682 lines
34 KiB
CSV
682 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,201900,29467200,82200,82200,82200,82200,4
|
|
20240716,201800,29467200,82200,82200,82200,82200,0
|
|
20240716,201700,29467200,82200,82200,82200,82200,0
|
|
20240716,201600,29467200,82200,82200,82200,82200,0
|
|
20240716,201500,29467200,82200,82200,82200,82200,0
|
|
20240716,201400,29467200,82200,82200,82200,82200,0
|
|
20240716,201300,29467200,82200,82200,82200,82200,0
|
|
20240716,201200,29467200,82200,82200,82200,82200,0
|
|
20240716,201100,29467200,82200,82200,82200,82200,0
|
|
20240716,201000,29467200,82200,82200,82200,82200,0
|
|
20240716,200900,29467200,82200,82200,82200,82200,0
|
|
20240716,200800,29467200,82200,82200,82200,82200,0
|
|
20240716,200700,29467200,82200,82200,82200,82200,0
|
|
20240716,200600,29467200,82200,82200,82200,82200,0
|
|
20240716,200500,29467200,82200,82200,82200,82200,0
|
|
20240716,200400,29467200,82200,82200,82200,82200,0
|
|
20240716,200300,29467200,82200,82200,82200,82200,0
|
|
20240716,200200,29467200,82200,82200,82200,82200,0
|
|
20240716,200100,29467200,82200,82200,82200,82200,0
|
|
20240716,200000,29467200,82200,82200,82200,82200,0
|
|
20240716,195900,29467200,82200,82200,82200,82200,0
|
|
20240716,195800,29467200,82200,82200,82200,82200,0
|
|
20240716,195700,29467200,82200,82200,82200,82200,0
|
|
20240716,195600,29467200,82200,82200,82200,82200,0
|
|
20240716,195500,29467200,82200,82200,82200,82200,0
|
|
20240716,195400,29467200,82200,82200,82200,82200,0
|
|
20240716,195300,29467200,82200,82200,82200,82200,0
|
|
20240716,195200,29467200,82200,82200,82200,82200,0
|
|
20240716,195100,29467200,82200,82200,82200,82200,0
|
|
20240716,195000,29467200,82200,82200,82200,82200,0
|
|
20240716,194900,29467200,82200,82200,82200,82200,4
|
|
20240716,194800,29467200,82200,82200,82200,82200,0
|
|
20240716,194700,29467200,82200,82200,82200,82200,0
|
|
20240716,194600,29467200,82200,82200,82200,82200,0
|
|
20240716,194500,29467200,82200,82200,82200,82200,0
|
|
20240716,194400,29467200,82200,82200,82200,82200,0
|
|
20240716,194300,29467200,82200,82200,82200,82200,0
|
|
20240716,194200,29467200,82200,82200,82200,82200,0
|
|
20240716,194100,29467200,82200,82200,82200,82200,0
|
|
20240716,194000,29467200,82200,82200,82200,82200,0
|
|
20240716,193900,29467200,82200,82200,82200,82200,0
|
|
20240716,193800,29467200,82200,82200,82200,82200,0
|
|
20240716,193700,29467200,82200,82200,82200,82200,0
|
|
20240716,193600,29467200,82200,82200,82200,82200,0
|
|
20240716,193500,29467200,82200,82200,82200,82200,0
|
|
20240716,193400,29467200,82200,82200,82200,82200,0
|
|
20240716,193300,29467200,82200,82200,82200,82200,0
|
|
20240716,193200,29467200,82200,82200,82200,82200,0
|
|
20240716,193100,29467200,82200,82200,82200,82200,0
|
|
20240716,193000,29467200,82200,82200,82200,82200,0
|
|
20240716,192900,29467200,82200,82200,82200,82200,0
|
|
20240716,192800,29467200,82200,82200,82200,82200,0
|
|
20240716,192700,29467200,82200,82200,82200,82200,0
|
|
20240716,192600,29467200,82200,82200,82200,82200,0
|
|
20240716,192500,29467200,82200,82200,82200,82200,0
|
|
20240716,192400,29467200,82200,82200,82200,82200,0
|
|
20240716,192300,29467200,82200,82200,82200,82200,0
|
|
20240716,192200,29467200,82200,82200,82200,82200,0
|
|
20240716,192100,29467200,82200,82200,82200,82200,0
|
|
20240716,192000,29467200,82200,82200,82200,82200,0
|
|
20240716,191900,29467200,82200,82200,82200,82200,4
|
|
20240716,191800,29467200,82200,82200,82200,82200,0
|
|
20240716,191700,29467200,82200,82200,82200,82200,0
|
|
20240716,191600,29467200,82200,82200,82200,82200,0
|
|
20240716,191500,29467200,82200,82200,82200,82200,0
|
|
20240716,191400,29467200,82200,82200,82200,82200,0
|
|
20240716,191300,29467200,82200,82200,82200,82200,0
|
|
20240716,191200,29467200,82200,82200,82200,82200,0
|
|
20240716,191100,29467200,82200,82200,82200,82200,0
|
|
20240716,191000,29467200,82200,82200,82200,82200,0
|
|
20240716,190900,29467200,82200,82200,82200,82200,0
|
|
20240716,190800,29467200,82200,82200,82200,82200,0
|
|
20240716,190700,29467200,82200,82200,82200,82200,0
|
|
20240716,190600,29467200,82200,82200,82200,82200,0
|
|
20240716,190500,29467200,82200,82200,82200,82200,0
|
|
20240716,190400,29467200,82200,82200,82200,82200,0
|
|
20240716,190300,29467200,82200,82200,82200,82200,0
|
|
20240716,190200,29467200,82200,82200,82200,82200,0
|
|
20240716,190100,29467200,82200,82200,82200,82200,0
|
|
20240716,190000,29467200,82200,82200,82200,82200,0
|
|
20240716,185900,29467200,82200,82200,82200,82200,0
|
|
20240716,185800,29467200,82200,82200,82200,82200,0
|
|
20240716,185700,29467200,82200,82200,82200,82200,0
|
|
20240716,185600,29467200,82200,82200,82200,82200,0
