606 lines
30 KiB
CSV
606 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,190300,56807680,16260,16260,16260,16260,1
|
|
20240801,190200,56807680,16260,16260,16260,16260,0
|
|
20240801,190100,56807680,16260,16260,16260,16260,0
|
|
20240801,190000,56807680,16260,16260,16260,16260,0
|
|
20240801,185900,56807680,16260,16260,16260,16260,0
|
|
20240801,185800,56807680,16260,16260,16260,16260,0
|
|
20240801,185700,56807680,16260,16260,16260,16260,0
|
|
20240801,185600,56807680,16260,16260,16260,16260,0
|
|
20240801,185500,56807680,16260,16260,16260,16260,0
|
|
20240801,185400,56807680,16260,16260,16260,16260,0
|
|
20240801,185300,56807680,16260,16260,16260,16260,0
|
|
20240801,185200,56807680,16260,16260,16260,16260,0
|
|
20240801,185100,56807680,16260,16260,16260,16260,0
|
|
20240801,185000,56807680,16260,16260,16260,16260,0
|
|
20240801,184900,56807680,16260,16260,16260,16260,0
|
|
20240801,184800,56807680,16260,16260,16260,16260,0
|
|
20240801,184700,56807680,16260,16260,16260,16260,0
|
|
20240801,184600,56807680,16260,16260,16260,16260,0
|
|
20240801,184500,56807680,16260,16260,16260,16260,0
|
|
20240801,184400,56807680,16260,16260,16260,16260,0
|
|
20240801,184300,56807680,16260,16260,16260,16260,0
|
|
20240801,184200,56807680,16260,16260,16260,16260,0
|
|
20240801,184100,56807680,16260,16260,16260,16260,0
|
|
20240801,184000,56807680,16260,16260,16260,16260,0
|
|
20240801,183900,56807680,16260,16260,16260,16260,0
|
|
20240801,183800,56807680,16260,16260,16260,16260,0
|
|
20240801,183700,56807680,16260,16260,16260,16260,0
|
|
20240801,183600,56807680,16260,16260,16260,16260,0
|
|
20240801,183500,56807680,16260,16260,16260,16260,0
|
|
20240801,183400,56807680,16260,16260,16260,16260,0
|
|
20240801,183300,56807680,16260,16260,16260,16260,1
|
|
20240801,183200,56807680,16260,16260,16260,16260,0
|
|
20240801,183100,56807680,16260,16260,16260,16260,0
|
|
20240801,183000,56807680,16260,16260,16260,16260,0
|
|
20240801,182900,56807680,16260,16260,16260,16260,0
|
|
20240801,182800,56807680,16260,16260,16260,16260,0
|
|
20240801,182700,56807680,16260,16260,16260,16260,0
|
|
20240801,182600,56807680,16260,16260,16260,16260,0
|
|
20240801,182500,56807680,16260,16260,16260,16260,0
|
|
20240801,182400,56807680,16260,16260,16260,16260,0
|
|
20240801,182300,56807680,16260,16260,16260,16260,0
|
|
20240801,182200,56807680,16260,16260,16260,16260,0
|
|
20240801,182100,56807680,16260,16260,16260,16260,0
|
|
20240801,182000,56807680,16260,16260,16260,16260,0
|
|
20240801,181900,56807680,16260,16260,16260,16260,0
|
|
20240801,181800,56807680,16260,16260,16260,16260,0
|
|
20240801,181700,56807680,16260,16260,16260,16260,0
|
|
20240801,181600,56807680,16260,16260,16260,16260,0
|
|
20240801,181500,56807680,16260,16260,16260,16260,0
|
|
20240801,181400,56807680,16260,16260,16260,16260,0
|
|
20240801,181300,56807680,16260,16260,16260,16260,0
|
|
20240801,181200,56807680,16260,16260,16260,16260,0
|
|
20240801,181100,56807680,16260,16260,16260,16260,0
|
|
20240801,181000,56807680,16260,16260,16260,16260,0
|
|
20240801,180900,56807680,16260,16260,16260,16260,0
|
|
20240801,180800,56807680,16260,16260,16260,16260,0
|
|
20240801,180700,56807680,16260,16260,16260,16260,0
|
|
20240801,180600,56807680,16260,16260,16260,16260,0
|
|
20240801,180500,56807680,16260,16260,16260,16260,0
|
|
20240801,180400,56807680,16260,16260,16260,16260,0
|
|
20240801,180300,56807680,16260,16260,16260,16260,1
|
|
20240801,180200,56807680,16260,16260,16260,16260,0
|
|
20240801,180100,56807680,16260,16260,16260,16260,0
|
|
20240801,180000,56807680,16260,16260,16260,16260,0
|
|
20240801,175900,56807680,16260,16260,16260,16260,0
|
|
20240801,175800,56807680,16260,16260,16260,16260,0
|
|
20240801,175700,56807680,16260,16260,16260,16260,0
|
|
20240801,175600,56807680,16260,16260,16260,16260,0
|
|
20240801,175500,56807680,16260,16260,16260,16260,0
|
|
20240801,175400,56807680,16260,16260,16260,16260,0
|
|
20240801,175300,56807680,16260,16260,16260,16260,0
|
|
20240801,175200,56807680,16260,16260,16260,16260,0
|
|
20240801,175100,56807680,16260,16260,16260,16260,0
|
|
20240801,175000,56807680,16260,16260,16260,16260,0
