681 lines
33 KiB
CSV
681 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,201800,4714400,82000,82000,82000,82000,5
|
|
20240702,201700,4714400,82000,82000,82000,82000,0
|
|
20240702,201600,4714400,82000,82000,82000,82000,0
|
|
20240702,201500,4714400,82000,82000,82000,82000,0
|
|
20240702,201400,4714400,82000,82000,82000,82000,0
|
|
20240702,201300,4714400,82000,82000,82000,82000,0
|
|
20240702,201200,4714400,82000,82000,82000,82000,0
|
|
20240702,201100,4714400,82000,82000,82000,82000,0
|
|
20240702,201000,4714400,82000,82000,82000,82000,0
|
|
20240702,200900,4714400,82000,82000,82000,82000,0
|
|
20240702,200800,4714400,82000,82000,82000,82000,0
|
|
20240702,200700,4714400,82000,82000,82000,82000,0
|
|
20240702,200600,4714400,82000,82000,82000,82000,0
|
|
20240702,200500,4714400,82000,82000,82000,82000,0
|
|
20240702,200400,4714400,82000,82000,82000,82000,0
|
|
20240702,200300,4714400,82000,82000,82000,82000,0
|
|
20240702,200200,4714400,82000,82000,82000,82000,0
|
|
20240702,200100,4714400,82000,82000,82000,82000,0
|
|
20240702,200000,4714400,82000,82000,82000,82000,0
|
|
20240702,195900,4714400,82000,82000,82000,82000,0
|
|
20240702,195800,4714400,82000,82000,82000,82000,0
|
|
20240702,195700,4714400,82000,82000,82000,82000,0
|
|
20240702,195600,4714400,82000,82000,82000,82000,0
|
|
20240702,195500,4714400,82000,82000,82000,82000,0
|
|
20240702,195400,4714400,82000,82000,82000,82000,0
|
|
20240702,195300,4714400,82000,82000,82000,82000,0
|
|
20240702,195200,4714400,82000,82000,82000,82000,0
|
|
20240702,195100,4714400,82000,82000,82000,82000,0
|
|
20240702,195000,4714400,82000,82000,82000,82000,0
|
|
20240702,194900,4714400,82000,82000,82000,82000,0
|
|
20240702,194800,4714400,82000,82000,82000,82000,5
|
|
20240702,194700,4714400,82000,82000,82000,82000,0
|
|
20240702,194600,4714400,82000,82000,82000,82000,0
|
|
20240702,194500,4714400,82000,82000,82000,82000,0
|
|
20240702,194400,4714400,82000,82000,82000,82000,0
|
|
20240702,194300,4714400,82000,82000,82000,82000,0
|
|
20240702,194200,4714400,82000,82000,82000,82000,0
|
|
20240702,194100,4714400,82000,82000,82000,82000,0
|
|
20240702,194000,4714400,82000,82000,82000,82000,0
|
|
20240702,193900,4714400,82000,82000,82000,82000,0
|
|
20240702,193800,4714400,82000,82000,82000,82000,0
|
|
20240702,193700,4714400,82000,82000,82000,82000,0
|
|
20240702,193600,4714400,82000,82000,82000,82000,0
|
|
20240702,193500,4714400,82000,82000,82000,82000,0
|
|
20240702,193400,4714400,82000,82000,82000,82000,0
|
|
20240702,193300,4714400,82000,82000,82000,82000,0
|
|
20240702,193200,4714400,82000,82000,82000,82000,0
|
|
20240702,193100,4714400,82000,82000,82000,82000,0
|
|
20240702,193000,4714400,82000,82000,82000,82000,0
|
|
20240702,192900,4714400,82000,82000,82000,82000,0
|
|
20240702,192800,4714400,82000,82000,82000,82000,0
|
|
20240702,192700,4714400,82000,82000,82000,82000,0
|
|
20240702,192600,4714400,82000,82000,82000,82000,0
|
|
20240702,192500,4714400,82000,82000,82000,82000,0
|
|
20240702,192400,4714400,82000,82000,82000,82000,0
|
|
20240702,192300,4714400,82000,82000,82000,82000,0
|
|
20240702,192200,4714400,82000,82000,82000,82000,0
|
|
20240702,192100,4714400,82000,82000,82000,82000,0
|
|
20240702,192000,4714400,82000,82000,82000,82000,0
|
|
20240702,191900,4714400,82000,82000,82000,82000,0
|
|
20240702,191800,4714400,82000,82000,82000,82000,5
|
|
20240702,191700,4714400,82000,82000,82000,82000,0
|
|
20240702,191600,4714400,82000,82000,82000,82000,0
|
|
20240702,191500,4714400,82000,82000,82000,82000,0
|
|
20240702,191400,4714400,82000,82000,82000,82000,0
|
|
20240702,191300,4714400,82000,82000,82000,82000,0
|
|
20240702,191200,4714400,82000,82000,82000,82000,0
|
|
20240702,191100,4714400,82000,82000,82000,82000,0
|
|
20240702,191000,4714400,82000,82000,82000,82000,0
|
|
20240702,190900,4714400,82000,82000,82000,82000,0
|
|
20240702,190800,4714400,82000,82000,82000,82000,0
|
|
20240702,190700,4714400,82000,82000,82000,82000,0
|
|
20240702,190600,4714400,82000,82000,82000,82000,0
|
|
20240702,190500,4714400,82000,82000,82000,82000,0
|
|
20240702,190400,4714400,82000,82000,82000,82000,0
|
|
20240702,190300,4714400,82000,82000,82000,82000,0
|
|
20240702,190200,4714400,82000,82000,82000,82000,0
|
|
20240702,190100,4714400,82000,82000,82000,82000,0
|
|
20240702,190000,4714400,82000,82000,82000,82000,0
|
|
20240702,185900,4714400,82000,82000,82000,82000,0
|
|
20240702,185800,4714400,82000,82000,82000,82000,0
|
|
20240702,185700,4714400,82000,82000,82000,82000,0
|
|
20240702,185600,4714400,82000,82000,82000,82000,0
|
|
20240702,185500,4714400,82000,82000,82000,82000,0
