671 lines
33 KiB
CSV
671 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,200800,23437700,84700,84700,84700,84700,20
|
|
20240723,200700,23437700,84700,84700,84700,84700,0
|
|
20240723,200600,23437700,84700,84700,84700,84700,0
|
|
20240723,200500,23437700,84700,84700,84700,84700,0
|
|
20240723,200400,23437700,84700,84700,84700,84700,0
|
|
20240723,200300,23437700,84700,84700,84700,84700,0
|
|
20240723,200200,23437700,84700,84700,84700,84700,0
|
|
20240723,200100,23437700,84700,84700,84700,84700,0
|
|
20240723,200000,23437700,84700,84700,84700,84700,0
|
|
20240723,195900,23437700,84700,84700,84700,84700,0
|
|
20240723,195800,23437700,84700,84700,84700,84700,0
|
|
20240723,195700,23437700,84700,84700,84700,84700,0
|
|
20240723,195600,23437700,84700,84700,84700,84700,0
|
|
20240723,195500,23437700,84700,84700,84700,84700,0
|
|
20240723,195400,23437700,84700,84700,84700,84700,0
|
|
20240723,195300,23437700,84700,84700,84700,84700,0
|
|
20240723,195200,23437700,84700,84700,84700,84700,0
|
|
20240723,195100,23437700,84700,84700,84700,84700,0
|
|
20240723,195000,23437700,84700,84700,84700,84700,0
|
|
20240723,194900,23437700,84700,84700,84700,84700,0
|
|
20240723,194800,23437700,84700,84700,84700,84700,0
|
|
20240723,194700,23437700,84700,84700,84700,84700,0
|
|
20240723,194600,23437700,84700,84700,84700,84700,0
|
|
20240723,194500,23437700,84700,84700,84700,84700,0
|
|
20240723,194400,23437700,84700,84700,84700,84700,0
|
|
20240723,194300,23437700,84700,84700,84700,84700,0
|
|
20240723,194200,23437700,84700,84700,84700,84700,0
|
|
20240723,194100,23437700,84700,84700,84700,84700,0
|
|
20240723,194000,23437700,84700,84700,84700,84700,0
|
|
20240723,193900,23437700,84700,84700,84700,84700,0
|
|
20240723,193800,23437700,84700,84700,84700,84700,20
|
|
20240723,193700,23437700,84700,84700,84700,84700,0
|
|
20240723,193600,23437700,84700,84700,84700,84700,0
|
|
20240723,193500,23437700,84700,84700,84700,84700,0
|
|
20240723,193400,23437700,84700,84700,84700,84700,0
|
|
20240723,193300,23437700,84700,84700,84700,84700,0
|
|
20240723,193200,23437700,84700,84700,84700,84700,0
|
|
20240723,193100,23437700,84700,84700,84700,84700,0
|
|
20240723,193000,23437700,84700,84700,84700,84700,0
|
|
20240723,192900,23437700,84700,84700,84700,84700,0
|
|
20240723,192800,23437700,84700,84700,84700,84700,0
|
|
20240723,192700,23437700,84700,84700,84700,84700,0
|
|
20240723,192600,23437700,84700,84700,84700,84700,0
|
|
20240723,192500,23437700,84700,84700,84700,84700,0
|
|
20240723,192400,23437700,84700,84700,84700,84700,0
|
|
20240723,192300,23437700,84700,84700,84700,84700,0
|
|
20240723,192200,23437700,84700,84700,84700,84700,0
|
|
20240723,192100,23437700,84700,84700,84700,84700,0
|
|
20240723,192000,23437700,84700,84700,84700,84700,0
|
|
20240723,191900,23437700,84700,84700,84700,84700,0
|
|
20240723,191800,23437700,84700,84700,84700,84700,0
|
|
20240723,191700,23437700,84700,84700,84700,84700,0
|
|
20240723,191600,23437700,84700,84700,84700,84700,0
|
|
20240723,191500,23437700,84700,84700,84700,84700,0
|
|
20240723,191400,23437700,84700,84700,84700,84700,0
|
|
20240723,191300,23437700,84700,84700,84700,84700,0
|
|
20240723,191200,23437700,84700,84700,84700,84700,0
|
|
20240723,191100,23437700,84700,84700,84700,84700,0
|
|
20240723,191000,23437700,84700,84700,84700,84700,0
|
|
20240723,190900,23437700,84700,84700,84700,84700,0
|
|
20240723,190800,23437700,84700,84700,84700,84700,20
|
|
20240723,190700,23437700,84700,84700,84700,84700,0
|
|
20240723,190600,23437700,84700,84700,84700,84700,0
|
|
20240723,190500,23437700,84700,84700,84700,84700,0
|
|
20240723,190400,23437700,84700,84700,84700,84700,0
|
|
20240723,190300,23437700,84700,84700,84700,84700,0
|
|
20240723,190200,23437700,84700,84700,84700,84700,0
|
|
20240723,190100,23437700,84700,84700,84700,84700,0
|
|
20240723,190000,23437700,84700,84700,84700,84700,0
|
|
20240723,185900,23437700,84700,84700,84700,84700,0
|
|
20240723,185800,23437700,84700,84700,84700,84700,0
|
|
20240723,185700,23437700,84700,84700,84700,84700,0
|
|
20240723,185600,23437700,84700,84700,84700,84700,0
|
|
20240723,185500,23437700,84700,84700,84700,84700,0
|
|
20240723,185400,23437700,84700,84700,84700,84700,0
|
|
20240723,185300,23437700,84700,84700,84700,84700,0
|
|
20240723,185200,23437700,84700,84700,84700,84700,0
|
|
20240723,185100,23437700,84700,84700,84700,84700,0
|
|
20240723,185000,23437700,84700,84700,84700,84700,0
|
|
20240723,184900,23437700,84700,84700,84700,84700,0