|
|
20240801,174900,56807680,16260,16260,16260,16260,0
|
|
20240801,174800,56807680,16260,16260,16260,16260,0
|
|
20240801,174700,56807680,16260,16260,16260,16260,0
|
|
20240801,174600,56807680,16260,16260,16260,16260,0
|
|
20240801,174500,56807680,16260,16260,16260,16260,0
|
|
20240801,174400,56807680,16260,16260,16260,16260,0
|
|
20240801,174300,56807680,16260,16260,16260,16260,0
|
|
20240801,174200,56807680,16260,16260,16260,16260,0
|
|
20240801,174100,56807680,16260,16260,16260,16260,0
|
|
20240801,174000,56807680,16260,16260,16260,16260,0
|
|
20240801,173900,56807680,16260,16260,16260,16260,0
|
|
20240801,173800,56807680,16260,16260,16260,16260,0
|
|
20240801,173700,56807680,16260,16260,16260,16260,0
|
|
20240801,173600,56807680,16260,16260,16260,16260,0
|
|
20240801,173500,56807680,16260,16260,16260,16260,0
|
|
20240801,173400,56807680,16260,16260,16260,16260,0
|
|
20240801,173300,56807680,16260,16260,16260,16260,1
|
|
20240801,173200,56807680,16260,16260,16260,16260,0
|
|
20240801,173100,56807680,16260,16260,16260,16260,0
|
|
20240801,173000,56807680,16260,16260,16260,16260,0
|
|
20240801,172900,56807680,16260,16260,16260,16260,0
|
|
20240801,172800,56807680,16260,16260,16260,16260,0
|
|
20240801,172700,56807680,16260,16260,16260,16260,0
|
|
20240801,172600,56807680,16260,16260,16260,16260,0
|
|
20240801,172500,56807680,16260,16260,16260,16260,0
|
|
20240801,172400,56807680,16260,16260,16260,16260,0
|
|
20240801,172300,56807680,16260,16260,16260,16260,0
|
|
20240801,172200,56807680,16260,16260,16260,16260,0
|
|
20240801,172100,56807680,16260,16260,16260,16260,0
|
|
20240801,172000,56807680,16260,16260,16260,16260,0
|
|
20240801,171900,56807680,16260,16260,16260,16260,0
|
|
20240801,171800,56807680,16260,16260,16260,16260,0
|
|
20240801,171700,56807680,16260,16260,16260,16260,0
|
|
20240801,171600,56807680,16260,16260,16260,16260,0
|
|
20240801,171500,56807680,16260,16260,16260,16260,0
|
|
20240801,171400,56807680,16260,16260,16260,16260,0
|
|
20240801,171300,56807680,16260,16260,16260,16260,0
|
|
20240801,171200,56807680,16260,16260,16260,16260,0
|
|
20240801,171100,56807680,16260,16260,16260,16260,0
|
|
20240801,171000,56807680,16260,16260,16260,16260,0
|
|
20240801,170900,56807680,16260,16260,16260,16260,0
|
|
20240801,170800,56807680,16260,16260,16260,16260,0
|
|
20240801,170700,56807680,16260,16260,16260,16260,0
|
|
20240801,170600,56807680,16260,16260,16260,16260,0
|
|
20240801,170500,56807680,16260,16260,16260,16260,0
|
|
20240801,170400,56807680,16260,16260,16260,16260,0
|
|
20240801,170300,56807680,16260,16260,16260,16260,1
|
|
20240801,170200,56807680,16260,16260,16260,16260,0
|
|
20240801,170100,56807680,16260,16260,16260,16260,0
|
|
20240801,170000,56807680,16260,16260,16260,16260,0
|
|
20240801,165900,56807680,16260,16260,16260,16260,0
|
|
20240801,165800,56807680,16260,16260,16260,16260,0
|
|
20240801,165700,56807680,16260,16260,16260,16260,0
|
|
20240801,165600,56807680,16260,16260,16260,16260,0
|
|
20240801,165500,56807680,16260,16260,16260,16260,0
|
|
20240801,165400,56807680,16260,16260,16260,16260,0
|
|
20240801,165300,56807680,16260,16260,16260,16260,0
|
|
20240801,165200,56807680,16260,16260,16260,16260,0
|
|
20240801,165100,56807680,16260,16260,16260,16260,0
|
|
20240801,165000,56807680,16260,16260,16260,16260,0
|
|
20240801,164900,56807680,16260,16260,16260,16260,0
|
|
20240801,164800,56807680,16260,16260,16260,16260,0
|
|
20240801,164700,56807680,16260,16260,16260,16260,0
|
|
20240801,164600,56807680,16260,16260,16260,16260,0
|
|
20240801,164500,56807680,16260,16260,16260,16260,0
|
|
20240801,164400,56807680,16260,16260,16260,16260,0
|
|
20240801,164300,56807680,16260,16260,16260,16260,0
|
|
20240801,164200,56807680,16260,16260,16260,16260,0
|
|
20240801,164100,56807680,16260,16260,16260,16260,0
|
|
20240801,164000,56807680,16260,16260,16260,16260,0
|
|
20240801,163900,56807680,16260,16260,16260,16260,0
|
|
20240801,163800,56807680,16260,16260,16260,16260,0
|
|
20240801,163700,56807680,16260,16260,16260,16260,0
|
|
20240801,163600,56807680,16260,16260,16260,16260,0
|
|
20240801,163500,56807680,16260,16260,16260,16260,0
|
|