|
|
20240702,185400,4714400,82000,82000,82000,82000,0
|
|
20240702,185300,4714400,82000,82000,82000,82000,0
|
|
20240702,185200,4714400,82000,82000,82000,82000,0
|
|
20240702,185100,4714400,82000,82000,82000,82000,0
|
|
20240702,185000,4714400,82000,82000,82000,82000,0
|
|
20240702,184900,4714400,82000,82000,82000,82000,0
|
|
20240702,184800,4714400,82000,82000,82000,82000,5
|
|
20240702,184700,4714400,82000,82000,82000,82000,0
|
|
20240702,184600,4714400,82000,82000,82000,82000,0
|
|
20240702,184500,4714400,82000,82000,82000,82000,0
|
|
20240702,184400,4714400,82000,82000,82000,82000,0
|
|
20240702,184300,4714400,82000,82000,82000,82000,0
|
|
20240702,184200,4714400,82000,82000,82000,82000,0
|
|
20240702,184100,4714400,82000,82000,82000,82000,0
|
|
20240702,184000,4714400,82000,82000,82000,82000,0
|
|
20240702,183900,4714400,82000,82000,82000,82000,0
|
|
20240702,183800,4714400,82000,82000,82000,82000,0
|
|
20240702,183700,4714400,82000,82000,82000,82000,0
|
|
20240702,183600,4714400,82000,82000,82000,82000,0
|
|
20240702,183500,4714400,82000,82000,82000,82000,0
|
|
20240702,183400,4714400,82000,82000,82000,82000,0
|
|
20240702,183300,4714400,82000,82000,82000,82000,0
|
|
20240702,183200,4714400,82000,82000,82000,82000,0
|
|
20240702,183100,4714400,82000,82000,82000,82000,0
|
|
20240702,183000,4714400,82000,82000,82000,82000,0
|
|
20240702,182900,4714400,82000,82000,82000,82000,0
|
|
20240702,182800,4714400,82000,82000,82000,82000,0
|
|
20240702,182700,4714400,82000,82000,82000,82000,0
|
|
20240702,182600,4714400,82000,82000,82000,82000,0
|
|
20240702,182500,4714400,82000,82000,82000,82000,0
|
|
20240702,182400,4714400,82000,82000,82000,82000,0
|
|
20240702,182300,4714400,82000,82000,82000,82000,0
|
|
20240702,182200,4714400,82000,82000,82000,82000,0
|
|
20240702,182100,4714400,82000,82000,82000,82000,0
|
|
20240702,182000,4714400,82000,82000,82000,82000,0
|
|
20240702,181900,4714400,82000,82000,82000,82000,0
|
|
20240702,181800,4714400,82000,82000,82000,82000,5
|
|
20240702,181700,4714400,82000,82000,82000,82000,0
|
|
20240702,181600,4714400,82000,82000,82000,82000,0
|
|
20240702,181500,4714400,82000,82000,82000,82000,0
|
|
20240702,181400,4714400,82000,82000,82000,82000,0
|
|
20240702,181300,4714400,82000,82000,82000,82000,0
|
|
20240702,181200,4714400,82000,82000,82000,82000,0
|
|
20240702,181100,4714400,82000,82000,82000,82000,0
|
|
20240702,181000,4714400,82000,82000,82000,82000,0
|
|
20240702,180900,4714400,82000,82000,82000,82000,0
|
|
20240702,180800,4714400,82000,82000,82000,82000,0
|
|
20240702,180700,4714400,82000,82000,82000,82000,0
|
|
20240702,180600,4714400,82000,82000,82000,82000,0
|
|
20240702,180500,4714400,82000,82000,82000,82000,0
|
|
20240702,180400,4714400,82000,82000,82000,82000,0
|
|
20240702,180300,4714400,82000,82000,82000,82000,0
|
|
20240702,180200,4714400,82000,82000,82000,82000,0
|
|
20240702,180100,4714400,82000,82000,82000,82000,0
|
|
20240702,180000,4714400,82000,82000,82000,82000,0
|
|
20240702,175900,4714400,82000,82000,82000,82000,0
|
|
20240702,175800,4714400,82000,82000,82000,82000,0
|
|
20240702,175700,4714400,82000,82000,82000,82000,0
|
|
20240702,175600,4714400,82000,82000,82000,82000,0
|
|
20240702,175500,4714400,82000,82000,82000,82000,0
|
|
20240702,175400,4714400,82000,82000,82000,82000,0
|
|
20240702,175300,4714400,82000,82000,82000,82000,0
|
|
20240702,175200,4714400,82000,82000,82000,82000,0
|
|
20240702,175100,4714400,82000,82000,82000,82000,0
|
|
20240702,175000,4714400,82000,82000,82000,82000,0
|
|
20240702,174900,4714400,82000,82000,82000,82000,0
|
|
20240702,174800,4714400,82000,82000,82000,82000,5
|
|
20240702,174700,4714400,82000,82000,82000,82000,0
|
|
20240702,174600,4714400,82000,82000,82000,82000,0
|
|
20240702,174500,4714400,82000,82000,82000,82000,0
|
|
20240702,174400,4714400,82000,82000,82000,82000,0
|
|
20240702,174300,4714400,82000,82000,82000,82000,0
|
|
20240702,174200,4714400,82000,82000,82000,82000,0
|
|
20240702,174100,4714400,82000,82000,82000,82000,0
|
|
20240702,174000,4714400,82000,82000,82000,82000,0
|
|
20240702,173900,4714400,82000,82000,82000,82000,0
|
|
20240702,173800,4714400,82000,82000,82000,82000,0
|
|
20240702,173700,4714400,82000,82000,82000,82000,0
|
|
20240702,173600,4714400,82000,82000,82000,82000,0
|
|
20240702,173500,4714400,82000,82000,82000,82000,0
|
|
20240702,173400,4714400,82000,82000,82000,82000,0
|
|
20240702,173300,4714400,82000,82000,82000,82000,0
|
|
20240702,173200,4714400,82000,82000,82000,82000,0
|
|
20240702,173100,4714400,82000,82000,82000,82000,0
|
|
20240702,173000,4714400,82000,82000,82000,82000,0