|
|
20240716,185500,29467200,82200,82200,82200,82200,0
|
|
20240716,185400,29467200,82200,82200,82200,82200,0
|
|
20240716,185300,29467200,82200,82200,82200,82200,0
|
|
20240716,185200,29467200,82200,82200,82200,82200,0
|
|
20240716,185100,29467200,82200,82200,82200,82200,0
|
|
20240716,185000,29467200,82200,82200,82200,82200,0
|
|
20240716,184900,29467200,82200,82200,82200,82200,4
|
|
20240716,184800,29467200,82200,82200,82200,82200,0
|
|
20240716,184700,29467200,82200,82200,82200,82200,0
|
|
20240716,184600,29467200,82200,82200,82200,82200,0
|
|
20240716,184500,29467200,82200,82200,82200,82200,0
|
|
20240716,184400,29467200,82200,82200,82200,82200,0
|
|
20240716,184300,29467200,82200,82200,82200,82200,0
|
|
20240716,184200,29467200,82200,82200,82200,82200,0
|
|
20240716,184100,29467200,82200,82200,82200,82200,0
|
|
20240716,184000,29467200,82200,82200,82200,82200,0
|
|
20240716,183900,29467200,82200,82200,82200,82200,0
|
|
20240716,183800,29467200,82200,82200,82200,82200,0
|
|
20240716,183700,29467200,82200,82200,82200,82200,0
|
|
20240716,183600,29467200,82200,82200,82200,82200,0
|
|
20240716,183500,29467200,82200,82200,82200,82200,0
|
|
20240716,183400,29467200,82200,82200,82200,82200,0
|
|
20240716,183300,29467200,82200,82200,82200,82200,0
|
|
20240716,183200,29467200,82200,82200,82200,82200,0
|
|
20240716,183100,29467200,82200,82200,82200,82200,0
|
|
20240716,183000,29467200,82200,82200,82200,82200,0
|
|
20240716,182900,29467200,82200,82200,82200,82200,0
|
|
20240716,182800,29467200,82200,82200,82200,82200,0
|
|
20240716,182700,29467200,82200,82200,82200,82200,0
|
|
20240716,182600,29467200,82200,82200,82200,82200,0
|
|
20240716,182500,29467200,82200,82200,82200,82200,0
|
|
20240716,182400,29467200,82200,82200,82200,82200,0
|
|
20240716,182300,29467200,82200,82200,82200,82200,0
|
|
20240716,182200,29467200,82200,82200,82200,82200,0
|
|
20240716,182100,29467200,82200,82200,82200,82200,0
|
|
20240716,182000,29467200,82200,82200,82200,82200,0
|
|
20240716,181900,29467200,82200,82200,82200,82200,4
|
|
20240716,181800,29467200,82200,82200,82200,82200,0
|
|
20240716,181700,29467200,82200,82200,82200,82200,0
|
|
20240716,181600,29467200,82200,82200,82200,82200,0
|
|
20240716,181500,29467200,82200,82200,82200,82200,0
|
|
20240716,181400,29467200,82200,82200,82200,82200,0
|
|
20240716,181300,29467200,82200,82200,82200,82200,0
|
|
20240716,181200,29467200,82200,82200,82200,82200,0
|
|
20240716,181100,29467200,82200,82200,82200,82200,0
|
|
20240716,181000,29467200,82200,82200,82200,82200,0
|
|
20240716,180900,29467200,82200,82200,82200,82200,0
|
|
20240716,180800,29467200,82200,82200,82200,82200,0
|
|
20240716,180700,29467200,82200,82200,82200,82200,0
|
|
20240716,180600,29467200,82200,82200,82200,82200,0
|
|
20240716,180500,29467200,82200,82200,82200,82200,0
|
|
20240716,180400,29467200,82200,82200,82200,82200,0
|
|
20240716,180300,29467200,82200,82200,82200,82200,0
|
|
20240716,180200,29467200,82200,82200,82200,82200,0
|
|
20240716,180100,29467200,82200,82200,82200,82200,0
|
|
20240716,180000,29467200,82200,82200,82200,82200,0
|
|
20240716,175900,29467200,82200,82200,82200,82200,0
|
|
20240716,175800,29467200,82200,82200,82200,82200,0
|
|
20240716,175700,29467200,82200,82200,82200,82200,0
|
|
20240716,175600,29467200,82200,82200,82200,82200,0
|
|
20240716,175500,29467200,82200,82200,82200,82200,0
|
|
20240716,175400,29467200,82200,82200,82200,82200,0
|
|
20240716,175300,29467200,82200,82200,82200,82200,0
|
|
20240716,175200,29467200,82200,82200,82200,82200,0
|
|
20240716,175100,29467200,82200,82200,82200,82200,0
|
|
20240716,175000,29467200,82200,82200,82200,82200,0
|
|
20240716,174900,29467200,82200,82200,82200,82200,4
|
|
20240716,174800,29467200,82200,82200,82200,82200,0
|
|
20240716,174700,29467200,82200,82200,82200,82200,0
|
|
20240716,174600,29467200,82200,82200,82200,82200,0
|
|
20240716,174500,29467200,82200,82200,82200,82200,0
|
|
20240716,174400,29467200,82200,82200,82200,82200,0
|
|
20240716,174300,29467200,82200,82200,82200,82200,0
|
|
20240716,174200,29467200,82200,82200,82200,82200,0
|
|
20240716,174100,29467200,82200,82200,82200,82200,0
|
|
20240716,174000,29467200,82200,82200,82200,82200,0
|
|
20240716,173900,29467200,82200,82200,82200,82200,0
|
|
20240716,173800,29467200,82200,82200,82200,82200,0
|
|
20240716,173700,29467200,82200,82200,82200,82200,0
|
|
20240716,173600,29467200,82200,82200,82200,82200,0
|
|
20240716,173500,29467200,82200,82200,82200,82200,0
|
|
20240716,173400,29467200,82200,82200,82200,82200,0
|
|
20240716,173300,29467200,82200,82200,82200,82200,0
|
|
20240716,173200,29467200,82200,82200,82200,82200,0
|
|
20240716,173100,29467200,82200,82200,82200,82200,0