20240801,163400,56807680,16260,16260,16260,16260,0
|
|
20240801,163300,56807680,16260,16260,16260,16260,1
|
|
20240801,163200,56807680,16260,16260,16260,16260,0
|
|
20240801,163100,56807680,16260,16260,16260,16260,0
|
|
20240801,163000,56807680,16260,16260,16260,16260,0
|
|
20240801,162900,56807680,16260,16260,16260,16260,0
|
|
20240801,162800,56807680,16260,16260,16260,16260,0
|
|
20240801,162700,56807680,16260,16260,16260,16260,0
|
|
20240801,162600,56807680,16260,16260,16260,16260,0
|
|
20240801,162500,56807680,16260,16260,16260,16260,0
|
|
20240801,162400,56807680,16260,16260,16260,16260,0
|
|
20240801,162300,56807680,16260,16260,16260,16260,0
|
|
20240801,162200,56807680,16260,16260,16260,16260,0
|
|
20240801,162100,56807680,16260,16260,16260,16260,0
|
|
20240801,162000,56807680,16260,16260,16260,16260,0
|
|
20240801,161900,56807680,16260,16260,16260,16260,0
|
|
20240801,161800,56807680,16260,16260,16260,16260,0
|
|
20240801,161700,56807680,16260,16260,16260,16260,0
|
|
20240801,161600,56807680,16260,16260,16260,16260,0
|
|
20240801,161500,56807680,16260,16260,16260,16260,0
|
|
20240801,161400,56807680,16260,16260,16260,16260,0
|
|
20240801,161300,56807680,16260,16260,16260,16260,0
|
|
20240801,161200,56807680,16260,16260,16260,16260,0
|
|
20240801,161100,56807680,16260,16260,16260,16260,0
|
|
20240801,161000,56807680,16260,16260,16260,16260,0
|
|
20240801,160900,56807680,16260,16260,16260,16260,0
|
|
20240801,160800,56807680,16260,16260,16260,16260,0
|
|
20240801,160700,56807680,16260,16260,16260,16260,0
|
|
20240801,160600,56807680,16260,16260,16260,16260,0
|
|
20240801,160500,56807680,16260,16260,16260,16260,0
|
|
20240801,160400,56807680,16260,16260,16260,16260,0
|
|
20240801,160300,56807680,16260,16260,16260,16260,1
|
|
20240801,160200,56807680,16260,16260,16260,16260,0
|
|
20240801,160100,56807680,16260,16260,16260,16260,0
|
|
20240801,160000,56807680,16260,16260,16260,16260,0
|
|
20240801,155900,56807680,16260,16260,16260,16260,0
|
|
20240801,155800,56807680,16260,16260,16260,16260,0
|
|
20240801,155700,56807680,16260,16260,16260,16260,0
|
|
20240801,155600,56807680,16260,16260,16260,16260,0
|
|
20240801,155500,56807680,16260,16260,16260,16260,0
|
|
20240801,155400,56807680,16260,16260,16260,16260,0
|
|
20240801,155300,56807680,16260,16260,16260,16260,0
|
|
20240801,155200,56807680,16260,16260,16260,16260,0
|
|
20240801,155100,56807680,16260,16260,16260,16260,0
|
|
20240801,155000,56807680,16260,16260,16260,16260,0
|
|
20240801,154900,56807680,16260,16260,16260,16260,0
|
|
20240801,154800,56807680,16260,16260,16260,16260,0
|
|
20240801,154700,56807680,16260,16260,16260,16260,0
|
|
20240801,154600,56807680,16260,16260,16260,16260,0
|
|
20240801,154500,56807680,16260,16260,16260,16260,0
|
|
20240801,154400,56807680,16260,16260,16260,16260,0
|
|
20240801,154300,56807680,16260,16260,16260,16260,0
|
|
20240801,154200,56807680,16260,16260,16260,16260,0
|
|
20240801,154100,56807680,16260,16260,16260,16260,0
|
|
20240801,154000,56807680,16260,16260,16260,16260,0
|
|
20240801,153900,56807680,16260,16260,16260,16260,0
|
|
20240801,153800,56807680,16260,16260,16260,16260,0
|
|
20240801,153700,56807680,16260,16260,16260,16260,0
|
|
20240801,153600,56807680,16260,16260,16260,16260,0
|
|
20240801,153500,56807680,16260,16260,16260,16260,0
|
|
20240801,153400,56807680,16260,16260,16260,16260,0
|
|
20240801,153300,56807680,16260,16260,16260,16260,1
|
|
20240801,153200,56807680,16260,16260,16260,16260,0
|
|
20240801,153100,56807680,16260,16260,16260,16260,0
|
|
20240801,153000,56807680,16260,16260,16260,16260,1
|
|
20240801,152900,56791420,16260,16260,16260,16260,0
|
|
20240801,152800,56791420,16260,16260,16260,16260,0
|
|
20240801,152700,56791420,16260,16260,16260,16260,0
|
|
20240801,152600,56791420,16260,16260,16260,16260,0
|
|
20240801,152500,56791420,16260,16260,16260,16260,0
|
|
20240801,152400,56791420,16260,16260,16260,16260,0
|
|
20240801,152300,56791420,16260,16260,16260,16260,0
|
|
20240801,152200,56791420,16260,16260,16260,16260,0
|
|
20240801,152100,56791420,16260,16260,16260,16260,0
|
|
20240801,152000,56791420,16260,16260,16260,16260,0
|
|