|
|
20240702,172900,4714400,82000,82000,82000,82000,0
|
|
20240702,172800,4714400,82000,82000,82000,82000,0
|
|
20240702,172700,4714400,82000,82000,82000,82000,0
|
|
20240702,172600,4714400,82000,82000,82000,82000,0
|
|
20240702,172500,4714400,82000,82000,82000,82000,0
|
|
20240702,172400,4714400,82000,82000,82000,82000,0
|
|
20240702,172300,4714400,82000,82000,82000,82000,0
|
|
20240702,172200,4714400,82000,82000,82000,82000,0
|
|
20240702,172100,4714400,82000,82000,82000,82000,0
|
|
20240702,172000,4714400,82000,82000,82000,82000,0
|
|
20240702,171900,4714400,82000,82000,82000,82000,0
|
|
20240702,171800,4714400,82000,82000,82000,82000,5
|
|
20240702,171700,4714400,82000,82000,82000,82000,0
|
|
20240702,171600,4714400,82000,82000,82000,82000,0
|
|
20240702,171500,4714400,82000,82000,82000,82000,0
|
|
20240702,171400,4714400,82000,82000,82000,82000,0
|
|
20240702,171300,4714400,82000,82000,82000,82000,0
|
|
20240702,171200,4714400,82000,82000,82000,82000,0
|
|
20240702,171100,4714400,82000,82000,82000,82000,0
|
|
20240702,171000,4714400,82000,82000,82000,82000,0
|
|
20240702,170900,4714400,82000,82000,82000,82000,0
|
|
20240702,170800,4714400,82000,82000,82000,82000,0
|
|
20240702,170700,4714400,82000,82000,82000,82000,0
|
|
20240702,170600,4714400,82000,82000,82000,82000,0
|
|
20240702,170500,4714400,82000,82000,82000,82000,0
|
|
20240702,170400,4714400,82000,82000,82000,82000,0
|
|
20240702,170300,4714400,82000,82000,82000,82000,0
|
|
20240702,170200,4714400,82000,82000,82000,82000,0
|
|
20240702,170100,4714400,82000,82000,82000,82000,0
|
|
20240702,170000,4714400,82000,82000,82000,82000,0
|
|
20240702,165900,4714400,82000,82000,82000,82000,0
|
|
20240702,165800,4714400,82000,82000,82000,82000,0
|
|
20240702,165700,4714400,82000,82000,82000,82000,0
|
|
20240702,165600,4714400,82000,82000,82000,82000,0
|
|
20240702,165500,4714400,82000,82000,82000,82000,0
|
|
20240702,165400,4714400,82000,82000,82000,82000,0
|
|
20240702,165300,4714400,82000,82000,82000,82000,0
|
|
20240702,165200,4714400,82000,82000,82000,82000,0
|
|
20240702,165100,4714400,82000,82000,82000,82000,0
|
|
20240702,165000,4714400,82000,82000,82000,82000,0
|
|
20240702,164900,4714400,82000,82000,82000,82000,0
|
|
20240702,164800,4714400,82000,82000,82000,82000,5
|
|
20240702,164700,4714400,82000,82000,82000,82000,0
|
|
20240702,164600,4714400,82000,82000,82000,82000,0
|
|
20240702,164500,4714400,82000,82000,82000,82000,0
|
|
20240702,164400,4714400,82000,82000,82000,82000,0
|
|
20240702,164300,4714400,82000,82000,82000,82000,0
|
|
20240702,164200,4714400,82000,82000,82000,82000,0
|
|
20240702,164100,4714400,82000,82000,82000,82000,0
|
|
20240702,164000,4714400,82000,82000,82000,82000,0
|
|
20240702,163900,4714400,82000,82000,82000,82000,0
|
|
20240702,163800,4714400,82000,82000,82000,82000,0
|
|
20240702,163700,4714400,82000,82000,82000,82000,0
|
|
20240702,163600,4714400,82000,82000,82000,82000,0
|
|
20240702,163500,4714400,82000,82000,82000,82000,0
|
|
20240702,163400,4714400,82000,82000,82000,82000,0
|
|
20240702,163300,4714400,82000,82000,82000,82000,0
|
|
20240702,163200,4714400,82000,82000,82000,82000,0
|
|
20240702,163100,4714400,82000,82000,82000,82000,0
|
|
20240702,163000,4714400,82000,82000,82000,82000,0
|
|
20240702,162900,4714400,82000,82000,82000,82000,0
|
|
20240702,162800,4714400,82000,82000,82000,82000,0
|
|
20240702,162700,4714400,82000,82000,82000,82000,0
|
|
20240702,162600,4714400,82000,82000,82000,82000,0
|
|
20240702,162500,4714400,82000,82000,82000,82000,0
|
|
20240702,162400,4714400,82000,82000,82000,82000,0
|
|
20240702,162300,4714400,82000,82000,82000,82000,0
|
|
20240702,162200,4714400,82000,82000,82000,82000,0
|
|
20240702,162100,4714400,82000,82000,82000,82000,0
|
|
20240702,162000,4714400,82000,82000,82000,82000,0
|
|
20240702,161900,4714400,82000,82000,82000,82000,0
|
|
20240702,161800,4714400,82000,82000,82000,82000,5
|
|
20240702,161700,4714400,82000,82000,82000,82000,0
|
|
20240702,161600,4714400,82000,82000,82000,82000,0
|
|
20240702,161500,4714400,82000,82000,82000,82000,0
|
|
20240702,161400,4714400,82000,82000,82000,82000,0
|
|
20240702,161300,4714400,82000,82000,82000,82000,0
|
|
20240702,161200,4714400,82000,82000,82000,82000,0
|
|
20240702,161100,4714400,82000,82000,82000,82000,0
|
|
20240702,161000,4714400,82000,82000,82000,82000,0
|
|
20240702,160900,4714400,82000,82000,82000,82000,0
|
|
20240702,160800,4714400,82000,82000,82000,82000,0
|
|
20240702,160700,4714400,82000,82000,82000,82000,0
|
|
20240702,160600,4714400,82000,82000,82000,82000,0
|
|
20240702,160500,4714400,82000,82000,82000,82000,0