|
|
20240723,184800,23437700,84700,84700,84700,84700,0
|
|
20240723,184700,23437700,84700,84700,84700,84700,0
|
|
20240723,184600,23437700,84700,84700,84700,84700,0
|
|
20240723,184500,23437700,84700,84700,84700,84700,0
|
|
20240723,184400,23437700,84700,84700,84700,84700,0
|
|
20240723,184300,23437700,84700,84700,84700,84700,0
|
|
20240723,184200,23437700,84700,84700,84700,84700,0
|
|
20240723,184100,23437700,84700,84700,84700,84700,0
|
|
20240723,184000,23437700,84700,84700,84700,84700,0
|
|
20240723,183900,23437700,84700,84700,84700,84700,0
|
|
20240723,183800,23437700,84700,84700,84700,84700,20
|
|
20240723,183700,23437700,84700,84700,84700,84700,0
|
|
20240723,183600,23437700,84700,84700,84700,84700,0
|
|
20240723,183500,23437700,84700,84700,84700,84700,0
|
|
20240723,183400,23437700,84700,84700,84700,84700,0
|
|
20240723,183300,23437700,84700,84700,84700,84700,0
|
|
20240723,183200,23437700,84700,84700,84700,84700,0
|
|
20240723,183100,23437700,84700,84700,84700,84700,0
|
|
20240723,183000,23437700,84700,84700,84700,84700,0
|
|
20240723,182900,23437700,84700,84700,84700,84700,0
|
|
20240723,182800,23437700,84700,84700,84700,84700,0
|
|
20240723,182700,23437700,84700,84700,84700,84700,0
|
|
20240723,182600,23437700,84700,84700,84700,84700,0
|
|
20240723,182500,23437700,84700,84700,84700,84700,0
|
|
20240723,182400,23437700,84700,84700,84700,84700,0
|
|
20240723,182300,23437700,84700,84700,84700,84700,0
|
|
20240723,182200,23437700,84700,84700,84700,84700,0
|
|
20240723,182100,23437700,84700,84700,84700,84700,0
|
|
20240723,182000,23437700,84700,84700,84700,84700,0
|
|
20240723,181900,23437700,84700,84700,84700,84700,0
|
|
20240723,181800,23437700,84700,84700,84700,84700,0
|
|
20240723,181700,23437700,84700,84700,84700,84700,0
|
|
20240723,181600,23437700,84700,84700,84700,84700,0
|
|
20240723,181500,23437700,84700,84700,84700,84700,0
|
|
20240723,181400,23437700,84700,84700,84700,84700,0
|
|
20240723,181300,23437700,84700,84700,84700,84700,0
|
|
20240723,181200,23437700,84700,84700,84700,84700,0
|
|
20240723,181100,23437700,84700,84700,84700,84700,0
|
|
20240723,181000,23437700,84700,84700,84700,84700,0
|
|
20240723,180900,23437700,84700,84700,84700,84700,0
|
|
20240723,180800,23437700,84700,84700,84700,84700,20
|
|
20240723,180700,23437700,84700,84700,84700,84700,0
|
|
20240723,180600,23437700,84700,84700,84700,84700,0
|
|
20240723,180500,23437700,84700,84700,84700,84700,0
|
|
20240723,180400,23437700,84700,84700,84700,84700,0
|
|
20240723,180300,23437700,84700,84700,84700,84700,0
|
|
20240723,180200,23437700,84700,84700,84700,84700,0
|
|
20240723,180100,23437700,84700,84700,84700,84700,0
|
|
20240723,180000,23437700,84700,84700,84700,84700,0
|
|
20240723,175900,23437700,84700,84700,84700,84700,0
|
|
20240723,175800,23437700,84700,84700,84700,84700,0
|
|
20240723,175700,23437700,84700,84700,84700,84700,0
|
|
20240723,175600,23437700,84700,84700,84700,84700,0
|
|
20240723,175500,23437700,84700,84700,84700,84700,0
|
|
20240723,175400,23437700,84700,84700,84700,84700,0
|
|
20240723,175300,23437700,84700,84700,84700,84700,0
|
|
20240723,175200,23437700,84700,84700,84700,84700,0
|
|
20240723,175100,23437700,84700,84700,84700,84700,0
|
|
20240723,175000,23437700,84700,84700,84700,84700,0
|
|
20240723,174900,23437700,84700,84700,84700,84700,0
|
|
20240723,174800,23437700,84700,84700,84700,84700,0
|
|
20240723,174700,23437700,84700,84700,84700,84700,0
|
|
20240723,174600,23437700,84700,84700,84700,84700,0
|
|
20240723,174500,23437700,84700,84700,84700,84700,0
|
|
20240723,174400,23437700,84700,84700,84700,84700,0
|
|
20240723,174300,23437700,84700,84700,84700,84700,0
|
|
20240723,174200,23437700,84700,84700,84700,84700,0
|
|
20240723,174100,23437700,84700,84700,84700,84700,0
|
|
20240723,174000,23437700,84700,84700,84700,84700,0
|
|
20240723,173900,23437700,84700,84700,84700,84700,0
|
|
20240723,173800,23437700,84700,84700,84700,84700,20
|
|
20240723,173700,23437700,84700,84700,84700,84700,0
|
|
20240723,173600,23437700,84700,84700,84700,84700,0
|
|
20240723,173500,23437700,84700,84700,84700,84700,0
|
|
20240723,173400,23437700,84700,84700,84700,84700,0
|
|
20240723,173300,23437700,84700,84700,84700,84700,0
|
|
20240723,173200,23437700,84700,84700,84700,84700,0
|
|
20240723,173100,23437700,84700,84700,84700,84700,0
|
|
20240723,173000,23437700,84700,84700,84700,84700,0
|
|
20240723,172900,23437700,84700,84700,84700,84700,0
|
|