|
|
20240716,173000,29467200,82200,82200,82200,82200,0
|
|
20240716,172900,29467200,82200,82200,82200,82200,0
|
|
20240716,172800,29467200,82200,82200,82200,82200,0
|
|
20240716,172700,29467200,82200,82200,82200,82200,0
|
|
20240716,172600,29467200,82200,82200,82200,82200,0
|
|
20240716,172500,29467200,82200,82200,82200,82200,0
|
|
20240716,172400,29467200,82200,82200,82200,82200,0
|
|
20240716,172300,29467200,82200,82200,82200,82200,0
|
|
20240716,172200,29467200,82200,82200,82200,82200,0
|
|
20240716,172100,29467200,82200,82200,82200,82200,0
|
|
20240716,172000,29467200,82200,82200,82200,82200,0
|
|
20240716,171900,29467200,82200,82200,82200,82200,4
|
|
20240716,171800,29467200,82200,82200,82200,82200,0
|
|
20240716,171700,29467200,82200,82200,82200,82200,0
|
|
20240716,171600,29467200,82200,82200,82200,82200,0
|
|
20240716,171500,29467200,82200,82200,82200,82200,0
|
|
20240716,171400,29467200,82200,82200,82200,82200,0
|
|
20240716,171300,29467200,82200,82200,82200,82200,0
|
|
20240716,171200,29467200,82200,82200,82200,82200,0
|
|
20240716,171100,29467200,82200,82200,82200,82200,0
|
|
20240716,171000,29467200,82200,82200,82200,82200,0
|
|
20240716,170900,29467200,82200,82200,82200,82200,0
|
|
20240716,170800,29467200,82200,82200,82200,82200,0
|
|
20240716,170700,29467200,82200,82200,82200,82200,0
|
|
20240716,170600,29467200,82200,82200,82200,82200,0
|
|
20240716,170500,29467200,82200,82200,82200,82200,0
|
|
20240716,170400,29467200,82200,82200,82200,82200,0
|
|
20240716,170300,29467200,82200,82200,82200,82200,0
|
|
20240716,170200,29467200,82200,82200,82200,82200,0
|
|
20240716,170100,29467200,82200,82200,82200,82200,0
|
|
20240716,170000,29467200,82200,82200,82200,82200,0
|
|
20240716,165900,29467200,82200,82200,82200,82200,0
|
|
20240716,165800,29467200,82200,82200,82200,82200,0
|
|
20240716,165700,29467200,82200,82200,82200,82200,0
|
|
20240716,165600,29467200,82200,82200,82200,82200,0
|
|
20240716,165500,29467200,82200,82200,82200,82200,0
|
|
20240716,165400,29467200,82200,82200,82200,82200,0
|
|
20240716,165300,29467200,82200,82200,82200,82200,0
|
|
20240716,165200,29467200,82200,82200,82200,82200,0
|
|
20240716,165100,29467200,82200,82200,82200,82200,0
|
|
20240716,165000,29467200,82200,82200,82200,82200,0
|
|
20240716,164900,29467200,82200,82200,82200,82200,4
|
|
20240716,164800,29467200,82200,82200,82200,82200,0
|
|
20240716,164700,29467200,82200,82200,82200,82200,0
|
|
20240716,164600,29467200,82200,82200,82200,82200,0
|
|
20240716,164500,29467200,82200,82200,82200,82200,0
|
|
20240716,164400,29467200,82200,82200,82200,82200,0
|
|
20240716,164300,29467200,82200,82200,82200,82200,0
|
|
20240716,164200,29467200,82200,82200,82200,82200,0
|
|
20240716,164100,29467200,82200,82200,82200,82200,0
|
|
20240716,164000,29467200,82200,82200,82200,82200,0
|
|
20240716,163900,29467200,82200,82200,82200,82200,0
|
|
20240716,163800,29467200,82200,82200,82200,82200,0
|
|
20240716,163700,29467200,82200,82200,82200,82200,0
|
|
20240716,163600,29467200,82200,82200,82200,82200,0
|
|
20240716,163500,29467200,82200,82200,82200,82200,0
|
|
20240716,163400,29467200,82200,82200,82200,82200,0
|
|
20240716,163300,29467200,82200,82200,82200,82200,0
|
|
20240716,163200,29467200,82200,82200,82200,82200,0
|
|
20240716,163100,29467200,82200,82200,82200,82200,0
|
|
20240716,163000,29467200,82200,82200,82200,82200,0
|
|
20240716,162900,29467200,82200,82200,82200,82200,0
|
|
20240716,162800,29467200,82200,82200,82200,82200,0
|
|
20240716,162700,29467200,82200,82200,82200,82200,0
|
|
20240716,162600,29467200,82200,82200,82200,82200,0
|
|
20240716,162500,29467200,82200,82200,82200,82200,0
|
|
20240716,162400,29467200,82200,82200,82200,82200,0
|
|
20240716,162300,29467200,82200,82200,82200,82200,0
|
|
20240716,162200,29467200,82200,82200,82200,82200,0
|
|
20240716,162100,29467200,82200,82200,82200,82200,0
|
|
20240716,162000,29467200,82200,82200,82200,82200,0
|
|
20240716,161900,29467200,82200,82200,82200,82200,4
|
|
20240716,161800,29467200,82200,82200,82200,82200,0
|
|
20240716,161700,29467200,82200,82200,82200,82200,0
|
|
20240716,161600,29467200,82200,82200,82200,82200,0
|
|
20240716,161500,29467200,82200,82200,82200,82200,0
|
|
20240716,161400,29467200,82200,82200,82200,82200,0
|
|
20240716,161300,29467200,82200,82200,82200,82200,0
|
|
20240716,161200,29467200,82200,82200,82200,82200,0
|
|
20240716,161100,29467200,82200,82200,82200,82200,0
|
|
20240716,161000,29467200,82200,82200,82200,82200,0
|
|
20240716,160900,29467200,82200,82200,82200,82200,0
|
|
20240716,160800,29467200,82200,82200,82200,82200,0
|
|
20240716,160700,29467200,82200,82200,82200,82200,0
|
|
20240716,160600,29467200,82200,82200,82200,82200,0
