|
|
20240731,121500,1753250,16220,16220,16220,16220,0
|
|
20240731,121400,1753250,16220,16220,16220,16220,0
|
|
20240731,121300,1753250,16220,16220,16220,16220,0
|
|
20240731,121200,1753250,16220,16220,16220,16220,0
|
|
20240731,121100,1753250,16220,16220,16220,16220,0
|
|
20240731,121000,1753250,16220,16220,16220,16220,0
|
|
20240731,120900,1753250,16220,16220,16220,16220,0
|
|
20240731,120800,1753250,16220,16220,16220,16220,0
|
|
20240731,120700,1753250,16220,16220,16220,16220,0
|
|
20240731,120600,1753250,16220,16220,16220,16220,0
|
|
20240731,120500,1753250,16220,16220,16220,16220,0
|
|
20240731,120400,1753250,16220,16220,16220,16220,0
|
|
20240731,120300,1753250,16220,16220,16220,16220,0
|
|
20240731,120200,1753250,16220,16220,16220,16220,0
|
|
20240731,120100,1753250,16220,16220,16220,16220,0
|
|
20240731,120000,1753250,16220,16220,16220,16220,0
|
|
20240731,115900,1753250,16220,16220,16220,16220,0
|
|
20240731,115800,1753250,16220,16220,16220,16220,0
|
|
20240731,115700,1753250,16220,16220,16220,16220,0
|
|
20240731,115600,1753250,16220,16220,16220,16220,0
|
|
20240731,115500,1753250,16220,16220,16220,16220,0
|
|
20240731,115400,1753250,16220,16220,16220,16220,0
|
|
20240731,115300,1753250,16220,16220,16220,16220,0
|
|
20240731,115200,1753250,16220,16220,16220,16220,0
|
|
20240731,115100,1753250,16220,16220,16220,16220,0
|
|
20240731,115000,1753250,16220,16220,16220,16220,0
|
|
20240731,114900,1753250,16220,16220,16220,16220,0
|
|
20240731,114800,1753250,16220,16220,16220,16220,1
|
|
20240731,114700,1737030,16220,16220,16220,16220,0
|
|
20240731,114600,1737030,16220,16220,16220,16220,0
|
|
20240731,114500,1737030,16220,16220,16220,16220,0
|
|
20240731,114400,1737030,16220,16220,16220,16220,0
|
|
20240731,114300,1737030,16220,16220,16220,16220,0
|
|
20240731,114200,1737030,16220,16220,16220,16220,0
|
|
20240731,114100,1737030,16220,16220,16220,16220,0
|
|
20240731,114000,1737030,16220,16220,16220,16220,0
|
|
20240731,113900,1737030,16220,16220,16220,16220,0
|
|
20240731,113800,1737030,16220,16220,16220,16220,0
|
|
20240731,113700,1737030,16220,16220,16220,16220,0
|
|
20240731,113600,1737030,16220,16220,16220,16220,0
|
|
20240731,113500,1737030,16220,16220,16220,16220,0
|
|
20240731,113400,1737030,16220,16220,16220,16220,0
|
|
20240731,113300,1737030,16220,16220,16220,16220,19
|
|
20240731,113200,1428850,16220,16220,16220,16220,0
|
|
20240731,113100,1428850,16220,16220,16220,16220,0
|
|
20240731,113000,1428850,16220,16220,16220,16220,0
|
|
20240731,112900,1428850,16220,16220,16220,16220,0
|
|
20240731,112800,1428850,16220,16220,16220,16220,0
|
|
20240731,112700,1428850,16220,16220,16220,16220,0
|
|
20240731,112600,1428850,16220,16220,16220,16220,0
|
|
20240731,112500,1428850,16220,16220,16220,16220,0
|
|
20240731,112400,1428850,16220,16220,16220,16220,0
|
|
20240731,112300,1428850,16220,16220,16220,16220,0
|
|
20240731,112200,1428850,16220,16220,16220,16220,0
|
|
20240731,112100,1428850,16220,16220,16220,16220,1
|
|
20240731,112000,1412630,16220,16220,16220,16220,0
|
|
20240731,111900,1412630,16220,16220,16220,16220,0
|
|
20240731,111800,1412630,16220,16220,16220,16220,0
|
|
20240731,111700,1412630,16220,16220,16220,16220,0
|
|
20240731,111600,1412630,16220,16220,16220,16220,0
|
|
20240731,111500,1412630,16220,16220,16220,16220,1
|
|
20240731,111400,1396410,16230,16230,16230,16230,0
|
|
20240731,111300,1396410,16230,16230,16230,16230,0
|
|
20240731,111200,1396410,16230,16230,16230,16230,0
|
|
20240731,111100,1396410,16230,16230,16230,16230,0