20240723,172800,23437700,84700,84700,84700,84700,0
|
|
20240723,172700,23437700,84700,84700,84700,84700,0
|
|
20240723,172600,23437700,84700,84700,84700,84700,0
|
|
20240723,172500,23437700,84700,84700,84700,84700,0
|
|
20240723,172400,23437700,84700,84700,84700,84700,0
|
|
20240723,172300,23437700,84700,84700,84700,84700,0
|
|
20240723,172200,23437700,84700,84700,84700,84700,0
|
|
20240723,172100,23437700,84700,84700,84700,84700,0
|
|
20240723,172000,23437700,84700,84700,84700,84700,0
|
|
20240723,171900,23437700,84700,84700,84700,84700,0
|
|
20240723,171800,23437700,84700,84700,84700,84700,0
|
|
20240723,171700,23437700,84700,84700,84700,84700,0
|
|
20240723,171600,23437700,84700,84700,84700,84700,0
|
|
20240723,171500,23437700,84700,84700,84700,84700,0
|
|
20240723,171400,23437700,84700,84700,84700,84700,0
|
|
20240723,171300,23437700,84700,84700,84700,84700,0
|
|
20240723,171200,23437700,84700,84700,84700,84700,0
|
|
20240723,171100,23437700,84700,84700,84700,84700,0
|
|
20240723,171000,23437700,84700,84700,84700,84700,0
|
|
20240723,170900,23437700,84700,84700,84700,84700,0
|
|
20240723,170800,23437700,84700,84700,84700,84700,20
|
|
20240723,170700,23437700,84700,84700,84700,84700,0
|
|
20240723,170600,23437700,84700,84700,84700,84700,0
|
|
20240723,170500,23437700,84700,84700,84700,84700,0
|
|
20240723,170400,23437700,84700,84700,84700,84700,0
|
|
20240723,170300,23437700,84700,84700,84700,84700,0
|
|
20240723,170200,23437700,84700,84700,84700,84700,0
|
|
20240723,170100,23437700,84700,84700,84700,84700,0
|
|
20240723,170000,23437700,84700,84700,84700,84700,0
|
|
20240723,165900,23437700,84700,84700,84700,84700,0
|
|
20240723,165800,23437700,84700,84700,84700,84700,0
|
|
20240723,165700,23437700,84700,84700,84700,84700,0
|
|
20240723,165600,23437700,84700,84700,84700,84700,0
|
|
20240723,165500,23437700,84700,84700,84700,84700,0
|
|
20240723,165400,23437700,84700,84700,84700,84700,0
|
|
20240723,165300,23437700,84700,84700,84700,84700,0
|
|
20240723,165200,23437700,84700,84700,84700,84700,0
|
|
20240723,165100,23437700,84700,84700,84700,84700,0
|
|
20240723,165000,23437700,84700,84700,84700,84700,0
|
|
20240723,164900,23437700,84700,84700,84700,84700,0
|
|
20240723,164800,23437700,84700,84700,84700,84700,0
|
|
20240723,164700,23437700,84700,84700,84700,84700,0
|
|
20240723,164600,23437700,84700,84700,84700,84700,0
|
|
20240723,164500,23437700,84700,84700,84700,84700,0
|
|
20240723,164400,23437700,84700,84700,84700,84700,0
|
|
20240723,164300,23437700,84700,84700,84700,84700,0
|
|
20240723,164200,23437700,84700,84700,84700,84700,0
|
|
20240723,164100,23437700,84700,84700,84700,84700,0
|
|
20240723,164000,23437700,84700,84700,84700,84700,0
|
|
20240723,163900,23437700,84700,84700,84700,84700,0
|
|
20240723,163800,23437700,84700,84700,84700,84700,20
|
|
20240723,163700,23437700,84700,84700,84700,84700,0
|
|
20240723,163600,23437700,84700,84700,84700,84700,0
|
|
20240723,163500,23437700,84700,84700,84700,84700,0
|
|
20240723,163400,23437700,84700,84700,84700,84700,0
|
|
20240723,163300,23437700,84700,84700,84700,84700,0
|
|
20240723,163200,23437700,84700,84700,84700,84700,0
|
|
20240723,163100,23437700,84700,84700,84700,84700,0
|
|
20240723,163000,23437700,84700,84700,84700,84700,0
|
|
20240723,162900,23437700,84700,84700,84700,84700,0
|
|
20240723,162800,23437700,84700,84700,84700,84700,0
|
|
20240723,162700,23437700,84700,84700,84700,84700,0
|
|
20240723,162600,23437700,84700,84700,84700,84700,0
|
|
20240723,162500,23437700,84700,84700,84700,84700,0
|
|
20240723,162400,23437700,84700,84700,84700,84700,0
|
|
20240723,162300,23437700,84700,84700,84700,84700,0
|
|
20240723,162200,23437700,84700,84700,84700,84700,0
|
|
20240723,162100,23437700,84700,84700,84700,84700,0
|
|
20240723,162000,23437700,84700,84700,84700,84700,0
|
|
20240723,161900,23437700,84700,84700,84700,84700,0
|
|
20240723,161800,23437700,84700,84700,84700,84700,0
|
|
20240723,161700,23437700,84700,84700,84700,84700,0
|
|
20240723,161600,23437700,84700,84700,84700,84700,0
|
|
20240723,161500,23437700,84700,84700,84700,84700,0
|
|
20240723,161400,23437700,84700,84700,84700,84700,0
|
|
20240723,161300,23437700,84700,84700,84700,84700,0
|
|
20240723,161200,23437700,84700,84700,84700,84700,0
|
|
20240723,161100,23437700,84700,84700,84700,84700,0
|
|
20240723,161000,23437700,84700,84700,84700,84700,0
|
|
20240723,160900,23437700,84700,84700,84700,84700,0
|
|
20240723,160800,23437700,84700,84700,84700,84700,20
|
|