|
|
20240716,160500,29467200,82200,82200,82200,82200,0
|
|
20240716,160400,29467200,82200,82200,82200,82200,0
|
|
20240716,160300,29467200,82200,82200,82200,82200,0
|
|
20240716,160200,29467200,82200,82200,82200,82200,0
|
|
20240716,160100,29467200,82200,82200,82200,82200,0
|
|
20240716,160000,29467200,82200,82200,82200,82200,0
|
|
20240716,155900,29467200,82200,82200,82200,82200,0
|
|
20240716,155800,29467200,82200,82200,82200,82200,0
|
|
20240716,155700,29467200,82200,82200,82200,82200,0
|
|
20240716,155600,29467200,82200,82200,82200,82200,0
|
|
20240716,155500,29467200,82200,82200,82200,82200,0
|
|
20240716,155400,29467200,82200,82200,82200,82200,0
|
|
20240716,155300,29467200,82200,82200,82200,82200,0
|
|
20240716,155200,29467200,82200,82200,82200,82200,0
|
|
20240716,155100,29467200,82200,82200,82200,82200,0
|
|
20240716,155000,29467200,82200,82200,82200,82200,0
|
|
20240716,154900,29467200,82200,82200,82200,82200,4
|
|
20240716,154800,29467200,82200,82200,82200,82200,0
|
|
20240716,154700,29467200,82200,82200,82200,82200,0
|
|
20240716,154600,29467200,82200,82200,82200,82200,0
|
|
20240716,154500,29467200,82200,82200,82200,82200,0
|
|
20240716,154400,29467200,82200,82200,82200,82200,0
|
|
20240716,154300,29467200,82200,82200,82200,82200,0
|
|
20240716,154200,29467200,82200,82200,82200,82200,0
|
|
20240716,154100,29467200,82200,82200,82200,82200,0
|
|
20240716,154000,29467200,82200,82200,82200,82200,0
|
|
20240716,153900,29467200,82200,82200,82200,82200,0
|
|
20240716,153800,29467200,82200,82200,82200,82200,0
|
|
20240716,153700,29467200,82200,82200,82200,82200,0
|
|
20240716,153600,29467200,82200,82200,82200,82200,0
|
|
20240716,153500,29467200,82200,82200,82200,82200,0
|
|
20240716,153400,29467200,82200,82200,82200,82200,0
|
|
20240716,153300,29467200,82200,82200,82200,82200,0
|
|
20240716,153200,29467200,82200,82200,82200,82200,0
|
|
20240716,153100,29467200,82200,82200,82200,82200,0
|
|
20240716,153000,29467200,82200,82200,82200,82200,4
|
|
20240716,152900,29138400,82400,82400,82400,82400,0
|
|
20240716,152800,29138400,82400,82400,82400,82400,0
|
|
20240716,152700,29138400,82400,82400,82400,82400,0
|
|
20240716,152600,29138400,82400,82400,82400,82400,0
|
|
20240716,152500,29138400,82400,82400,82400,82400,0
|
|
20240716,152400,29138400,82400,82400,82400,82400,0
|
|
20240716,152300,29138400,82400,82400,82400,82400,0
|
|
20240716,152200,29138400,82400,82400,82400,82400,0
|
|
20240716,152100,29138400,82400,82400,82400,82400,0
|
|
20240716,152000,29138400,82400,82400,82400,82400,0
|
|
20240716,151900,29138400,82400,82000,82400,82000,10
|
|
20240716,151800,28316700,82000,82000,82000,82000,0
|
|
20240716,151700,28316700,82000,82000,82000,82000,0
|
|
20240716,151600,28316700,82000,82000,82000,82000,0
|
|
20240716,151500,28316700,82000,82000,82000,82000,0
|
|
20240716,151400,28316700,82000,82000,82000,82000,0
|
|
20240716,151300,28316700,82000,82000,82000,82000,0
|
|
20240716,151200,28316700,82000,82000,82000,82000,0
|
|
20240716,151100,28316700,82000,82000,82000,82000,0
|
|
20240716,151000,28316700,82000,82000,82000,82000,0
|
|
20240716,150900,28316700,82000,82000,82000,82000,0
|
|
20240716,150800,28316700,82000,82000,82000,82000,0
|
|
20240716,150700,28316700,82000,82000,82000,82000,1
|
|
20240716,150600,28234700,82000,82000,82000,82000,0
|
|
20240716,150500,28234700,82000,82000,82000,82000,0
|
|
20240716,150400,28234700,82000,82000,82000,82000,0
|
|
20240716,150300,28234700,82000,82000,82000,82000,0
|
|
20240716,150200,28234700,82000,82000,82000,82000,0
|
|
20240716,150100,28234700,82000,82000,82000,82000,0
|
|
20240716,150000,28234700,82000,82000,82000,82000,0
|
|
20240716,145900,28234700,82000,82000,82000,82000,1
|
|
20240716,145800,28152700,82000,82000,82000,82000,0
|
|
20240716,145700,28152700,82000,82000,82000,82000,0
|
|
20240716,145600,28152700,82000,82000,82000,82000,0
|
|
20240716,145500,28152700,82000,82000,82000,82000,0
|
|
20240716,145400,28152700,82000,82000,82000,82000,0
|
|
20240716,145300,28152700,82000,82000,82000,82000,0
|
|
20240716,145200,28152700,82000,82000,82000,82000,0
|
|
20240716,145100,28152700,82000,82000,82000,82000,0
|
|
20240716,145000,28152700,82000,82000,82000,82000,0
|
|
20240716,144900,28152700,82000,82000,82000,82000,0
|
|
20240716,144800,28152700,82000,82000,82000,82000,0
|
|
20240716,144700,28152700,82000,82000,82000,82000,0
|
|
20240716,144600,28152700,82000,82000,82000,82000,0
|
|
20240716,144500,28152700,82000,82000,82000,82000,0
|
|
20240716,144400,28152700,82000,82000,82000,82000,0
|
|
20240716,144300,28152700,82000,82000,82000,82000,10
|
|
20240716,144200,27332700,82000,82000,82000,82000,0
|
|
20240716,144100,27332700,82000,82000,82000,82000,0