|
|
20240702,160400,4714400,82000,82000,82000,82000,0
|
|
20240702,160300,4714400,82000,82000,82000,82000,0
|
|
20240702,160200,4714400,82000,82000,82000,82000,0
|
|
20240702,160100,4714400,82000,82000,82000,82000,0
|
|
20240702,160000,4714400,82000,82000,82000,82000,0
|
|
20240702,155900,4714400,82000,82000,82000,82000,0
|
|
20240702,155800,4714400,82000,82000,82000,82000,0
|
|
20240702,155700,4714400,82000,82000,82000,82000,0
|
|
20240702,155600,4714400,82000,82000,82000,82000,0
|
|
20240702,155500,4714400,82000,82000,82000,82000,0
|
|
20240702,155400,4714400,82000,82000,82000,82000,0
|
|
20240702,155300,4714400,82000,82000,82000,82000,0
|
|
20240702,155200,4714400,82000,82000,82000,82000,0
|
|
20240702,155100,4714400,82000,82000,82000,82000,0
|
|
20240702,155000,4714400,82000,82000,82000,82000,0
|
|
20240702,154900,4714400,82000,82000,82000,82000,0
|
|
20240702,154800,4714400,82000,82000,82000,82000,5
|
|
20240702,154700,4714400,82000,82000,82000,82000,0
|
|
20240702,154600,4714400,82000,82000,82000,82000,0
|
|
20240702,154500,4714400,82000,82000,82000,82000,0
|
|
20240702,154400,4714400,82000,82000,82000,82000,0
|
|
20240702,154300,4714400,82000,82000,82000,82000,0
|
|
20240702,154200,4714400,82000,82000,82000,82000,0
|
|
20240702,154100,4714400,82000,82000,82000,82000,0
|
|
20240702,154000,4714400,82000,82000,82000,82000,0
|
|
20240702,153900,4714400,82000,82000,82000,82000,0
|
|
20240702,153800,4714400,82000,82000,82000,82000,0
|
|
20240702,153700,4714400,82000,82000,82000,82000,0
|
|
20240702,153600,4714400,82000,82000,82000,82000,0
|
|
20240702,153500,4714400,82000,82000,82000,82000,0
|
|
20240702,153400,4714400,82000,82000,82000,82000,0
|
|
20240702,153300,4714400,82000,82000,82000,82000,0
|
|
20240702,153200,4714400,82000,82000,82000,82000,0
|
|
20240702,153100,4714400,82000,82000,82000,82000,0
|
|
20240702,153000,4714400,82000,82000,82000,82000,5
|
|
20240702,152900,4304400,82200,82200,82200,82200,0
|
|
20240702,152800,4304400,82200,82200,82200,82200,0
|
|
20240702,152700,4304400,82200,82200,82200,82200,0
|
|
20240702,152600,4304400,82200,82200,82200,82200,0
|
|
20240702,152500,4304400,82200,82200,82200,82200,0
|
|
20240702,152400,4304400,82200,82200,82200,82200,0
|
|
20240702,152300,4304400,82200,82200,82200,82200,0
|
|
20240702,152200,4304400,82200,82200,82200,82200,0
|
|
20240702,152100,4304400,82200,82200,82200,82200,0
|
|
20240702,152000,4304400,82200,82200,82200,82200,0
|
|
20240702,151900,4304400,82200,82200,82200,82200,0
|
|
20240702,151800,4304400,82200,82200,82200,82200,0
|
|
20240702,151700,4304400,82200,82200,82200,82200,0
|
|
20240702,151600,4304400,82200,82200,82200,82200,0
|
|
20240702,151500,4304400,82200,82200,82200,82200,0
|
|
20240702,151400,4304400,82200,82200,82200,82200,0
|
|
20240702,151300,4304400,82200,82200,82200,82200,0
|
|
20240702,151200,4304400,82200,82200,82200,82200,0
|
|
20240702,151100,4304400,82200,82200,82200,82200,0
|
|
20240702,151000,4304400,82200,82200,82200,82200,3
|
|
20240702,150900,4057800,82300,82300,82300,82300,0
|
|
20240702,150800,4057800,82300,82300,82300,82300,1
|
|
20240702,150700,3975500,83500,83500,83500,83500,0
|
|
20240702,150600,3975500,83500,83500,83500,83500,1
|
|
20240702,150500,3892000,83500,83500,83500,83500,0
|
|
20240702,150400,3892000,83500,83500,83500,83500,0
|
|
20240702,150300,3892000,83500,83500,83500,83500,0
|
|
20240702,150200,3892000,83500,83500,83500,83500,0
|
|
20240702,150100,3892000,83500,83500,83500,83500,0
|
|
20240702,150000,3892000,83500,83500,83500,83500,1
|
|
20240702,145900,3808500,82300,82300,82300,82300,0
|
|
20240702,145800,3808500,82300,82300,82300,82300,0
|
|
20240702,145700,3808500,82300,82300,82300,82300,0
|
|
20240702,145600,3808500,82300,82300,82300,82300,0
|
|
20240702,145500,3808500,82300,82300,82300,82300,0
|
|
20240702,145400,3808500,82300,82300,82300,82300,0
|
|
20240702,145300,3808500,82300,82300,82300,82300,0
|
|
20240702,145200,3808500,82300,82300,82300,82300,0
|
|
20240702,145100,3808500,82300,82300,82300,82300,0
|
|
20240702,145000,3808500,82300,82300,82300,82300,0
|
|
20240702,144900,3808500,82300,82300,82300,82300,0
|
|
20240702,144800,3808500,82300,82300,82300,82300,0
|
|
20240702,144700,3808500,82300,82300,82300,82300,0
|
|
20240702,144600,3808500,82300,82300,82300,82300,0
|
|
20240702,144500,3808500,82300,82300,82300,82300,0
|
|
20240702,144400,3808500,82300,82300,82300,82300,0
|
|
20240702,144300,3808500,82300,82300,82300,82300,0
|
|
20240702,144200,3808500,82300,82300,82300,82300,0
|
|
20240702,144100,3808500,82300,82300,82300,82300,10
|
|
20240702,144000,2985500,83700,83700,83700,83700,0