20240723,160700,23437700,84700,84700,84700,84700,0
|
|
20240723,160600,23437700,84700,84700,84700,84700,0
|
|
20240723,160500,23437700,84700,84700,84700,84700,0
|
|
20240723,160400,23437700,84700,84700,84700,84700,0
|
|
20240723,160300,23437700,84700,84700,84700,84700,0
|
|
20240723,160200,23437700,84700,84700,84700,84700,0
|
|
20240723,160100,23437700,84700,84700,84700,84700,0
|
|
20240723,160000,23437700,84700,84700,84700,84700,0
|
|
20240723,155900,23437700,84700,84700,84700,84700,0
|
|
20240723,155800,23437700,84700,84700,84700,84700,0
|
|
20240723,155700,23437700,84700,84700,84700,84700,0
|
|
20240723,155600,23437700,84700,84700,84700,84700,0
|
|
20240723,155500,23437700,84700,84700,84700,84700,0
|
|
20240723,155400,23437700,84700,84700,84700,84700,0
|
|
20240723,155300,23437700,84700,84700,84700,84700,0
|
|
20240723,155200,23437700,84700,84700,84700,84700,0
|
|
20240723,155100,23437700,84700,84700,84700,84700,0
|
|
20240723,155000,23437700,84700,84700,84700,84700,0
|
|
20240723,154900,23437700,84700,84700,84700,84700,0
|
|
20240723,154800,23437700,84700,84700,84700,84700,0
|
|
20240723,154700,23437700,84700,84700,84700,84700,0
|
|
20240723,154600,23437700,84700,84700,84700,84700,0
|
|
20240723,154500,23437700,84700,84700,84700,84700,0
|
|
20240723,154400,23437700,84700,84700,84700,84700,0
|
|
20240723,154300,23437700,84700,84700,84700,84700,0
|
|
20240723,154200,23437700,84700,84700,84700,84700,0
|
|
20240723,154100,23437700,84700,84700,84700,84700,0
|
|
20240723,154000,23437700,84700,84700,84700,84700,0
|
|
20240723,153900,23437700,84700,84700,84700,84700,0
|
|
20240723,153800,23437700,84700,84700,84700,84700,20
|
|
20240723,153700,23437700,84700,84700,84700,84700,0
|
|
20240723,153600,23437700,84700,84700,84700,84700,0
|
|
20240723,153500,23437700,84700,84700,84700,84700,0
|
|
20240723,153400,23437700,84700,84700,84700,84700,0
|
|
20240723,153300,23437700,84700,84700,84700,84700,0
|
|
20240723,153200,23437700,84700,84700,84700,84700,0
|
|
20240723,153100,23437700,84700,84700,84700,84700,0
|
|
20240723,153000,23437700,84700,84700,84700,84700,20
|
|
20240723,152900,21743700,84000,84000,84000,84000,0
|
|
20240723,152800,21743700,84000,84000,84000,84000,0
|
|
20240723,152700,21743700,84000,84000,84000,84000,0
|
|
20240723,152600,21743700,84000,84000,84000,84000,0
|
|
20240723,152500,21743700,84000,84000,84000,84000,0
|
|
20240723,152400,21743700,84000,84000,84000,84000,0
|
|
20240723,152300,21743700,84000,84000,84000,84000,0
|
|
20240723,152200,21743700,84000,84000,84000,84000,0
|
|
20240723,152100,21743700,84000,84000,84000,84000,0
|
|
20240723,152000,21743700,84000,84000,84000,84000,0
|
|
20240723,151900,21743700,84000,84000,84000,84000,0
|
|
20240723,151800,21743700,84000,84000,84000,84000,0
|
|
20240723,151700,21743700,84000,84000,84000,84000,5
|
|
20240723,151600,21323700,84100,84100,84100,84100,0
|
|
20240723,151500,21323700,84100,84100,84100,84100,0
|
|
20240723,151400,21323700,84100,84100,84100,84100,1
|
|
20240723,151300,21239600,84000,84000,84000,84000,0
|
|
20240723,151200,21239600,84000,84000,84000,84000,0
|
|
20240723,151100,21239600,84000,84000,84000,84000,0
|
|
20240723,151000,21239600,84000,84000,84000,84000,0
|
|
20240723,150900,21239600,84000,84000,84000,84000,0
|
|
20240723,150800,21239600,84000,84000,84000,84000,0
|
|
20240723,150700,21239600,84000,84000,84000,84000,1
|
|
20240723,150600,21155600,84000,84000,84000,84000,0
|
|
20240723,150500,21155600,84000,84000,84000,84000,3
|
|
20240723,150400,20903600,84000,84000,84000,84000,0
|
|
20240723,150300,20903600,84000,84000,84000,84000,0
|
|
20240723,150200,20903600,84000,84000,84000,84000,0
|
|
20240723,150100,20903600,84000,84000,84000,84000,0
|
|
20240723,150000,20903600,84000,84000,84000,84000,0
|
|
20240723,145900,20903600,84000,84000,84000,84000,0
|
|
20240723,145800,20903600,84000,84000,84000,84000,0
|
|
20240723,145700,20903600,84000,84000,84000,84000,0
|
|
20240723,145600,20903600,84000,84000,84000,84000,0
|
|
20240723,145500,20903600,84000,84000,84000,84000,0
|
|
20240723,145400,20903600,84000,84000,84000,84000,0
|
|
20240723,145300,20903600,84000,84000,84000,84000,0
|
|
20240723,145200,20903600,84000,84000,84000,84000,0
|
|
20240723,145100,20903600,84000,84000,84000,84000,0
|
|
20240723,145000,20903600,84000,84000,84000,84000,0
|
|
20240723,144900,20903600,84000,84000,84000,84000,0
|
|
20240723,144800,20903600,84000,84000,84000,84000,0
|
|
20240723,144700,20903600,84000,84000,84000,84000,0