|
|
20240716,144000,27332700,82000,82000,82000,82000,0
|
|
20240716,143900,27332700,82000,82000,82000,82000,0
|
|
20240716,143800,27332700,82000,82000,82000,82000,0
|
|
20240716,143700,27332700,82000,82000,82000,82000,0
|
|
20240716,143600,27332700,82000,82000,82000,82000,0
|
|
20240716,143500,27332700,82000,82000,82000,82000,0
|
|
20240716,143400,27332700,82000,82000,82000,82000,0
|
|
20240716,143300,27332700,82000,82000,82000,82000,0
|
|
20240716,143200,27332700,82000,82000,82000,82000,0
|
|
20240716,143100,27332700,82000,82000,82000,82000,0
|
|
20240716,143000,27332700,82000,82000,82000,82000,0
|
|
20240716,142900,27332700,82000,82000,82000,82000,0
|
|
20240716,142800,27332700,82000,82000,82000,82000,0
|
|
20240716,142700,27332700,82000,82000,82000,82000,0
|
|
20240716,142600,27332700,82000,82000,82000,82000,0
|
|
20240716,142500,27332700,82000,82000,82000,82000,0
|
|
20240716,142400,27332700,82000,82000,82000,82000,0
|
|
20240716,142300,27332700,82000,82000,82000,82000,0
|
|
20240716,142200,27332700,82000,82000,82000,82000,0
|
|
20240716,142100,27332700,82000,82000,82000,82000,0
|
|
20240716,142000,27332700,82000,82000,82000,82000,0
|
|
20240716,141900,27332700,82000,82000,82000,82000,0
|
|
20240716,141800,27332700,82000,82000,82000,82000,0
|
|
20240716,141700,27332700,82000,82000,82000,82000,0
|
|
20240716,141600,27332700,82000,82000,82000,82000,0
|
|
20240716,141500,27332700,82000,82000,82000,82000,0
|
|
20240716,141400,27332700,82000,82000,82000,82000,0
|
|
20240716,141300,27332700,82000,82000,82000,82000,0
|
|
20240716,141200,27332700,82000,82000,82000,82000,0
|
|
20240716,141100,27332700,82000,82000,82000,82000,0
|
|
20240716,141000,27332700,82000,82000,82000,82000,0
|
|
20240716,140900,27332700,82000,82000,82000,82000,0
|
|
20240716,140800,27332700,82000,82000,82000,82000,0
|
|
20240716,140700,27332700,82000,82000,82000,82000,0
|
|
20240716,140600,27332700,82000,82000,82000,82000,0
|
|
20240716,140500,27332700,82000,82000,82000,82000,0
|
|
20240716,140400,27332700,82000,82000,82000,82000,0
|
|
20240716,140300,27332700,82000,82000,82000,82000,0
|
|
20240716,140200,27332700,82000,82000,82000,82000,0
|
|
20240716,140100,27332700,82000,82000,82000,82000,0
|
|
20240716,140000,27332700,82000,82000,82000,82000,50
|
|
20240716,135900,23232700,82000,82000,82000,82000,20
|
|
20240716,135800,21592700,82000,82000,82000,82000,0
|
|
20240716,135700,21592700,82000,82000,82000,82000,0
|
|
20240716,135600,21592700,82000,82000,82000,82000,0
|
|
20240716,135500,21592700,82000,82000,82000,82000,0
|
|
20240716,135400,21592700,82000,82000,82000,82000,0
|
|
20240716,135300,21592700,82000,82000,82000,82000,0
|
|
20240716,135200,21592700,82000,82000,82000,82000,0
|
|
20240716,135100,21592700,82000,82000,82000,82000,0
|
|
20240716,135000,21592700,82000,82000,82000,82000,0
|
|
20240716,134900,21592700,82000,82000,82000,82000,0
|
|
20240716,134800,21592700,82000,82000,82000,82000,0
|
|
20240716,134700,21592700,82000,82000,82000,82000,0
|
|
20240716,134600,21592700,82000,82000,82000,82000,0
|
|
20240716,134500,21592700,82000,82000,82000,82000,0
|
|
20240716,134400,21592700,82000,82000,82000,82000,0
|
|
20240716,134300,21592700,82000,82000,82000,82000,0
|
|
20240716,134200,21592700,82000,82000,82000,82000,0
|
|
20240716,134100,21592700,82000,82000,82000,82000,0
|
|
20240716,134000,21592700,82000,82000,82000,82000,0
|
|
20240716,133900,21592700,82000,82000,82000,82000,0
|
|
20240716,133800,21592700,82000,82000,82000,82000,0
|
|
20240716,133700,21592700,82000,82000,82000,82000,0
|
|
20240716,133600,21592700,82000,82000,82000,82000,0
|
|
20240716,133500,21592700,82000,82000,82000,82000,0
|
|
20240716,133400,21592700,82000,82000,82000,82000,0
|
|
20240716,133300,21592700,82000,82000,82000,82000,0
|
|
20240716,133200,21592700,82000,82000,82000,82000,0
|
|
20240716,133100,21592700,82000,82000,82000,82000,0
|
|
20240716,133000,21592700,82000,82000,82000,82000,0
|
|
20240716,132900,21592700,82000,82000,82000,82000,0
|
|
20240716,132800,21592700,82000,82000,82000,82000,0
|
|
20240716,132700,21592700,82000,82000,82000,82000,0
|
|
20240716,132600,21592700,82000,82000,82000,82000,0
|
|
20240716,132500,21592700,82000,82000,82000,82000,0
|
|
20240716,132400,21592700,82000,82000,82000,82000,0
|
|
20240716,132300,21592700,82000,82000,82000,82000,0
|
|
20240716,132200,21592700,82000,82000,82000,82000,0
|
|
20240716,132100,21592700,82000,82000,82000,82000,0
|
|
20240716,132000,21592700,82000,82000,82000,82000,0
|
|
20240716,131900,21592700,82000,82000,82000,82000,0
|
|
20240716,131800,21592700,82000,82000,82000,82000,0
|
|
20240716,131700,21592700,82000,82000,82000,82000,0
|
|
20240716,131600,21592700,82000,82000,82000,82000,0