|
|
20240702,143900,2985500,83700,83700,83700,83700,0
|
|
20240702,143800,2985500,83700,83700,83700,83700,0
|
|
20240702,143700,2985500,83700,83700,83700,83700,0
|
|
20240702,143600,2985500,83700,83700,83700,83700,0
|
|
20240702,143500,2985500,83700,83700,83700,83700,0
|
|
20240702,143400,2985500,83700,83700,83700,83700,0
|
|
20240702,143300,2985500,83700,83700,83700,83700,0
|
|
20240702,143200,2985500,83700,83700,83700,83700,0
|
|
20240702,143100,2985500,83700,83700,83700,83700,0
|
|
20240702,143000,2985500,83700,83700,83700,83700,0
|
|
20240702,142900,2985500,83700,83700,83700,83700,0
|
|
20240702,142800,2985500,83700,83700,83700,83700,0
|
|
20240702,142700,2985500,83700,83700,83700,83700,0
|
|
20240702,142600,2985500,83700,83700,83700,83700,0
|
|
20240702,142500,2985500,83700,83700,83700,83700,0
|
|
20240702,142400,2985500,83700,83700,83700,83700,0
|
|
20240702,142300,2985500,83700,83700,83700,83700,0
|
|
20240702,142200,2985500,83700,83700,83700,83700,0
|
|
20240702,142100,2985500,83700,83700,83700,83700,0
|
|
20240702,142000,2985500,83700,83700,83700,83700,0
|
|
20240702,141900,2985500,83700,83700,83700,83700,0
|
|
20240702,141800,2985500,83700,83700,83700,83700,0
|
|
20240702,141700,2985500,83700,83700,83700,83700,0
|
|
20240702,141600,2985500,83700,83700,83700,83700,0
|
|
20240702,141500,2985500,83700,83700,83700,83700,0
|
|
20240702,141400,2985500,83700,83700,83700,83700,0
|
|
20240702,141300,2985500,83700,83700,83700,83700,0
|
|
20240702,141200,2985500,83700,83700,83700,83700,0
|
|
20240702,141100,2985500,83700,83700,83700,83700,0
|
|
20240702,141000,2985500,83700,83700,83700,83700,0
|
|
20240702,140900,2985500,83700,83700,83700,83700,0
|
|
20240702,140800,2985500,83700,83700,83700,83700,0
|
|
20240702,140700,2985500,83700,83700,83700,83700,0
|
|
20240702,140600,2985500,83700,83700,83700,83700,0
|
|
20240702,140500,2985500,83700,83700,83700,83700,0
|
|
20240702,140400,2985500,83700,83700,83700,83700,0
|
|
20240702,140300,2985500,83700,83700,83700,83700,0
|
|
20240702,140200,2985500,83700,83700,83700,83700,0
|
|
20240702,140100,2985500,83700,83700,83700,83700,0
|
|
20240702,140000,2985500,83700,83700,83700,83700,0
|
|
20240702,135900,2985500,83700,83700,83700,83700,0
|
|
20240702,135800,2985500,83700,83700,83700,83700,0
|
|
20240702,135700,2985500,83700,83700,83700,83700,0
|
|
20240702,135600,2985500,83700,83700,83700,83700,0
|
|
20240702,135500,2985500,83700,83700,83700,83700,0
|
|
20240702,135400,2985500,83700,83700,83700,83700,0
|
|
20240702,135300,2985500,83700,83700,83700,83700,0
|
|
20240702,135200,2985500,83700,83700,83700,83700,0
|
|
20240702,135100,2985500,83700,83700,83700,83700,0
|
|
20240702,135000,2985500,83700,83700,83700,83700,0
|
|
20240702,134900,2985500,83700,83700,83700,83700,0
|
|
20240702,134800,2985500,83700,83700,83700,83700,0
|
|
20240702,134700,2985500,83700,83700,83700,83700,0
|
|
20240702,134600,2985500,83700,83700,83700,83700,0
|
|
20240702,134500,2985500,83700,83700,83700,83700,0
|
|
20240702,134400,2985500,83700,83700,83700,83700,0
|
|
20240702,134300,2985500,83700,83700,83700,83700,0
|
|
20240702,134200,2985500,83700,83700,83700,83700,0
|
|
20240702,134100,2985500,83700,83700,83700,83700,0
|
|
20240702,134000,2985500,83700,83700,83700,83700,0
|
|
20240702,133900,2985500,83700,83700,83700,83700,0
|
|
20240702,133800,2985500,83700,83700,83700,83700,0
|
|
20240702,133700,2985500,83700,83700,83700,83700,0
|
|
20240702,133600,2985500,83700,83700,83700,83700,0
|
|
20240702,133500,2985500,83700,83700,83700,83700,0
|
|
20240702,133400,2985500,83700,83700,83700,83700,0
|
|
20240702,133300,2985500,83700,83700,83700,83700,0
|
|
20240702,133200,2985500,83700,83700,83700,83700,0
|
|
20240702,133100,2985500,83700,83700,83700,83700,0
|
|
20240702,133000,2985500,83700,83700,83700,83700,0
|
|
20240702,132900,2985500,83700,83700,83700,83700,0
|
|
20240702,132800,2985500,83700,83700,83700,83700,0
|
|
20240702,132700,2985500,83700,83700,83700,83700,0
|
|
20240702,132600,2985500,83700,83700,83700,83700,0
|
|
20240702,132500,2985500,83700,83700,83700,83700,0
|
|
20240702,132400,2985500,83700,83700,83700,83700,0
|
|
20240702,132300,2985500,83700,83700,83700,83700,0
|
|
20240702,132200,2985500,83700,83700,83700,83700,0
|
|
20240702,132100,2985500,83700,83700,83700,83700,0
|
|
20240702,132000,2985500,83700,83700,83700,83700,0
|
|
20240702,131900,2985500,83700,83700,83700,83700,0
|
|
20240702,131800,2985500,83700,83700,83700,83700,0
|
|
20240702,131700,2985500,83700,83700,83700,83700,0
|
|
20240702,131600,2985500,83700,83700,83700,83700,0
|
|