|
|
20240723,144600,20903600,84000,84000,84000,84000,0
|
|
20240723,144500,20903600,84000,84000,84000,84000,0
|
|
20240723,144400,20903600,84000,84000,84000,84000,0
|
|
20240723,144300,20903600,84000,84000,84000,84000,0
|
|
20240723,144200,20903600,84000,84000,84000,84000,0
|
|
20240723,144100,20903600,84000,84000,84000,84000,0
|
|
20240723,144000,20903600,84000,84000,84000,84000,0
|
|
20240723,143900,20903600,84000,84000,84000,84000,0
|
|
20240723,143800,20903600,84000,84000,84000,84000,0
|
|
20240723,143700,20903600,84000,84000,84000,84000,1
|
|
20240723,143600,20819600,84000,84000,84000,84000,0
|
|
20240723,143500,20819600,84000,84000,84000,84000,0
|
|
20240723,143400,20819600,84000,84000,84000,84000,14
|
|
20240723,143300,19643600,84100,84100,84100,84100,14
|
|
20240723,143200,18466200,84700,84700,84700,84700,0
|
|
20240723,143100,18466200,84700,84700,84700,84700,0
|
|
20240723,143000,18466200,84700,84700,84700,84700,0
|
|
20240723,142900,18466200,84700,84700,84700,84700,0
|
|
20240723,142800,18466200,84700,84700,84700,84700,0
|
|
20240723,142700,18466200,84700,84700,84700,84700,0
|
|
20240723,142600,18466200,84700,84100,84700,84100,22
|
|
20240723,142500,16614100,84100,84100,84100,84100,5
|
|
20240723,142400,16193600,84100,84100,84100,84100,0
|
|
20240723,142300,16193600,84100,84100,84100,84100,0
|
|
20240723,142200,16193600,84100,84100,84100,84100,0
|
|
20240723,142100,16193600,84100,84100,84100,84100,0
|
|
20240723,142000,16193600,84100,84100,84100,84100,0
|
|
20240723,141900,16193600,84100,84100,84100,84100,0
|
|
20240723,141800,16193600,84100,84100,84100,84100,0
|
|
20240723,141700,16193600,84100,84100,84100,84100,0
|
|
20240723,141600,16193600,84100,84100,84100,84100,0
|
|
20240723,141500,16193600,84100,84100,84100,84100,0
|
|
20240723,141400,16193600,84100,84100,84100,84100,0
|
|
20240723,141300,16193600,84100,84100,84100,84100,0
|
|
20240723,141200,16193600,84100,84100,84100,84100,0
|
|
20240723,141100,16193600,84100,84100,84100,84100,0
|
|
20240723,141000,16193600,84100,84100,84100,84100,0
|
|
20240723,140900,16193600,84100,84100,84100,84100,0
|
|
20240723,140800,16193600,84100,84100,84100,84100,0
|
|
20240723,140700,16193600,84100,84100,84100,84100,0
|
|
20240723,140600,16193600,84100,84100,84100,84100,0
|
|
20240723,140500,16193600,84100,84100,84100,84100,0
|
|
20240723,140400,16193600,84100,84100,84100,84100,0
|
|
20240723,140300,16193600,84100,84100,84100,84100,0
|
|
20240723,140200,16193600,84100,84100,84100,84100,0
|
|
20240723,140100,16193600,84100,84100,84100,84100,0
|
|
20240723,140000,16193600,84100,84100,84100,84100,0
|
|
20240723,135900,16193600,84100,84100,84100,84100,0
|
|
20240723,135800,16193600,84100,84100,84100,84100,0
|
|
20240723,135700,16193600,84100,84100,84100,84100,0
|
|
20240723,135600,16193600,84100,84100,84100,84100,0
|
|
20240723,135500,16193600,84100,84100,84100,84100,0
|
|
20240723,135400,16193600,84100,84100,84100,84100,0
|
|
20240723,135300,16193600,84100,84100,84100,84100,0
|
|
20240723,135200,16193600,84100,84100,84100,84100,0
|
|
20240723,135100,16193600,84100,84100,84100,84100,0
|
|
20240723,135000,16193600,84100,84100,84100,84100,0
|
|
20240723,134900,16193600,84100,84100,84100,84100,0
|
|
20240723,134800,16193600,84100,84100,84100,84100,0
|
|
20240723,134700,16193600,84100,84100,84100,84100,0
|
|
20240723,134600,16193600,84100,84100,84100,84100,0
|
|
20240723,134500,16193600,84100,84100,84100,84100,0
|
|
20240723,134400,16193600,84100,84100,84100,84100,0
|
|
20240723,134300,16193600,84100,84100,84100,84100,0
|
|
20240723,134200,16193600,84100,84100,84100,84100,0
|
|
20240723,134100,16193600,84100,84100,84100,84100,0
|
|
20240723,134000,16193600,84100,84100,84100,84100,0
|
|
20240723,133900,16193600,84100,84100,84100,84100,0
|
|
20240723,133800,16193600,84100,84100,84100,84100,0
|
|
20240723,133700,16193600,84100,84100,84100,84100,0
|
|
20240723,133600,16193600,84100,84100,84100,84100,0
|
|
20240723,133500,16193600,84100,84100,84100,84100,0
|
|
20240723,133400,16193600,84100,84100,84100,84100,0
|
|
20240723,133300,16193600,84100,84100,84100,84100,0
|
|
20240723,133200,16193600,84100,84100,84100,84100,0
|
|
20240723,133100,16193600,84100,84100,84100,84100,0
|
|
20240723,133000,16193600,84100,84100,84100,84100,0
|
|
20240723,132900,16193600,84100,84100,84100,84100,0
|
|
20240723,132800,16193600,84100,84100,84100,84100,0
|
|
20240723,132700,16193600,84100,84100,84100,84100,0
|
|
20240723,132600,16193600,84100,84100,84100,84100,0