|
|
20240731,111000,1396410,16230,16230,16230,16230,1
|
|
20240731,110900,1380180,16240,16240,16240,16240,0
|
|
20240731,110800,1380180,16240,16240,16240,16240,0
|
|
20240731,110700,1380180,16240,16240,16240,16240,0
|
|
20240731,110600,1380180,16240,16240,16240,16240,0
|
|
20240731,110500,1380180,16240,16240,16240,16240,0
|
|
20240731,110400,1380180,16240,16240,16240,16240,0
|
|
20240731,110300,1380180,16240,16240,16240,16240,0
|
|
20240731,110200,1380180,16240,16240,16240,16240,0
|
|
20240731,110100,1380180,16240,16240,16240,16240,0
|
|
20240731,110000,1380180,16240,16240,16240,16240,0
|
|
20240731,105900,1380180,16240,16240,16240,16240,0
|
|
20240731,105800,1380180,16240,16240,16240,16240,0
|
|
20240731,105700,1380180,16240,16240,16240,16240,0
|
|
20240731,105600,1380180,16240,16240,16240,16240,0
|
|
20240731,105500,1380180,16240,16240,16240,16240,0
|
|
20240731,105400,1380180,16240,16240,16240,16240,0
|
|
20240731,105300,1380180,16240,16240,16240,16240,0
|
|
20240731,105200,1380180,16240,16240,16240,16240,0
|
|
20240731,105100,1380180,16240,16240,16240,16240,0
|
|
20240731,105000,1380180,16240,16240,16240,16240,0
|
|
20240731,104900,1380180,16240,16240,16240,16240,0
|
|
20240731,104800,1380180,16240,16240,16240,16240,0
|
|
20240731,104700,1380180,16240,16240,16240,16240,0
|
|
20240731,104600,1380180,16240,16240,16240,16240,0
|
|
20240731,104500,1380180,16240,16240,16240,16240,0
|
|
20240731,104400,1380180,16240,16240,16240,16240,0
|
|
20240731,104300,1380180,16240,16240,16240,16240,0
|
|
20240731,104200,1380180,16240,16240,16240,16240,0
|
|
20240731,104100,1380180,16240,16230,16240,16230,24
|
|
20240731,104000,990430,16250,16250,16250,16250,0
|
|
20240731,103900,990430,16250,16250,16250,16250,0
|
|
20240731,103800,990430,16250,16250,16250,16250,0
|
|
20240731,103700,990430,16250,16250,16250,16250,0
|
|
20240731,103600,990430,16250,16250,16250,16250,0
|
|
20240731,103500,990430,16250,16250,16250,16250,0
|
|
20240731,103400,990430,16250,16250,16250,16250,0
|
|
20240731,103300,990430,16250,16250,16250,16250,0
|
|
20240731,103200,990430,16250,16250,16250,16250,0
|
|
20240731,103100,990430,16250,16250,16250,16250,0
|
|
20240731,103000,990430,16250,16250,16250,16250,0
|
|
20240731,102900,990430,16250,16250,16250,16250,0
|
|
20240731,102800,990430,16250,16250,16250,16250,0
|
|
20240731,102700,990430,16250,16250,16250,16250,0
|
|
20240731,102600,990430,16250,16250,16250,16250,0
|
|
20240731,102500,990430,16250,16250,16250,16250,0
|
|
20240731,102400,990430,16250,16250,16250,16250,0
|
|
20240731,102300,990430,16250,16250,16250,16250,0
|
|
20240731,102200,990430,16250,16250,16250,16250,0
|
|
20240731,102100,990430,16250,16250,16250,16250,0
|
|
20240731,102000,990430,16250,16250,16250,16250,0
|
|
20240731,101900,990430,16250,16250,16250,16250,0
|
|
20240731,101800,990430,16250,16250,16250,16250,6
|
|
20240731,101700,892930,16250,16250,16250,16250,0
|
|
20240731,101600,892930,16250,16250,16250,16250,0
|
|
20240731,101500,892930,16250,16250,16250,16250,0
|
|
20240731,101400,892930,16250,16250,16250,16250,0
|
|
20240731,101300,892930,16250,16250,16250,16250,0
|
|
20240731,101200,892930,16250,16250,16250,16250,0
|
|
20240731,101100,892930,16250,16250,16250,16250,0
|
|
20240731,101000,892930,16250,16250,16250,16250,0
|
|
20240731,100900,892930,16250,16250,16250,16250,0
|
|
20240731,100800,892930,16250,16250,16250,16250,0
|
|
20240731,100700,892930,16250,16250,16250,16250,0
|
|
20240731,100600,892930,16250,16250,16250,16250,10