20240702,131500,2985500,83700,83700,83700,83700,0
|
|
20240702,131400,2985500,83700,83700,83700,83700,0
|
|
20240702,131300,2985500,83700,83700,83700,83700,0
|
|
20240702,131200,2985500,83700,83700,83700,83700,0
|
|
20240702,131100,2985500,83700,83700,83700,83700,0
|
|
20240702,131000,2985500,83700,83700,83700,83700,0
|
|
20240702,130900,2985500,83700,83700,83700,83700,0
|
|
20240702,130800,2985500,83700,83700,83700,83700,0
|
|
20240702,130700,2985500,83700,83700,83700,83700,0
|
|
20240702,130600,2985500,83700,83700,83700,83700,0
|
|
20240702,130500,2985500,83700,83700,83700,83700,0
|
|
20240702,130400,2985500,83700,83700,83700,83700,0
|
|
20240702,130300,2985500,83700,83700,83700,83700,0
|
|
20240702,130200,2985500,83700,83700,83700,83700,0
|
|
20240702,130100,2985500,83700,83700,83700,83700,0
|
|
20240702,130000,2985500,83700,83700,83700,83700,0
|
|
20240702,125900,2985500,83700,83700,83700,83700,0
|
|
20240702,125800,2985500,83700,83700,83700,83700,0
|
|
20240702,125700,2985500,83700,83700,83700,83700,0
|
|
20240702,125600,2985500,83700,83700,83700,83700,0
|
|
20240702,125500,2985500,83700,83700,83700,83700,0
|
|
20240702,125400,2985500,83700,83700,83700,83700,0
|
|
20240702,125300,2985500,83700,83700,83700,83700,0
|
|
20240702,125200,2985500,83700,83700,83700,83700,0
|
|
20240702,125100,2985500,83700,83700,83700,83700,0
|
|
20240702,125000,2985500,83700,83700,83700,83700,0
|
|
20240702,124900,2985500,83700,83700,83700,83700,0
|
|
20240702,124800,2985500,83700,83700,83700,83700,0
|
|
20240702,124700,2985500,83700,83700,83700,83700,0
|
|
20240702,124600,2985500,83700,83700,83700,83700,0
|
|
20240702,124500,2985500,83700,83700,83700,83700,1
|
|
20240702,124400,2901800,83800,83800,83800,83800,0
|
|
20240702,124300,2901800,83800,83800,83800,83800,0
|
|
20240702,124200,2901800,83800,83800,83800,83800,0
|
|
20240702,124100,2901800,83800,83800,83800,83800,0
|
|
20240702,124000,2901800,83800,83800,83800,83800,0
|
|
20240702,123900,2901800,83800,83800,83800,83800,0
|
|
20240702,123800,2901800,83800,83800,83800,83800,0
|
|
20240702,123700,2901800,83800,83800,83800,83800,0
|
|
20240702,123600,2901800,83800,83800,83800,83800,0
|
|
20240702,123500,2901800,83800,83800,83800,83800,0
|
|
20240702,123400,2901800,83800,83800,83800,83800,0
|
|
20240702,123300,2901800,83800,83800,83800,83800,0
|
|
20240702,123200,2901800,83800,83800,83800,83800,0
|
|
20240702,123100,2901800,83800,83800,83800,83800,0
|
|
20240702,123000,2901800,83800,83800,83800,83800,0
|
|
20240702,122900,2901800,83800,83800,83800,83800,0
|
|
20240702,122800,2901800,83800,83800,83800,83800,0
|
|
20240702,122700,2901800,83800,83800,83800,83800,0
|
|
20240702,122600,2901800,83800,83800,83800,83800,0
|
|
20240702,122500,2901800,83800,83800,83800,83800,0
|
|
20240702,122400,2901800,83800,83800,83800,83800,0
|
|
20240702,122300,2901800,83800,83800,83800,83800,0
|
|
20240702,122200,2901800,83800,83800,83800,83800,0
|
|
20240702,122100,2901800,83800,83800,83800,83800,0
|
|
20240702,122000,2901800,83800,83800,83800,83800,0
|
|
20240702,121900,2901800,83800,83800,83800,83800,0
|
|
20240702,121800,2901800,83800,83800,83800,83800,0
|
|
20240702,121700,2901800,83800,83800,83800,83800,0
|
|
20240702,121600,2901800,83800,83800,83800,83800,0
|
|
20240702,121500,2901800,83800,83800,83800,83800,0
|
|
20240702,121400,2901800,83800,83800,83800,83800,0
|
|
20240702,121300,2901800,83800,83800,83800,83800,0
|
|
20240702,121200,2901800,83800,83800,83800,83800,0
|
|
20240702,121100,2901800,83800,83800,83800,83800,0
|
|
20240702,121000,2901800,83800,83800,83800,83800,0
|
|
20240702,120900,2901800,83800,83800,83800,83800,2
|
|
20240702,120800,2734200,83900,83900,83900,83900,0
|
|
20240702,120700,2734200,83900,83900,83900,83900,0
|
|
20240702,120600,2734200,83900,83900,83900,83900,0
|
|
20240702,120500,2734200,83900,83900,83900,83900,0
|
|
20240702,120400,2734200,83900,83900,83900,83900,0
|
|
20240702,120300,2734200,83900,83900,83900,83900,0
|
|
20240702,120200,2734200,83900,83900,83900,83900,0
|
|
20240702,120100,2734200,83900,83900,83900,83900,0
|
|
20240702,120000,2734200,83900,83900,83900,83900,0
|
|
20240702,115900,2734200,83900,83900,83900,83900,0
|
|
20240702,115800,2734200,83900,83900,83900,83900,0
|
|
20240702,115700,2734200,83900,83900,83900,83900,0
|
|
20240702,115600,2734200,83900,83900,83900,83900,0
|
|
20240702,115500,2734200,83900,83900,83900,83900,0
|
|
20240702,115400,2734200,83900,83900,83900,83900,0
|
|
20240702,115300,2734200,83900,83900,83900,83900,0
|
|
20240702,115200,2734200,83900,83900,83900,83900,0
|
|
20240702,115100,2734200,83900,83900,83900,83900,0
|
|