|
|
20240723,132500,16193600,84100,84100,84100,84100,0
|
|
20240723,132400,16193600,84100,84100,84100,84100,0
|
|
20240723,132300,16193600,84100,84100,84100,84100,0
|
|
20240723,132200,16193600,84100,84100,84100,84100,0
|
|
20240723,132100,16193600,84100,84100,84100,84100,0
|
|
20240723,132000,16193600,84100,84100,84100,84100,0
|
|
20240723,131900,16193600,84100,84100,84100,84100,0
|
|
20240723,131800,16193600,84100,84100,84100,84100,0
|
|
20240723,131700,16193600,84100,84100,84100,84100,0
|
|
20240723,131600,16193600,84100,84100,84100,84100,0
|
|
20240723,131500,16193600,84100,84100,84100,84100,0
|
|
20240723,131400,16193600,84100,84100,84100,84100,0
|
|
20240723,131300,16193600,84100,84100,84100,84100,0
|
|
20240723,131200,16193600,84100,84100,84100,84100,0
|
|
20240723,131100,16193600,84100,84100,84100,84100,0
|
|
20240723,131000,16193600,84100,84100,84100,84100,0
|
|
20240723,130900,16193600,84100,84100,84100,84100,0
|
|
20240723,130800,16193600,84100,84100,84100,84100,0
|
|
20240723,130700,16193600,84100,84100,84100,84100,0
|
|
20240723,130600,16193600,84100,84100,84100,84100,0
|
|
20240723,130500,16193600,84100,84100,84100,84100,0
|
|
20240723,130400,16193600,84100,84100,84100,84100,0
|
|
20240723,130300,16193600,84100,84100,84100,84100,0
|
|
20240723,130200,16193600,84100,84100,84100,84100,0
|
|
20240723,130100,16193600,84100,84100,84100,84100,0
|
|
20240723,130000,16193600,84100,84100,84100,84100,0
|
|
20240723,125900,16193600,84100,84100,84100,84100,0
|
|
20240723,125800,16193600,84100,84100,84100,84100,0
|
|
20240723,125700,16193600,84100,84100,84100,84100,0
|
|
20240723,125600,16193600,84100,84100,84100,84100,42
|
|
20240723,125500,12661400,84100,84100,84100,84100,0
|
|
20240723,125400,12661400,84100,84100,84100,84100,0
|
|
20240723,125300,12661400,84100,84100,84100,84100,0
|
|
20240723,125200,12661400,84100,84100,84100,84100,0
|
|
20240723,125100,12661400,84100,84100,84100,84100,0
|
|
20240723,125000,12661400,84100,84100,84100,84100,0
|
|
20240723,124900,12661400,84100,84100,84100,84100,0
|
|
20240723,124800,12661400,84100,84100,84100,84100,0
|
|
20240723,124700,12661400,84100,84100,84100,84100,0
|
|
20240723,124600,12661400,84100,84100,84100,84100,0
|
|
20240723,124500,12661400,84100,84100,84100,84100,0
|
|
20240723,124400,12661400,84100,84100,84100,84100,0
|
|
20240723,124300,12661400,84100,84100,84100,84100,0
|
|
20240723,124200,12661400,84100,84100,84100,84100,0
|
|
20240723,124100,12661400,84100,84100,84100,84100,0
|
|
20240723,124000,12661400,84100,84100,84100,84100,0
|
|
20240723,123900,12661400,84100,84100,84100,84100,0
|
|
20240723,123800,12661400,84100,84100,84100,84100,0
|
|
20240723,123700,12661400,84100,84100,84100,84100,0
|
|
20240723,123600,12661400,84100,84100,84100,84100,0
|
|
20240723,123500,12661400,84100,84100,84100,84100,0
|
|
20240723,123400,12661400,84100,84100,84100,84100,0
|
|
20240723,123300,12661400,84100,84100,84100,84100,1
|
|
20240723,123200,12577300,84100,84100,84100,84100,0
|
|
20240723,123100,12577300,84100,84100,84100,84100,0
|
|
20240723,123000,12577300,84100,84100,84100,84100,0
|
|
20240723,122900,12577300,84100,84100,84100,84100,0
|
|
20240723,122800,12577300,84100,84100,84100,84100,0
|
|
20240723,122700,12577300,84100,84100,84100,84100,0
|
|
20240723,122600,12577300,84100,84100,84100,84100,0
|
|
20240723,122500,12577300,84100,84100,84100,84100,10
|
|
20240723,122400,11736300,84100,84100,84100,84100,9
|
|
20240723,122300,10979400,84100,84100,84100,84100,8
|
|
20240723,122200,10306600,84100,84100,84100,84100,0
|
|
20240723,122100,10306600,84100,84100,84100,84100,0
|
|
20240723,122000,10306600,84100,84100,84100,84100,0
|
|
20240723,121900,10306600,84100,84100,84100,84100,0
|
|
20240723,121800,10306600,84100,84100,84100,84100,0
|
|
20240723,121700,10306600,84100,84100,84100,84100,0
|
|
20240723,121600,10306600,84100,84100,84100,84100,0
|
|
20240723,121500,10306600,84100,84100,84100,84100,0
|
|
20240723,121400,10306600,84100,84100,84100,84100,0
|
|
20240723,121300,10306600,84100,84100,84100,84100,0
|
|
20240723,121200,10306600,84100,84100,84100,84100,0
|
|
20240723,121100,10306600,84100,84100,84100,84100,0
|
|
20240723,121000,10306600,84100,84100,84100,84100,0
|
|
20240723,120900,10306600,84100,84100,84100,84100,0
|
|
20240723,120800,10306600,84100,84100,84100,84100,0
|
|
20240723,120700,10306600,84100,84100,84100,84100,1
|
|
20240723,120600,10222500,84100,84100,84100,84100,1
|
|