20240801,151900,56791420,16260,16260,16260,16260,9
|
|
20240801,151800,56645080,16260,16260,16260,16260,0
|
|
20240801,151700,56645080,16260,16260,16260,16260,22
|
|
20240801,151600,56287360,16260,16260,16260,16260,2
|
|
20240801,151500,56254840,16270,16270,16270,16270,20
|
|
20240801,151400,55929440,16260,16260,16260,16260,1
|
|
20240801,151300,55913180,16260,16260,16260,16260,0
|
|
20240801,151200,55913180,16260,16260,16260,16260,0
|
|
20240801,151100,55913180,16260,16260,16260,16260,34
|
|
20240801,151000,55360340,16260,16260,16260,16260,0
|
|
20240801,150900,55360340,16260,16260,16260,16260,3
|
|
20240801,150800,55311560,16260,16260,16260,16260,0
|
|
20240801,150700,55311560,16260,16260,16260,16260,0
|
|
20240801,150600,55311560,16260,16260,16260,16260,0
|
|
20240801,150500,55311560,16260,16260,16260,16260,0
|
|
20240801,150400,55311560,16260,16260,16260,16260,0
|
|
20240801,150300,55311560,16260,16260,16260,16260,0
|
|
20240801,150200,55311560,16260,16260,16260,16260,0
|
|
20240801,150100,55311560,16260,16260,16260,16260,0
|
|
20240801,150000,55311560,16260,16260,16260,16260,7
|
|
20240801,145900,55197740,16270,16270,16270,16270,0
|
|
20240801,145800,55197740,16270,16270,16270,16270,1
|
|
20240801,145700,55181470,16260,16260,16260,16260,3
|
|
20240801,145600,55132690,16270,16270,16270,16270,0
|
|
20240801,145500,55132690,16270,16270,16270,16270,0
|
|
20240801,145400,55132690,16270,16270,16270,16270,0
|
|
20240801,145300,55132690,16270,16270,16270,16270,0
|
|
20240801,145200,55132690,16270,16270,16270,16270,0
|
|
20240801,145100,55132690,16270,16270,16270,16270,0
|
|
20240801,145000,55132690,16270,16270,16270,16270,0
|
|
20240801,144900,55132690,16270,16270,16270,16270,0
|
|
20240801,144800,55132690,16270,16270,16270,16270,0
|
|
20240801,144700,55132690,16270,16270,16270,16270,0
|
|
20240801,144600,55132690,16270,16270,16270,16270,0
|
|
20240801,144500,55132690,16270,16270,16270,16270,0
|
|
20240801,144400,55132690,16270,16270,16270,16270,0
|
|
20240801,144300,55132690,16270,16270,16270,16270,0
|
|
20240801,144200,55132690,16270,16270,16270,16270,0
|
|
20240801,144100,55132690,16270,16260,16270,16260,61
|
|
20240801,144000,54140230,16150,16150,16150,16150,0
|
|
20240801,143900,54140230,16150,16200,16200,16150,13
|
|
20240801,143800,53930020,16270,16270,16270,16270,0
|
|
20240801,143700,53930020,16270,16270,16270,16270,0
|
|
20240801,143600,53930020,16270,16270,16270,16270,0
|
|
20240801,143500,53930020,16270,16270,16270,16270,0
|
|
20240801,143400,53930020,16270,16270,16270,16270,0
|
|
20240801,143300,53930020,16270,16270,16270,16270,0
|
|
20240801,143200,53930020,16270,16270,16270,16270,0
|
|
20240801,143100,53930020,16270,16270,16270,16270,0
|
|
20240801,143000,53930020,16270,16270,16270,16270,0
|
|
20240801,142900,53930020,16270,16270,16270,16270,0
|
|
20240801,142800,53930020,16270,16270,16270,16270,0
|
|
20240801,142700,53930020,16270,16270,16270,16270,0
|
|
20240801,142600,53930020,16270,16270,16270,16270,0
|
|
20240801,142500,53930020,16270,16270,16270,16270,0
|
|
20240801,142400,53930020,16270,16270,16270,16270,0
|
|
20240801,142300,53930020,16270,16270,16270,16270,0
|
|
20240801,142200,53930020,16270,16270,16270,16270,0
|
|
20240801,142100,53930020,16270,16270,16270,16270,0
|
|
20240801,142000,53930020,16270,16270,16270,16270,1
|
|
20240801,141900,53913750,16200,16200,16200,16200,0
|
|
20240801,141800,53913750,16200,16200,16200,16200,0
|
|
20240801,141700,53913750,16200,16200,16200,16200,0
|
|
20240801,141600,53913750,16200,16200,16200,16200,0
|
|
20240801,141500,53913750,16200,16200,16200,16200,0
|
|
20240801,141400,53913750,16200,16200,16200,16200,239
|
|
20240801,141300,50041950,16230,16230,16230,16230,0
|
|
20240801,141200,50041950,16230,16230,16230,16230,35
|
|
20240801,141100,49473900,16230,16250,16250,16230,70
|
|
20240801,141000,48337100,16270,16270,16270,16270,0
|
|
20240801,140900,48337100,16270,16270,16270,16270,0
|
|
20240801,140800,48337100,16270,16270,16270,16270,0
|
|
20240801,140700,48337100,16270,16270,16270,16270,0
|
|
20240801,140600,48337100,16270,16270,16270,16270,0
|
|
20240801,140500,48337100,16270,16270,16270,16270,0
|
|