|
|
20240716,131500,21592700,82000,82000,82000,82000,0
|
|
20240716,131400,21592700,82000,82000,82000,82000,0
|
|
20240716,131300,21592700,82000,82000,82000,82000,0
|
|
20240716,131200,21592700,82000,82000,82000,82000,0
|
|
20240716,131100,21592700,82000,82000,82000,82000,0
|
|
20240716,131000,21592700,82000,82000,82000,82000,0
|
|
20240716,130900,21592700,82000,82000,82000,82000,0
|
|
20240716,130800,21592700,82000,82000,82000,82000,0
|
|
20240716,130700,21592700,82000,82000,82000,82000,0
|
|
20240716,130600,21592700,82000,82000,82000,82000,0
|
|
20240716,130500,21592700,82000,82000,82000,82000,0
|
|
20240716,130400,21592700,82000,82000,82000,82000,0
|
|
20240716,130300,21592700,82000,82000,82000,82000,0
|
|
20240716,130200,21592700,82000,82000,82000,82000,0
|
|
20240716,130100,21592700,82000,82000,82000,82000,0
|
|
20240716,130000,21592700,82000,82000,82000,82000,0
|
|
20240716,125900,21592700,82000,82000,82000,82000,0
|
|
20240716,125800,21592700,82000,82000,82000,82000,0
|
|
20240716,125700,21592700,82000,82000,82000,82000,0
|
|
20240716,125600,21592700,82000,82000,82000,82000,0
|
|
20240716,125500,21592700,82000,82000,82000,82000,0
|
|
20240716,125400,21592700,82000,82000,82000,82000,0
|
|
20240716,125300,21592700,82000,82000,82000,82000,0
|
|
20240716,125200,21592700,82000,82000,82000,82000,0
|
|
20240716,125100,21592700,82000,82000,82000,82000,0
|
|
20240716,125000,21592700,82000,82000,82000,82000,0
|
|
20240716,124900,21592700,82000,82000,82000,82000,0
|
|
20240716,124800,21592700,82000,82000,82000,82000,0
|
|
20240716,124700,21592700,82000,82000,82000,82000,0
|
|
20240716,124600,21592700,82000,82000,82000,82000,0
|
|
20240716,124500,21592700,82000,82000,82000,82000,0
|
|
20240716,124400,21592700,82000,82000,82000,82000,0
|
|
20240716,124300,21592700,82000,82000,82000,82000,0
|
|
20240716,124200,21592700,82000,82000,82000,82000,0
|
|
20240716,124100,21592700,82000,82000,82000,82000,0
|
|
20240716,124000,21592700,82000,82000,82000,82000,1
|
|
20240716,123900,21510700,82000,82000,82000,82000,0
|
|
20240716,123800,21510700,82000,82000,82000,82000,0
|
|
20240716,123700,21510700,82000,82000,82000,82000,0
|
|
20240716,123600,21510700,82000,82000,82000,82000,0
|
|
20240716,123500,21510700,82000,82000,82000,82000,0
|
|
20240716,123400,21510700,82000,82000,82000,82000,0
|
|
20240716,123300,21510700,82000,82000,82000,82000,0
|
|
20240716,123200,21510700,82000,82000,82000,82000,0
|
|
20240716,123100,21510700,82000,82000,82000,82000,0
|
|
20240716,123000,21510700,82000,82000,82000,82000,0
|
|
20240716,122900,21510700,82000,82000,82000,82000,0
|
|
20240716,122800,21510700,82000,82000,82000,82000,0
|
|
20240716,122700,21510700,82000,82000,82000,82000,0
|
|
20240716,122600,21510700,82000,82000,82000,82000,0
|
|
20240716,122500,21510700,82000,82000,82000,82000,0
|
|
20240716,122400,21510700,82000,82000,82000,82000,0
|
|
20240716,122300,21510700,82000,82000,82000,82000,0
|
|
20240716,122200,21510700,82000,82000,82000,82000,0
|
|
20240716,122100,21510700,82000,82000,82000,82000,0
|
|
20240716,122000,21510700,82000,82000,82000,82000,0
|
|
20240716,121900,21510700,82000,82000,82000,82000,0
|
|
20240716,121800,21510700,82000,82000,82000,82000,0
|
|
20240716,121700,21510700,82000,82000,82000,82000,0
|
|
20240716,121600,21510700,82000,82000,82000,82000,0
|
|
20240716,121500,21510700,82000,82000,82000,82000,5
|
|
20240716,121400,21100700,82000,82000,82000,82000,0
|
|
20240716,121300,21100700,82000,82000,82000,82000,0
|
|
20240716,121200,21100700,82000,82000,82000,82000,0
|
|
20240716,121100,21100700,82000,82000,82000,82000,0
|
|
20240716,121000,21100700,82000,82000,82000,82000,0
|
|
20240716,120900,21100700,82000,82000,82000,82000,0
|
|
20240716,120800,21100700,82000,82000,82000,82000,0
|
|
20240716,120700,21100700,82000,82000,82000,82000,0
|
|
20240716,120600,21100700,82000,82000,82000,82000,0
|
|
20240716,120500,21100700,82000,82000,82000,82000,0
|
|
20240716,120400,21100700,82000,82000,82000,82000,0
|
|
20240716,120300,21100700,82000,82000,82000,82000,0
|
|
20240716,120200,21100700,82000,82000,82000,82000,0
|
|
20240716,120100,21100700,82000,82000,82000,82000,0
|
|
20240716,120000,21100700,82000,82000,82000,82000,0
|
|
20240716,115900,21100700,82000,82000,82000,82000,0
|
|
20240716,115800,21100700,82000,82000,82000,82000,0
|
|
20240716,115700,21100700,82000,82000,82000,82000,0
|
|
20240716,115600,21100700,82000,82000,82000,82000,0
|
|
20240716,115500,21100700,82000,82000,82000,82000,0
|
|
20240716,115400,21100700,82000,82000,82000,82000,0
|
|
20240716,115300,21100700,82000,82000,82000,82000,0
|
|
20240716,115200,21100700,82000,82000,82000,82000,0
|
|
20240716,115100,21100700,82000,82000,82000,82000,0