20240723,120500,10138400,84100,84100,84100,84100,0
|
|
20240723,120400,10138400,84100,84100,84100,84100,0
|
|
20240723,120300,10138400,84100,84100,84100,84100,0
|
|
20240723,120200,10138400,84100,84100,84100,84100,1
|
|
20240723,120100,10054300,84100,84100,84100,84100,0
|
|
20240723,120000,10054300,84100,84100,84100,84100,0
|
|
20240723,115900,10054300,84100,84100,84100,84100,2
|
|
20240723,115800,9886100,84100,84100,84100,84100,0
|
|
20240723,115700,9886100,84100,84100,84100,84100,0
|
|
20240723,115600,9886100,84100,84100,84100,84100,0
|
|
20240723,115500,9886100,84100,84100,84100,84100,0
|
|
20240723,115400,9886100,84100,84100,84100,84100,0
|
|
20240723,115300,9886100,84100,84100,84100,84100,0
|
|
20240723,115200,9886100,84100,84100,84100,84100,0
|
|
20240723,115100,9886100,84100,84100,84100,84100,0
|
|
20240723,115000,9886100,84100,84100,84100,84100,0
|
|
20240723,114900,9886100,84100,84100,84100,84100,0
|
|
20240723,114800,9886100,84100,84100,84100,84100,0
|
|
20240723,114700,9886100,84100,84100,84100,84100,0
|
|
20240723,114600,9886100,84100,84100,84100,84100,0
|
|
20240723,114500,9886100,84100,84100,84100,84100,0
|
|
20240723,114400,9886100,84100,84100,84100,84100,0
|
|
20240723,114300,9886100,84100,84100,84100,84100,0
|
|
20240723,114200,9886100,84100,84100,84100,84100,0
|
|
20240723,114100,9886100,84100,84100,84100,84100,0
|
|
20240723,114000,9886100,84100,84100,84100,84100,0
|
|
20240723,113900,9886100,84100,84100,84100,84100,0
|
|
20240723,113800,9886100,84100,84100,84100,84100,0
|
|
20240723,113700,9886100,84100,84100,84100,84100,0
|
|
20240723,113600,9886100,84100,84100,84100,84100,0
|
|
20240723,113500,9886100,84100,84100,84100,84100,0
|
|
20240723,113400,9886100,84100,84100,84100,84100,0
|
|
20240723,113300,9886100,84100,84100,84100,84100,0
|
|
20240723,113200,9886100,84100,84100,84100,84100,0
|
|
20240723,113100,9886100,84100,84100,84100,84100,0
|
|
20240723,113000,9886100,84100,84100,84100,84100,0
|
|
20240723,112900,9886100,84100,84100,84100,84100,0
|
|
20240723,112800,9886100,84100,84100,84100,84100,0
|
|
20240723,112700,9886100,84100,84100,84100,84100,0
|
|
20240723,112600,9886100,84100,84100,84100,84100,0
|
|
20240723,112500,9886100,84100,84100,84100,84100,0
|
|
20240723,112400,9886100,84100,84100,84100,84100,0
|
|
20240723,112300,9886100,84100,84100,84100,84100,0
|
|
20240723,112200,9886100,84100,84100,84100,84100,0
|
|
20240723,112100,9886100,84100,84100,84100,84100,0
|
|
20240723,112000,9886100,84100,84100,84100,84100,0
|
|
20240723,111900,9886100,84100,84100,84100,84100,0
|
|
20240723,111800,9886100,84100,84100,84100,84100,0
|
|
20240723,111700,9886100,84100,84100,84100,84100,0
|
|
20240723,111600,9886100,84100,84100,84100,84100,0
|
|
20240723,111500,9886100,84100,84100,84100,84100,0
|
|
20240723,111400,9886100,84100,84100,84100,84100,0
|
|
20240723,111300,9886100,84100,84100,84100,84100,0
|
|
20240723,111200,9886100,84100,84100,84100,84100,1
|
|
20240723,111100,9802000,84100,84100,84100,84100,0
|
|
20240723,111000,9802000,84100,84100,84100,84100,0
|
|
20240723,110900,9802000,84100,84100,84100,84100,0
|
|
20240723,110800,9802000,84100,84100,84100,84100,0
|
|
20240723,110700,9802000,84100,84100,84100,84100,0
|
|
20240723,110600,9802000,84100,84100,84100,84100,0
|
|
20240723,110500,9802000,84100,84100,84100,84100,0
|
|
20240723,110400,9802000,84100,84100,84100,84100,0
|
|
20240723,110300,9802000,84100,84100,84100,84100,0
|
|
20240723,110200,9802000,84100,84100,84100,84100,0
|
|
20240723,110100,9802000,84100,84100,84100,84100,0
|
|
20240723,110000,9802000,84100,84100,84100,84100,0
|
|
20240723,105900,9802000,84100,84100,84100,84100,0
|
|
20240723,105800,9802000,84100,84100,84100,84100,0
|
|
20240723,105700,9802000,84100,84100,84100,84100,0
|
|
20240723,105600,9802000,84100,84100,84100,84100,0
|
|
20240723,105500,9802000,84100,84100,84100,84100,0
|
|
20240723,105400,9802000,84100,84100,84100,84100,0
|
|
20240723,105300,9802000,84100,84100,84100,84100,0
|
|
20240723,105200,9802000,84100,84100,84100,84100,0
|
|
20240723,105100,9802000,84100,84100,84100,84100,0
|
|
20240723,105000,9802000,84100,84100,84100,84100,0
|
|
20240723,104900,9802000,84100,84100,84100,84100,0
|
|
20240723,104800,9802000,84100,84100,84100,84100,0
|
|
20240723,104700,9802000,84100,84100,84100,84100,0
|
|
20240723,104600,9802000,84100,84100,84100,84100,24
|
|
20240723,104500,7783600,84300,84300,84300,84300,0
|
|
20240723,104400,7783600,84300,84300,84300,84300,6
|
|
20240723,104300,7277800,84300,84300,84300,84300,0