20240801,140400,48337100,16270,16270,16270,16270,0
|
|
20240801,140300,48337100,16270,16270,16270,16270,0
|
|
20240801,140200,48337100,16270,16270,16270,16270,0
|
|
20240801,140100,48337100,16270,16270,16270,16270,0
|
|
20240801,140000,48337100,16270,16270,16270,16270,0
|
|
20240801,135900,48337100,16270,16270,16270,16270,0
|
|
20240801,135800,48337100,16270,16270,16270,16270,0
|
|
20240801,135700,48337100,16270,16270,16270,16270,0
|
|
20240801,135600,48337100,16270,16270,16270,16270,0
|
|
20240801,135500,48337100,16270,16270,16270,16270,0
|
|
20240801,135400,48337100,16270,16270,16270,16270,0
|
|
20240801,135300,48337100,16270,16270,16270,16270,0
|
|
20240801,135200,48337100,16270,16270,16270,16270,0
|
|
20240801,135100,48337100,16270,16270,16270,16270,0
|
|
20240801,135000,48337100,16270,16270,16270,16270,0
|
|
20240801,134900,48337100,16270,16270,16270,16270,0
|
|
20240801,134800,48337100,16270,16270,16270,16270,0
|
|
20240801,134700,48337100,16270,16270,16270,16270,0
|
|
20240801,134600,48337100,16270,16270,16270,16270,0
|
|
20240801,134500,48337100,16270,16270,16270,16270,0
|
|
20240801,134400,48337100,16270,16270,16270,16270,0
|
|
20240801,134300,48337100,16270,16270,16270,16270,0
|
|
20240801,134200,48337100,16270,16270,16270,16270,0
|
|
20240801,134100,48337100,16270,16270,16270,16270,0
|
|
20240801,134000,48337100,16270,16270,16270,16270,0
|
|
20240801,133900,48337100,16270,16270,16270,16270,0
|
|
20240801,133800,48337100,16270,16270,16270,16270,0
|
|
20240801,133700,48337100,16270,16270,16270,16270,0
|
|
20240801,133600,48337100,16270,16270,16270,16270,0
|
|
20240801,133500,48337100,16270,16270,16270,16270,0
|
|
20240801,133400,48337100,16270,16270,16270,16270,0
|
|
20240801,133300,48337100,16270,16270,16270,16270,0
|
|
20240801,133200,48337100,16270,16270,16270,16270,0
|
|
20240801,133100,48337100,16270,16270,16270,16270,0
|
|
20240801,133000,48337100,16270,16270,16270,16270,0
|
|
20240801,132900,48337100,16270,16270,16270,16270,0
|
|
20240801,132800,48337100,16270,16270,16270,16270,0
|
|
20240801,132700,48337100,16270,16270,16270,16270,0
|
|
20240801,132600,48337100,16270,16270,16270,16270,0
|
|
20240801,132500,48337100,16270,16270,16270,16270,0
|
|
20240801,132400,48337100,16270,16270,16270,16270,0
|
|
20240801,132300,48337100,16270,16270,16270,16270,0
|
|
20240801,132200,48337100,16270,16270,16270,16270,0
|
|
20240801,132100,48337100,16270,16270,16270,16270,0
|
|
20240801,132000,48337100,16270,16270,16270,16270,0
|
|
20240801,131900,48337100,16270,16270,16270,16270,0
|
|
20240801,131800,48337100,16270,16270,16270,16270,0
|
|
20240801,131700,48337100,16270,16270,16270,16270,0
|
|
20240801,131600,48337100,16270,16270,16270,16270,0
|
|
20240801,131500,48337100,16270,16270,16270,16270,0
|
|
20240801,131400,48337100,16270,16270,16270,16270,0
|
|
20240801,131300,48337100,16270,16270,16270,16270,1
|
|
20240801,131200,48320830,16240,16240,16240,16240,0
|
|
20240801,131100,48320830,16240,16240,16240,16240,0
|
|
20240801,131000,48320830,16240,16240,16240,16240,0
|
|
20240801,130900,48320830,16240,16240,16240,16240,0
|
|
20240801,130800,48320830,16240,16240,16240,16240,0
|
|
20240801,130700,48320830,16240,16250,16250,16240,10
|
|
20240801,130600,48158340,16250,16250,16250,16250,0
|
|
20240801,130500,48158340,16250,16250,16250,16250,0
|
|
20240801,130400,48158340,16250,16250,16250,16250,0
|
|
20240801,130300,48158340,16250,16250,16250,16250,0
|
|
20240801,130200,48158340,16250,16250,16250,16250,0
|
|
20240801,130100,48158340,16250,16250,16250,16250,0
|
|
20240801,130000,48158340,16250,16250,16250,16250,0
|
|
20240801,125900,48158340,16250,16250,16250,16250,0
|
|
20240801,125800,48158340,16250,16250,16250,16250,0
|
|
20240801,125700,48158340,16250,16250,16250,16250,0
|
|
20240801,125600,48158340,16250,16250,16250,16250,0
|
|
20240801,125500,48158340,16250,16250,16250,16250,0
|
|
20240801,125400,48158340,16250,16250,16250,16250,0
|
|
20240801,125300,48158340,16250,16250,16250,16250,0
|
|
20240801,125200,48158340,16250,16250,16250,16250,0
|
|
20240801,125100,48158340,16250,16250,16250,16250,0
|
|
20240801,125000,48158340,16250,16250,16250,16250,0
|
|