20240702,115000,2734200,83900,83900,83900,83900,0
|
|
20240702,114900,2734200,83900,83900,83900,83900,0
|
|
20240702,114800,2734200,83900,83900,83900,83900,0
|
|
20240702,114700,2734200,83900,83900,83900,83900,2
|
|
20240702,114600,2566400,83900,83900,83900,83900,0
|
|
20240702,114500,2566400,83900,83900,83900,83900,0
|
|
20240702,114400,2566400,83900,83900,83900,83900,0
|
|
20240702,114300,2566400,83900,83900,83900,83900,0
|
|
20240702,114200,2566400,83900,83900,83900,83900,0
|
|
20240702,114100,2566400,83900,83900,83900,83900,0
|
|
20240702,114000,2566400,83900,83900,83900,83900,0
|
|
20240702,113900,2566400,83900,83900,83900,83900,0
|
|
20240702,113800,2566400,83900,83900,83900,83900,0
|
|
20240702,113700,2566400,83900,83900,83900,83900,0
|
|
20240702,113600,2566400,83900,83900,83900,83900,0
|
|
20240702,113500,2566400,83900,83900,83900,83900,0
|
|
20240702,113400,2566400,83900,83900,83900,83900,0
|
|
20240702,113300,2566400,83900,83900,83900,83900,0
|
|
20240702,113200,2566400,83900,83900,83900,83900,0
|
|
20240702,113100,2566400,83900,83900,83900,83900,0
|
|
20240702,113000,2566400,83900,83900,83900,83900,0
|
|
20240702,112900,2566400,83900,83900,83900,83900,0
|
|
20240702,112800,2566400,83900,83900,83900,83900,0
|
|
20240702,112700,2566400,83900,83900,83900,83900,0
|
|
20240702,112600,2566400,83900,83900,83900,83900,0
|
|
20240702,112500,2566400,83900,83800,83900,83800,2
|
|
20240702,112400,2398700,84000,84000,84000,84000,0
|
|
20240702,112300,2398700,84000,84000,84000,84000,0
|
|
20240702,112200,2398700,84000,84000,84000,84000,0
|
|
20240702,112100,2398700,84000,84000,84000,84000,0
|
|
20240702,112000,2398700,84000,84000,84000,84000,0
|
|
20240702,111900,2398700,84000,84000,84000,84000,0
|
|
20240702,111800,2398700,84000,84000,84000,84000,0
|
|
20240702,111700,2398700,84000,84000,84000,84000,0
|
|
20240702,111600,2398700,84000,84000,84000,84000,0
|
|
20240702,111500,2398700,84000,84000,84000,84000,0
|
|
20240702,111400,2398700,84000,84000,84000,84000,0
|
|
20240702,111300,2398700,84000,84000,84000,84000,0
|
|
20240702,111200,2398700,84000,84000,84000,84000,0
|
|
20240702,111100,2398700,84000,84000,84000,84000,0
|
|
20240702,111000,2398700,84000,84000,84000,84000,0
|
|
20240702,110900,2398700,84000,84000,84000,84000,0
|
|
20240702,110800,2398700,84000,84000,84000,84000,0
|
|
20240702,110700,2398700,84000,84000,84000,84000,0
|
|
20240702,110600,2398700,84000,84000,84000,84000,0
|
|
20240702,110500,2398700,84000,84000,84000,84000,0
|
|
20240702,110400,2398700,84000,84000,84000,84000,0
|
|
20240702,110300,2398700,84000,84000,84000,84000,0
|
|
20240702,110200,2398700,84000,84000,84000,84000,0
|
|
20240702,110100,2398700,84000,84000,84000,84000,0
|
|
20240702,110000,2398700,84000,84000,84000,84000,0
|
|
20240702,105900,2398700,84000,84000,84000,84000,0
|
|
20240702,105800,2398700,84000,84000,84000,84000,0
|
|
20240702,105700,2398700,84000,84000,84000,84000,0
|
|
20240702,105600,2398700,84000,84000,84000,84000,0
|
|
20240702,105500,2398700,84000,84000,84000,84000,0
|
|
20240702,105400,2398700,84000,84000,84000,84000,0
|
|
20240702,105300,2398700,84000,84000,84000,84000,0
|
|
20240702,105200,2398700,84000,84000,84000,84000,0
|
|
20240702,105100,2398700,84000,84000,84000,84000,0
|
|
20240702,105000,2398700,84000,84000,84000,84000,0
|
|
20240702,104900,2398700,84000,84000,84000,84000,0
|
|
20240702,104800,2398700,84000,84000,84000,84000,0
|
|
20240702,104700,2398700,84000,84000,84000,84000,0
|
|
20240702,104600,2398700,84000,84000,84000,84000,0
|
|
20240702,104500,2398700,84000,82200,84000,82200,7
|
|
20240702,104400,1821500,82000,82000,82000,82000,0
|
|
20240702,104300,1821500,82000,82000,82000,82000,0
|
|
20240702,104200,1821500,82000,82000,82000,82000,0
|
|
20240702,104100,1821500,82000,82000,82000,82000,0
|
|
20240702,104000,1821500,82000,82000,82000,82000,0
|
|
20240702,103900,1821500,82000,82000,82000,82000,0
|
|
20240702,103800,1821500,82000,82000,82000,82000,0
|
|
20240702,103700,1821500,82000,82000,82000,82000,1
|
|
20240702,103600,1739500,82200,82200,82200,82200,0
|
|
20240702,103500,1739500,82200,82200,82200,82200,0
|
|
20240702,103400,1739500,82200,82200,82200,82200,2
|
|
20240702,103300,1575100,82200,82200,82200,82200,0
|
|
20240702,103200,1575100,82200,82200,82200,82200,0
|
|
20240702,103100,1575100,82200,82200,82200,82200,0
|
|
20240702,103000,1575100,82200,82200,82200,82200,0
|
|
20240702,102900,1575100,82200,82200,82200,82200,0
|
|
20240702,102800,1575100,82200,82200,82200,82200,0
|
|
20240702,102700,1575100,82200,82200,82200,82200,0
|
|
20240702,102600,1575100,82200,82200,82200,82200,0
|
|