|
|
20240716,115000,21100700,82000,82000,82000,82000,0
|
|
20240716,114900,21100700,82000,82000,82000,82000,0
|
|
20240716,114800,21100700,82000,82000,82000,82000,0
|
|
20240716,114700,21100700,82000,82000,82000,82000,0
|
|
20240716,114600,21100700,82000,82000,82000,82000,0
|
|
20240716,114500,21100700,82000,82000,82000,82000,0
|
|
20240716,114400,21100700,82000,82000,82000,82000,0
|
|
20240716,114300,21100700,82000,82000,82000,82000,0
|
|
20240716,114200,21100700,82000,82000,82000,82000,0
|
|
20240716,114100,21100700,82000,82000,82000,82000,0
|
|
20240716,114000,21100700,82000,82000,82000,82000,0
|
|
20240716,113900,21100700,82000,82000,82000,82000,0
|
|
20240716,113800,21100700,82000,82000,82000,82000,0
|
|
20240716,113700,21100700,82000,82000,82000,82000,0
|
|
20240716,113600,21100700,82000,82000,82000,82000,0
|
|
20240716,113500,21100700,82000,82000,82000,82000,0
|
|
20240716,113400,21100700,82000,82000,82000,82000,0
|
|
20240716,113300,21100700,82000,82000,82000,82000,0
|
|
20240716,113200,21100700,82000,82000,82000,82000,0
|
|
20240716,113100,21100700,82000,82000,82000,82000,0
|
|
20240716,113000,21100700,82000,82000,82000,82000,0
|
|
20240716,112900,21100700,82000,82000,82000,82000,0
|
|
20240716,112800,21100700,82000,82000,82000,82000,0
|
|
20240716,112700,21100700,82000,82000,82000,82000,0
|
|
20240716,112600,21100700,82000,82000,82000,82000,0
|
|
20240716,112500,21100700,82000,82000,82000,82000,0
|
|
20240716,112400,21100700,82000,82000,82000,82000,0
|
|
20240716,112300,21100700,82000,82000,82000,82000,0
|
|
20240716,112200,21100700,82000,82000,82000,82000,1
|
|
20240716,112100,21018700,82100,82100,82100,82100,0
|
|
20240716,112000,21018700,82100,82100,82100,82100,0
|
|
20240716,111900,21018700,82100,82100,82100,82100,0
|
|
20240716,111800,21018700,82100,82100,82100,82100,0
|
|
20240716,111700,21018700,82100,82100,82100,82100,0
|
|
20240716,111600,21018700,82100,82100,82100,82100,0
|
|
20240716,111500,21018700,82100,82100,82100,82100,0
|
|
20240716,111400,21018700,82100,82100,82100,82100,0
|
|
20240716,111300,21018700,82100,82100,82100,82100,0
|
|
20240716,111200,21018700,82100,82100,82100,82100,0
|
|
20240716,111100,21018700,82100,82100,82100,82100,0
|
|
20240716,111000,21018700,82100,82100,82100,82100,0
|
|
20240716,110900,21018700,82100,82100,82100,82100,0
|
|
20240716,110800,21018700,82100,82100,82100,82100,0
|
|
20240716,110700,21018700,82100,82100,82100,82100,0
|
|
20240716,110600,21018700,82100,82100,82100,82100,0
|
|
20240716,110500,21018700,82100,82100,82100,82100,0
|
|
20240716,110400,21018700,82100,82100,82100,82100,0
|
|
20240716,110300,21018700,82100,82100,82100,82100,0
|
|
20240716,110200,21018700,82100,82100,82100,82100,0
|
|
20240716,110100,21018700,82100,82100,82100,82100,0
|
|
20240716,110000,21018700,82100,82100,82100,82100,0
|
|
20240716,105900,21018700,82100,82100,82100,82100,0
|
|
20240716,105800,21018700,82100,82100,82100,82100,0
|
|
20240716,105700,21018700,82100,82100,82100,82100,0
|
|
20240716,105600,21018700,82100,82100,82100,82100,0
|
|
20240716,105500,21018700,82100,82100,82100,82100,0
|
|
20240716,105400,21018700,82100,82100,82100,82100,0
|
|
20240716,105300,21018700,82100,82100,82100,82100,0
|
|
20240716,105200,21018700,82100,82100,82100,82100,0
|
|
20240716,105100,21018700,82100,82100,82100,82100,0
|
|
20240716,105000,21018700,82100,82100,82100,82100,0
|
|
20240716,104900,21018700,82100,82100,82100,82100,0
|
|
20240716,104800,21018700,82100,82100,82100,82100,0
|
|
20240716,104700,21018700,82100,82100,82100,82100,0
|
|
20240716,104600,21018700,82100,82100,82100,82100,0
|
|
20240716,104500,21018700,82100,82100,82100,82100,0
|
|
20240716,104400,21018700,82100,82100,82100,82100,0
|
|
20240716,104300,21018700,82100,82100,82100,82100,19
|
|
20240716,104200,19458800,82100,82100,82100,82100,0
|
|
20240716,104100,19458800,82100,82100,82100,82100,0
|
|
20240716,104000,19458800,82100,82100,82100,82100,0
|
|
20240716,103900,19458800,82100,82100,82100,82100,0
|
|
20240716,103800,19458800,82100,82100,82100,82100,0
|
|
20240716,103700,19458800,82100,82100,82100,82100,0
|
|
20240716,103600,19458800,82100,82100,82100,82100,0
|
|
20240716,103500,19458800,82100,82100,82100,82100,0
|
|
20240716,103400,19458800,82100,82100,82100,82100,0
|
|
20240716,103300,19458800,82100,82100,82100,82100,0
|
|
20240716,103200,19458800,82100,82100,82100,82100,0
|
|
20240716,103100,19458800,82100,82100,82100,82100,0
|
|
20240716,103000,19458800,82100,82100,82100,82100,0
|
|
20240716,102900,19458800,82100,82100,82100,82100,0
|
|
20240716,102800,19458800,82100,82100,82100,82100,0
|
|
20240716,102700,19458800,82100,82100,82100,82100,0
|
|
20240716,102600,19458800,82100,82100,82100,82100,0