20240801,124900,48158340,16250,16250,16250,16250,0
|
|
20240801,124800,48158340,16250,16250,16250,16250,0
|
|
20240801,124700,48158340,16250,16250,16250,16250,0
|
|
20240801,124600,48158340,16250,16250,16250,16250,0
|
|
20240801,124500,48158340,16250,16250,16250,16250,0
|
|
20240801,124400,48158340,16250,16250,16250,16250,0
|
|
20240801,124300,48158340,16250,16250,16250,16250,0
|
|
20240801,124200,48158340,16250,16250,16250,16250,0
|
|
20240801,124100,48158340,16250,16250,16250,16250,0
|
|
20240801,124000,48158340,16250,16250,16250,16250,0
|
|
20240801,123900,48158340,16250,16250,16250,16250,0
|
|
20240801,123800,48158340,16250,16250,16250,16250,2
|
|
20240801,123700,48125840,16290,16290,16290,16290,0
|
|
20240801,123600,48125840,16290,16290,16290,16290,0
|
|
20240801,123500,48125840,16290,16290,16290,16290,0
|
|
20240801,123400,48125840,16290,16290,16290,16290,0
|
|
20240801,123300,48125840,16290,16290,16290,16290,0
|
|
20240801,123200,48125840,16290,16290,16290,16290,0
|
|
20240801,123100,48125840,16290,16290,16290,16290,0
|
|
20240801,123000,48125840,16290,16290,16290,16290,0
|
|
20240801,122900,48125840,16290,16290,16290,16290,0
|
|
20240801,122800,48125840,16290,16290,16290,16290,0
|
|
20240801,122700,48125840,16290,16290,16290,16290,0
|
|
20240801,122600,48125840,16290,16290,16290,16290,0
|
|
20240801,122500,48125840,16290,16290,16290,16290,0
|
|
20240801,122400,48125840,16290,16290,16290,16290,0
|
|
20240801,122300,48125840,16290,16290,16290,16290,0
|
|
20240801,122200,48125840,16290,16290,16290,16290,0
|
|
20240801,122100,48125840,16290,16290,16290,16290,0
|
|
20240801,122000,48125840,16290,16290,16290,16290,0
|
|
20240801,121900,48125840,16290,16290,16290,16290,0
|
|
20240801,121800,48125840,16290,16290,16290,16290,0
|
|
20240801,121700,48125840,16290,16290,16290,16290,0
|
|
20240801,121600,48125840,16290,16290,16290,16290,2
|
|
20240801,121500,48093260,16300,16300,16300,16300,0
|
|
20240801,121400,48093260,16300,16300,16300,16300,0
|
|
20240801,121300,48093260,16300,16300,16300,16300,0
|
|
20240801,121200,48093260,16300,16300,16300,16300,0
|
|
20240801,121100,48093260,16300,16300,16300,16300,0
|
|
20240801,121000,48093260,16300,16300,16300,16300,0
|
|
20240801,120900,48093260,16300,16300,16300,16300,0
|
|
20240801,120800,48093260,16300,16300,16300,16300,0
|
|
20240801,120700,48093260,16300,16300,16300,16300,0
|
|
20240801,120600,48093260,16300,16300,16300,16300,0
|
|
20240801,120500,48093260,16300,16300,16300,16300,0
|
|
20240801,120400,48093260,16300,16300,16300,16300,0
|
|
20240801,120300,48093260,16300,16300,16300,16300,0
|
|
20240801,120200,48093260,16300,16300,16300,16300,0
|
|
20240801,120100,48093260,16300,16300,16300,16300,0
|
|
20240801,120000,48093260,16300,16300,16300,16300,0
|
|
20240801,115900,48093260,16300,16300,16300,16300,0
|
|
20240801,115800,48093260,16300,16300,16300,16300,0
|
|
20240801,115700,48093260,16300,16300,16300,16300,0
|
|
20240801,115600,48093260,16300,16300,16300,16300,0
|
|
20240801,115500,48093260,16300,16300,16300,16300,0
|
|
20240801,115400,48093260,16300,16300,16300,16300,0
|
|
20240801,115300,48093260,16300,16300,16300,16300,0
|
|
20240801,115200,48093260,16300,16300,16300,16300,0
|
|
20240801,115100,48093260,16300,16300,16300,16300,0
|
|
20240801,115000,48093260,16300,16300,16300,16300,0
|
|
20240801,114900,48093260,16300,16300,16300,16300,0
|
|
20240801,114800,48093260,16300,16300,16300,16300,0
|
|
20240801,114700,48093260,16300,16300,16300,16300,0
|
|
20240801,114600,48093260,16300,16300,16300,16300,0
|
|
20240801,114500,48093260,16300,16300,16300,16300,0
|
|
20240801,114400,48093260,16300,16300,16300,16300,0
|
|
20240801,114300,48093260,16300,16300,16300,16300,0
|
|
20240801,114200,48093260,16300,16300,16300,16300,0
|
|
20240801,114100,48093260,16300,16300,16300,16300,0
|
|
20240801,114000,48093260,16300,16300,16300,16300,31
|
|
20240801,113900,47587960,16300,16300,16300,16300,0
|
|
20240801,113800,47587960,16300,16300,16300,16300,0
|
|
20240801,113700,47587960,16300,16300,16300,16300,250
|
|
20240801,113600,43512960,16300,16300,16300,16300,0
|
|
20240801,113500,43512960,16300,16300,16300,16300,0
|
|
20240801,113400,43512960,16300,16300,16300,16300,0