20240702,102500,1575100,82200,82200,82200,82200,0
|
|
20240702,102400,1575100,82200,82200,82200,82200,0
|
|
20240702,102300,1575100,82200,82200,82200,82200,0
|
|
20240702,102200,1575100,82200,82200,82200,82200,0
|
|
20240702,102100,1575100,82200,82200,82200,82200,0
|
|
20240702,102000,1575100,82200,82400,82400,82200,2
|
|
20240702,101900,1410500,82600,82600,82600,82600,0
|
|
20240702,101800,1410500,82600,82600,82600,82600,0
|
|
20240702,101700,1410500,82600,82600,82600,82600,0
|
|
20240702,101600,1410500,82600,82600,82600,82600,0
|
|
20240702,101500,1410500,82600,82600,82600,82600,0
|
|
20240702,101400,1410500,82600,82600,82600,82600,0
|
|
20240702,101300,1410500,82600,82600,82600,82600,0
|
|
20240702,101200,1410500,82600,82600,82600,82600,0
|
|
20240702,101100,1410500,82600,82600,82600,82600,0
|
|
20240702,101000,1410500,82600,82600,82600,82600,0
|
|
20240702,100900,1410500,82600,82600,82600,82600,0
|
|
20240702,100800,1410500,82600,82600,82600,82600,0
|
|
20240702,100700,1410500,82600,82600,82600,82600,1
|
|
20240702,100600,1327900,82900,82900,82900,82900,0
|
|
20240702,100500,1327900,82900,82900,82900,82900,0
|
|
20240702,100400,1327900,82900,82900,82900,82900,0
|
|
20240702,100300,1327900,82900,82900,82900,82900,0
|
|
20240702,100200,1327900,82900,82900,82900,82900,0
|
|
20240702,100100,1327900,82900,82900,82900,82900,0
|
|
20240702,100000,1327900,82900,82900,82900,82900,1
|
|
20240702,095900,1245000,83000,83000,83000,83000,0
|
|
20240702,095800,1245000,83000,83000,83000,83000,0
|
|
20240702,095700,1245000,83000,83000,83000,83000,0
|
|
20240702,095600,1245000,83000,83000,83000,83000,0
|
|
20240702,095500,1245000,83000,83000,83000,83000,0
|
|
20240702,095400,1245000,83000,83000,83000,83000,0
|
|
20240702,095300,1245000,83000,83000,83000,83000,0
|
|
20240702,095200,1245000,83000,83000,83000,83000,0
|
|
20240702,095100,1245000,83000,83000,83000,83000,0
|
|
20240702,095000,1245000,83000,83000,83000,83000,0
|
|
20240702,094900,1245000,83000,83000,83000,83000,0
|
|
20240702,094800,1245000,83000,83000,83000,83000,0
|
|
20240702,094700,1245000,83000,83000,83000,83000,0
|
|
20240702,094600,1245000,83000,83000,83000,83000,0
|
|
20240702,094500,1245000,83000,83000,83000,83000,0
|
|
20240702,094400,1245000,83000,83000,83000,83000,0
|
|
20240702,094300,1245000,83000,83000,83000,83000,0
|
|
20240702,094200,1245000,83000,83000,83000,83000,0
|
|
20240702,094100,1245000,83000,83000,83000,83000,0
|
|
20240702,094000,1245000,83000,83000,83000,83000,0
|
|
20240702,093900,1245000,83000,83000,83000,83000,0
|
|
20240702,093800,1245000,83000,83000,83000,83000,0
|
|
20240702,093700,1245000,83000,83000,83000,83000,0
|
|
20240702,093600,1245000,83000,83000,83000,83000,0
|
|
20240702,093500,1245000,83000,83000,83000,83000,13
|
|
20240702,093400,166000,83000,83000,83000,83000,0
|
|
20240702,093300,166000,83000,83000,83000,83000,0
|
|
20240702,093200,166000,83000,83000,83000,83000,0
|
|
20240702,093100,166000,83000,83000,83000,83000,0
|
|
20240702,093000,166000,83000,83000,83000,83000,0
|
|
20240702,092900,166000,83000,83000,83000,83000,0
|
|
20240702,092800,166000,83000,83000,83000,83000,0
|
|
20240702,092700,166000,83000,83000,83000,83000,0
|
|
20240702,092600,166000,83000,83000,83000,83000,0
|
|
20240702,092500,166000,83000,83000,83000,83000,0
|
|
20240702,092400,166000,83000,83000,83000,83000,0
|
|
20240702,092300,166000,83000,83000,83000,83000,0
|
|
20240702,092200,166000,83000,83000,83000,83000,0
|
|
20240702,092100,166000,83000,83000,83000,83000,0
|
|
20240702,092000,166000,83000,83000,83000,83000,0
|
|
20240702,091900,166000,83000,83000,83000,83000,0
|
|
20240702,091800,166000,83000,83000,83000,83000,0
|
|
20240702,091700,166000,83000,83000,83000,83000,0
|
|
20240702,091600,166000,83000,83000,83000,83000,0
|
|
20240702,091500,166000,83000,83000,83000,83000,0
|
|
20240702,091400,166000,83000,83000,83000,83000,0
|
|
20240702,091300,166000,83000,83000,83000,83000,0
|
|
20240702,091200,166000,83000,83000,83000,83000,0
|
|
20240702,091100,166000,83000,83000,83000,83000,0
|
|
20240702,091000,166000,83000,83000,83000,83000,0
|
|
20240702,090900,166000,83000,83000,83000,83000,0
|
|
20240702,090800,166000,83000,83000,83000,83000,0
|
|
20240702,090700,166000,83000,83000,83000,83000,0
|
|
20240702,090600,166000,83000,83000,83000,83000,0
|
|
20240702,090500,166000,83000,83000,83000,83000,0
|
|
20240702,090400,166000,83000,83000,83000,83000,0
|
|
20240702,090300,166000,83000,83000,83000,83000,0
|
|
20240702,090200,166000,83000,83000,83000,83000,0
|
|
20240702,090100,166000,83000,83000,83000,83000,0
|
|
20240702,090000,166000,83000,83000,83000,83000,2
|