|
|
20240716,102500,19458800,82100,82100,82100,82100,0
|
|
20240716,102400,19458800,82100,82100,82100,82100,0
|
|
20240716,102300,19458800,82100,82100,82100,82100,0
|
|
20240716,102200,19458800,82100,82100,82100,82100,0
|
|
20240716,102100,19458800,82100,82100,82100,82100,0
|
|
20240716,102000,19458800,82100,82100,82100,82100,0
|
|
20240716,101900,19458800,82100,82100,82100,82100,0
|
|
20240716,101800,19458800,82100,82100,82100,82100,0
|
|
20240716,101700,19458800,82100,82100,82100,82100,0
|
|
20240716,101600,19458800,82100,82100,82100,82100,13
|
|
20240716,101500,18391500,82100,82100,82100,82100,0
|
|
20240716,101400,18391500,82100,82100,82100,82100,0
|
|
20240716,101300,18391500,82100,82100,82100,82100,0
|
|
20240716,101200,18391500,82100,82100,82100,82100,0
|
|
20240716,101100,18391500,82100,82100,82100,82100,0
|
|
20240716,101000,18391500,82100,82100,82100,82100,0
|
|
20240716,100900,18391500,82100,82100,82100,82100,0
|
|
20240716,100800,18391500,82100,82100,82100,82100,0
|
|
20240716,100700,18391500,82100,82100,82100,82100,0
|
|
20240716,100600,18391500,82100,82100,82100,82100,1
|
|
20240716,100500,18309400,82100,82100,82100,82100,0
|
|
20240716,100400,18309400,82100,82100,82100,82100,0
|
|
20240716,100300,18309400,82100,82100,82100,82100,0
|
|
20240716,100200,18309400,82100,82100,82100,82100,0
|
|
20240716,100100,18309400,82100,82100,82100,82100,0
|
|
20240716,100000,18309400,82100,82100,82100,82100,0
|
|
20240716,095900,18309400,82100,82100,82100,82100,0
|
|
20240716,095800,18309400,82100,82100,82100,82100,0
|
|
20240716,095700,18309400,82100,82100,82100,82100,0
|
|
20240716,095600,18309400,82100,82100,82100,82100,13
|
|
20240716,095500,17242100,82100,82100,82100,82100,4
|
|
20240716,095400,16913700,82100,82100,82100,82100,0
|
|
20240716,095300,16913700,82100,82100,82100,82100,15
|
|
20240716,095200,15682200,82100,82100,82100,82100,5
|
|
20240716,095100,15271700,82100,82100,82100,82100,0
|
|
20240716,095000,15271700,82100,82100,82100,82100,0
|
|
20240716,094900,15271700,82100,82100,82100,82100,0
|
|
20240716,094800,15271700,82100,82100,82100,82100,0
|
|
20240716,094700,15271700,82100,82100,82100,82100,100
|
|
20240716,094600,7061700,82000,82000,82000,82000,0
|
|
20240716,094500,7061700,82000,82000,82000,82000,2
|
|
20240716,094400,6897700,82000,82000,82000,82000,0
|
|
20240716,094300,6897700,82000,82000,82000,82000,0
|
|
20240716,094200,6897700,82000,82000,82000,82000,0
|
|
20240716,094100,6897700,82000,82000,82000,82000,0
|
|
20240716,094000,6897700,82000,82000,82000,82000,0
|
|
20240716,093900,6897700,82000,82000,82000,82000,0
|
|
20240716,093800,6897700,82000,82000,82000,82000,0
|
|
20240716,093700,6897700,82000,82000,82000,82000,0
|
|
20240716,093600,6897700,82000,82000,82000,82000,0
|
|
20240716,093500,6897700,82000,82000,82000,82000,0
|
|
20240716,093400,6897700,82000,82000,82000,82000,0
|
|
20240716,093300,6897700,82000,82000,82000,82000,0
|
|
20240716,093200,6897700,82000,82000,82000,82000,3
|
|
20240716,093100,6651700,82000,82000,82000,82000,0
|
|
20240716,093000,6651700,82000,82000,82000,82000,0
|
|
20240716,092900,6651700,82000,82000,82000,82000,0
|
|
20240716,092800,6651700,82000,82000,82000,82000,0
|
|
20240716,092700,6651700,82000,82000,82000,82000,0
|
|
20240716,092600,6651700,82000,82000,82000,82000,0
|
|
20240716,092500,6651700,82000,82000,82000,82000,0
|
|
20240716,092400,6651700,82000,82000,82000,82000,0
|
|
20240716,092300,6651700,82000,82000,82000,82000,0
|
|
20240716,092200,6651700,82000,82000,82000,82000,0
|
|
20240716,092100,6651700,82000,82000,82000,82000,0
|
|
20240716,092000,6651700,82000,82000,82000,82000,5
|
|
20240716,091900,6241700,82000,82000,82000,82000,0
|
|
20240716,091800,6241700,82000,82000,82000,82000,0
|
|
20240716,091700,6241700,82000,82000,82000,82000,0
|
|
20240716,091600,6241700,82000,82000,82000,82000,0
|
|
20240716,091500,6241700,82000,82000,82000,82000,5
|
|
20240716,091400,5831700,82500,82500,82500,82500,0
|
|
20240716,091300,5831700,82500,82500,82500,82500,0
|
|
20240716,091200,5831700,82500,82500,82500,82500,0
|
|
20240716,091100,5831700,82500,82500,82500,82500,0
|
|
20240716,091000,5831700,82500,82500,82500,82500,0
|
|
20240716,090900,5831700,82500,82500,82500,82500,0
|
|
20240716,090800,5831700,82500,82300,82500,82300,10
|
|
20240716,090700,5008100,82100,82100,82100,82100,25
|
|
20240716,090600,2955600,82100,82100,82100,82100,36
|
|
20240716,090500,0,82000,82000,82000,82000,0
|
|
20240716,090400,0,82000,82000,82000,82000,0
|
|
20240716,090300,0,82000,82000,82000,82000,0
|
|
20240716,090200,0,82000,82000,82000,82000,0
|
|
20240716,090100,0,82000,82000,82000,82000,0
|
|
20240716,090000,0,82000,82000,82000,82000,0
|