|
|
20240801,113300,43512960,16300,16300,16300,16300,0
|
|
20240801,113200,43512960,16300,16300,16300,16300,0
|
|
20240801,113100,43512960,16300,16300,16300,16300,0
|
|
20240801,113000,43512960,16300,16300,16300,16300,0
|
|
20240801,112900,43512960,16300,16300,16300,16300,0
|
|
20240801,112800,43512960,16300,16300,16300,16300,0
|
|
20240801,112700,43512960,16300,16300,16300,16300,0
|
|
20240801,112600,43512960,16300,16300,16300,16300,0
|
|
20240801,112500,43512960,16300,16300,16300,16300,0
|
|
20240801,112400,43512960,16300,16300,16300,16300,0
|
|
20240801,112300,43512960,16300,16300,16300,16300,0
|
|
20240801,112200,43512960,16300,16300,16300,16300,510
|
|
20240801,112100,35199960,16300,16300,16300,16300,0
|
|
20240801,112000,35199960,16300,16300,16300,16300,0
|
|
20240801,111900,35199960,16300,16300,16300,16300,0
|
|
20240801,111800,35199960,16300,16300,16300,16300,0
|
|
20240801,111700,35199960,16300,16300,16300,16300,0
|
|
20240801,111600,35199960,16300,16300,16300,16300,0
|
|
20240801,111500,35199960,16300,16290,16300,16290,500
|
|
20240801,111400,27053060,16290,16290,16290,16290,7
|
|
20240801,111300,26939030,16290,16290,16290,16290,0
|
|
20240801,111200,26939030,16290,16290,16290,16290,0
|
|
20240801,111100,26939030,16290,16290,16290,16290,0
|
|
20240801,111000,26939030,16290,16290,16290,16290,0
|
|
20240801,110900,26939030,16290,16290,16290,16290,18
|
|
20240801,110800,26645810,16290,16290,16290,16290,0
|
|
20240801,110700,26645810,16290,16290,16290,16290,0
|
|
20240801,110600,26645810,16290,16280,16290,16280,350
|
|
20240801,110500,20945470,16280,16280,16280,16280,0
|
|
20240801,110400,20945470,16280,16270,16280,16270,301
|
|
20240801,110300,16045600,16270,16260,16270,16260,600
|
|
20240801,110200,6283610,16260,16260,16260,16260,0
|
|
20240801,110100,6283610,16260,16260,16260,16260,1
|
|
20240801,110000,6267350,16250,16250,16250,16250,1
|
|
20240801,105900,6251100,16250,16250,16250,16250,0
|
|
20240801,105800,6251100,16250,16250,16250,16250,0
|
|
20240801,105700,6251100,16250,16250,16250,16250,60
|
|
20240801,105600,5276100,16260,16260,16260,16260,243
|
|
20240801,105500,1324920,16250,16250,16250,16250,0
|
|
20240801,105400,1324920,16250,16250,16250,16250,0
|
|
20240801,105300,1324920,16250,16250,16250,16250,0
|
|
20240801,105200,1324920,16250,16250,16250,16250,0
|
|
20240801,105100,1324920,16250,16250,16250,16250,0
|
|
20240801,105000,1324920,16250,16250,16250,16250,0
|
|
20240801,104900,1324920,16250,16250,16250,16250,0
|
|
20240801,104800,1324920,16250,16250,16250,16250,0
|
|
20240801,104700,1324920,16250,16250,16250,16250,0
|
|
20240801,104600,1324920,16250,16250,16250,16250,11
|
|
20240801,104500,1146170,16250,16250,16250,16250,0
|
|
20240801,104400,1146170,16250,16250,16250,16250,0
|
|
20240801,104300,1146170,16250,16250,16250,16250,2
|
|
20240801,104200,1113670,16200,16200,16200,16200,0
|
|
20240801,104100,1113670,16200,16220,16220,16200,7
|
|
20240801,104000,1000240,16250,16250,16250,16250,0
|
|
20240801,103900,1000240,16250,16250,16250,16250,0
|
|
20240801,103800,1000240,16250,16250,16250,16250,0
|
|
20240801,103700,1000240,16250,16250,16250,16250,1
|
|
20240801,103600,983990,16220,16220,16220,16220,0
|
|
20240801,103500,983990,16220,16220,16220,16220,0
|
|
20240801,103400,983990,16220,16220,16220,16220,0
|
|
20240801,103300,983990,16220,16220,16220,16220,0
|
|
20240801,103200,983990,16220,16220,16220,16220,0
|
|
20240801,103100,983990,16220,16220,16220,16220,0
|
|
20240801,103000,983990,16220,16230,16230,16220,2
|
|
20240801,102900,951540,16240,16240,16240,16240,1
|
|
20240801,102800,935300,16250,16250,16250,16250,0
|
|
20240801,102700,935300,16250,16250,16250,16250,0
|
|
20240801,102600,935300,16250,16250,16250,16250,0
|
|
20240801,102500,935300,16250,16250,16250,16250,0
|
|
20240801,102400,935300,16250,16250,16250,16250,0
|
|
20240801,102300,935300,16250,16250,16250,16250,0
|
|
20240801,102200,935300,16250,16250,16250,16250,0
|
|
20240801,102100,935300,16250,16250,16250,16250,0
|
|
20240801,102000,935300,16250,16250,16250,16250,0
|
|
20240801,101900,935300,16250,16250,16250,16250,0
|
|
20240801,101800,935300,16250,16250,16250,16250,0