|
|
20240731,100500,730430,16250,16250,16250,16250,0
|
|
20240731,100400,730430,16250,16250,16250,16250,0
|
|
20240731,100300,730430,16250,16250,16250,16250,0
|
|
20240731,100200,730430,16250,16250,16250,16250,0
|
|
20240731,100100,730430,16250,16250,16250,16250,0
|
|
20240731,100000,730430,16250,16250,16250,16250,2
|
|
20240731,095900,697930,16250,16250,16250,16250,10
|
|
20240731,095800,535430,16250,16250,16250,16250,0
|
|
20240731,095700,535430,16250,16250,16250,16250,0
|
|
20240731,095600,535430,16250,16250,16250,16250,2
|
|
20240731,095500,502930,16250,16250,16250,16250,0
|
|
20240731,095400,502930,16250,16250,16250,16250,0
|
|
20240731,095300,502930,16250,16250,16250,16250,0
|
|
20240731,095200,502930,16250,16250,16250,16250,0
|
|
20240731,095100,502930,16250,16250,16250,16250,0
|
|
20240731,095000,502930,16250,16250,16250,16250,0
|
|
20240731,094900,502930,16250,16250,16250,16250,0
|
|
20240731,094800,502930,16250,16250,16250,16250,0
|
|
20240731,094700,502930,16250,16250,16250,16250,1
|
|
20240731,094600,486680,16250,16250,16250,16250,0
|
|
20240731,094500,486680,16250,16250,16250,16250,0
|
|
20240731,094400,486680,16250,16250,16250,16250,0
|
|
20240731,094300,486680,16250,16250,16250,16250,0
|
|
20240731,094200,486680,16250,16250,16250,16250,0
|
|
20240731,094100,486680,16250,16250,16250,16250,0
|
|
20240731,094000,486680,16250,16250,16250,16250,0
|
|
20240731,093900,486680,16250,16250,16250,16250,0
|
|
20240731,093800,486680,16250,16250,16250,16250,0
|
|
20240731,093700,486680,16250,16250,16250,16250,0
|
|
20240731,093600,486680,16250,16250,16250,16250,1
|
|
20240731,093500,470430,16250,16250,16250,16250,0
|
|
20240731,093400,470430,16250,16250,16250,16250,0
|
|
20240731,093300,470430,16250,16250,16250,16250,0
|
|
20240731,093200,470430,16250,16250,16250,16250,0
|
|
20240731,093100,470430,16250,16250,16250,16250,1
|
|
20240731,093000,454180,16250,16250,16250,16250,0
|
|
20240731,092900,454180,16250,16250,16250,16250,0
|
|
20240731,092800,454180,16250,16250,16250,16250,0
|
|
20240731,092700,454180,16250,16250,16250,16250,0
|
|
20240731,092600,454180,16250,16250,16250,16250,0
|
|
20240731,092500,454180,16250,16250,16250,16250,0
|
|
20240731,092400,454180,16250,16250,16250,16250,0
|
|
20240731,092300,454180,16250,16250,16250,16250,0
|
|
20240731,092200,454180,16250,16250,16250,16250,0
|
|
20240731,092100,454180,16250,16250,16250,16250,0
|
|
20240731,092000,454180,16250,16250,16250,16250,3
|
|
20240731,091900,405430,16250,16250,16250,16250,0
|
|
20240731,091800,405430,16250,16250,16250,16250,5
|
|
20240731,091700,324180,16250,16250,16250,16250,0
|
|
20240731,091600,324180,16250,16250,16250,16250,0
|
|
20240731,091500,324180,16250,16250,16250,16250,0
|
|
20240731,091400,324180,16250,16250,16250,16250,10
|
|
20240731,091300,161680,16250,16250,16250,16250,0
|
|
20240731,091200,161680,16250,16250,16250,16250,0
|
|
20240731,091100,161680,16250,16250,16250,16250,2
|
|
20240731,091000,129180,16080,16170,16170,16080,6
|
|
20240731,090900,32520,16260,16260,16260,16260,0
|
|
20240731,090800,32520,16260,16260,16260,16260,0
|
|
20240731,090700,32520,16260,16260,16260,16260,0
|
|
20240731,090600,32520,16260,16260,16260,16260,0
|
|
20240731,090500,32520,16260,16260,16260,16260,0
|
|
20240731,090400,32520,16260,16260,16260,16260,0
|
|
20240731,090300,32520,16260,16260,16260,16260,0
|
|
20240731,090200,32520,16260,16260,16260,16260,2
|
|
20240731,090100,0,16260,16260,16260,16260,0
|
|
20240731,090000,0,16260,16260,16260,16260,0
|