|
|
20240801,101700,935300,16250,16250,16250,16250,0
|
|
20240801,101600,935300,16250,16250,16250,16250,0
|
|
20240801,101500,935300,16250,16250,16250,16250,0
|
|
20240801,101400,935300,16250,16250,16250,16250,0
|
|
20240801,101300,935300,16250,16250,16250,16250,0
|
|
20240801,101200,935300,16250,16250,16250,16250,0
|
|
20240801,101100,935300,16250,16250,16250,16250,0
|
|
20240801,101000,935300,16250,16250,16250,16250,15
|
|
20240801,100900,691550,16260,16260,16260,16260,0
|
|
20240801,100800,691550,16260,16260,16260,16260,0
|
|
20240801,100700,691550,16260,16260,16260,16260,1
|
|
20240801,100600,675290,16260,16260,16260,16260,0
|
|
20240801,100500,675290,16260,16260,16260,16260,0
|
|
20240801,100400,675290,16260,16260,16260,16260,0
|
|
20240801,100300,675290,16260,16260,16260,16260,0
|
|
20240801,100200,675290,16260,16260,16260,16260,0
|
|
20240801,100100,675290,16260,16260,16260,16260,0
|
|
20240801,100000,675290,16260,16260,16260,16260,0
|
|
20240801,095900,675290,16260,16260,16260,16260,0
|
|
20240801,095800,675290,16260,16260,16260,16260,0
|
|
20240801,095700,675290,16260,16260,16260,16260,0
|
|
20240801,095600,675290,16260,16260,16260,16260,0
|
|
20240801,095500,675290,16260,16260,16260,16260,0
|
|
20240801,095400,675290,16260,16260,16260,16260,0
|
|
20240801,095300,675290,16260,16260,16260,16260,0
|
|
20240801,095200,675290,16260,16260,16260,16260,0
|
|
20240801,095100,675290,16260,16260,16260,16260,0
|
|
20240801,095000,675290,16260,16260,16260,16260,0
|
|
20240801,094900,675290,16260,16260,16260,16260,0
|
|
20240801,094800,675290,16260,16260,16260,16260,0
|
|
20240801,094700,675290,16260,16260,16260,16260,0
|
|
20240801,094600,675290,16260,16260,16260,16260,0
|
|
20240801,094500,675290,16260,16260,16260,16260,0
|
|
20240801,094400,675290,16260,16260,16260,16260,0
|
|
20240801,094300,675290,16260,16260,16260,16260,0
|
|
20240801,094200,675290,16260,16260,16260,16260,0
|
|
20240801,094100,675290,16260,16260,16260,16260,0
|
|
20240801,094000,675290,16260,16260,16260,16260,0
|
|
20240801,093900,675290,16260,16260,16260,16260,6
|
|
20240801,093800,577730,16260,16260,16260,16260,0
|
|
20240801,093700,577730,16260,16260,16260,16260,0
|
|
20240801,093600,577730,16260,16260,16260,16260,0
|
|
20240801,093500,577730,16260,16260,16260,16260,0
|
|
20240801,093400,577730,16260,16260,16260,16260,0
|
|
20240801,093300,577730,16260,16260,16260,16260,0
|
|
20240801,093200,577730,16260,16260,16260,16260,0
|
|
20240801,093100,577730,16260,16260,16260,16260,0
|
|
20240801,093000,577730,16260,16260,16260,16260,0
|
|
20240801,092900,577730,16260,16260,16260,16260,0
|
|
20240801,092800,577730,16260,16260,16260,16260,0
|
|
20240801,092700,577730,16260,16260,16260,16260,0
|
|
20240801,092600,577730,16260,16260,16260,16260,0
|
|
20240801,092500,577730,16260,16260,16260,16260,0
|
|
20240801,092400,577730,16260,16260,16260,16260,0
|
|
20240801,092300,577730,16260,16260,16260,16260,0
|
|
20240801,092200,577730,16260,16260,16260,16260,0
|
|
20240801,092100,577730,16260,16260,16260,16260,0
|
|
20240801,092000,577730,16260,16260,16260,16260,0
|
|
20240801,091900,577730,16260,16260,16260,16260,0
|
|
20240801,091800,577730,16260,16260,16260,16260,0
|
|
20240801,091700,577730,16260,16260,16260,16260,0
|
|
20240801,091600,577730,16260,16260,16260,16260,0
|
|
20240801,091500,577730,16260,16260,16260,16260,0
|
|
20240801,091400,577730,16260,16260,16260,16260,0
|
|
20240801,091300,577730,16260,16260,16260,16260,0
|
|
20240801,091200,577730,16260,16260,16260,16260,0
|
|
20240801,091100,577730,16260,16260,16260,16260,0
|
|
20240801,091000,577730,16260,16120,16260,16020,35
|
|
20240801,090900,16270,16270,16270,16270,16270,0
|
|
20240801,090800,16270,16270,16270,16270,16270,0
|
|
20240801,090700,16270,16270,16270,16270,16270,0
|
|
20240801,090600,16270,16270,16270,16270,16270,0
|
|
20240801,090500,16270,16270,16270,16270,16270,0
|
|
20240801,090400,16270,16270,16270,16270,16270,0
|
|
20240801,090300,16270,16270,16270,16270,16270,0
|
|
20240801,090200,16270,16270,16270,16270,16270,1
|
|
20240801,090100,0,16210,16210,16210,16210,0
|
|
20240801,090000,0,16210,16210,16210,16210,0
|