|
|
20240723,104200,7277800,84300,84300,84300,84300,0
|
|
20240723,104100,7277800,84300,84300,84300,84300,0
|
|
20240723,104000,7277800,84300,84300,84300,84300,0
|
|
20240723,103900,7277800,84300,84300,84300,84300,0
|
|
20240723,103800,7277800,84300,84300,84300,84300,0
|
|
20240723,103700,7277800,84300,84300,84300,84300,0
|
|
20240723,103600,7277800,84300,84300,84300,84300,0
|
|
20240723,103500,7277800,84300,84300,84300,84300,0
|
|
20240723,103400,7277800,84300,84300,84300,84300,0
|
|
20240723,103300,7277800,84300,84300,84300,84300,0
|
|
20240723,103200,7277800,84300,84300,84300,84300,0
|
|
20240723,103100,7277800,84300,84300,84300,84300,2
|
|
20240723,103000,7109200,84900,84900,84900,84900,0
|
|
20240723,102900,7109200,84900,84900,84900,84900,0
|
|
20240723,102800,7109200,84900,84900,84900,84900,0
|
|
20240723,102700,7109200,84900,84900,84900,84900,0
|
|
20240723,102600,7109200,84900,84900,84900,84900,0
|
|
20240723,102500,7109200,84900,84900,84900,84900,0
|
|
20240723,102400,7109200,84900,84900,84900,84900,0
|
|
20240723,102300,7109200,84900,84900,84900,84900,0
|
|
20240723,102200,7109200,84900,84900,84900,84900,0
|
|
20240723,102100,7109200,84900,84900,84900,84900,0
|
|
20240723,102000,7109200,84900,84900,84900,84900,0
|
|
20240723,101900,7109200,84900,84900,84900,84900,0
|
|
20240723,101800,7109200,84900,84900,84900,84900,0
|
|
20240723,101700,7109200,84900,84900,84900,84900,0
|
|
20240723,101600,7109200,84900,84900,84900,84900,0
|
|
20240723,101500,7109200,84900,84900,84900,84900,0
|
|
20240723,101400,7109200,84900,84900,84900,84900,0
|
|
20240723,101300,7109200,84900,84900,84900,84900,0
|
|
20240723,101200,7109200,84900,84900,84900,84900,0
|
|
20240723,101100,7109200,84900,84900,84900,84900,1
|
|
20240723,101000,7024300,84900,84900,84900,84900,0
|
|
20240723,100900,7024300,84900,84900,84900,84900,0
|
|
20240723,100800,7024300,84900,84900,84900,84900,0
|
|
20240723,100700,7024300,84900,84900,84900,84900,0
|
|
20240723,100600,7024300,84900,84900,84900,84900,0
|
|
20240723,100500,7024300,84900,84900,84900,84900,0
|
|
20240723,100400,7024300,84900,84900,84900,84900,1
|
|
20240723,100300,6939400,84900,84900,84900,84900,0
|
|
20240723,100200,6939400,84900,84900,84900,84900,0
|
|
20240723,100100,6939400,84900,84900,84900,84900,0
|
|
20240723,100000,6939400,84900,84100,84900,84100,2
|
|
20240723,095900,6770400,84900,84900,84900,84900,0
|
|
20240723,095800,6770400,84900,84900,84900,84900,0
|
|
20240723,095700,6770400,84900,84900,84900,84900,0
|
|
20240723,095600,6770400,84900,84900,84900,84900,0
|
|
20240723,095500,6770400,84900,84900,84900,84900,0
|
|
20240723,095400,6770400,84900,84900,84900,84900,0
|
|
20240723,095300,6770400,84900,84900,84900,84900,0
|
|
20240723,095200,6770400,84900,84900,84900,84900,0
|
|
20240723,095100,6770400,84900,84900,84900,84900,0
|
|
20240723,095000,6770400,84900,84900,84900,84900,0
|
|
20240723,094900,6770400,84900,84900,84900,84900,0
|
|
20240723,094800,6770400,84900,84900,84900,84900,0
|
|
20240723,094700,6770400,84900,84900,84900,84900,0
|
|
20240723,094600,6770400,84900,84500,84900,84500,60
|
|
20240723,094500,1693300,84400,84400,84400,84400,0
|
|
20240723,094400,1693300,84400,84400,84400,84400,0
|
|
20240723,094300,1693300,84400,84400,84400,84400,0
|
|
20240723,094200,1693300,84400,84300,84400,84300,2
|
|
20240723,094100,1524600,84000,84000,84000,84000,0
|
|
20240723,094000,1524600,84000,84000,84000,84000,0
|
|
20240723,093900,1524600,84000,84000,84000,84000,0
|
|
20240723,093800,1524600,84000,84000,84000,84000,0
|
|
20240723,093700,1524600,84000,84000,84000,84000,0
|
|
20240723,093600,1524600,84000,84000,84000,84000,0
|
|
20240723,093500,1524600,84000,84000,84000,84000,0
|
|
20240723,093400,1524600,84000,84000,84000,84000,0
|
|
20240723,093300,1524600,84000,84000,84000,84000,0
|
|
20240723,093200,1524600,84000,84000,84000,84000,0
|
|
20240723,093100,1524600,84000,84000,84000,84000,0
|
|
20240723,093000,1524600,84000,84000,84000,84000,0
|
|
20240723,092900,1524600,84000,84000,84000,84000,0
|
|
20240723,092800,1524600,84000,84000,84000,84000,0
|
|
20240723,092700,1524600,84000,84000,84000,84000,0
|
|
20240723,092600,1524600,84000,84000,84000,84000,0
|
|
20240723,092500,1524600,84000,84000,84000,84000,0
|
|
20240723,092400,1524600,84000,84000,84000,84000,0
|
|
20240723,092300,1524600,84000,84000,84000,84000,0
|
|
20240723,092200,1524600,84000,84000,84000,84000,0
|
|
20240723,092100,1524600,84000,84000,84000,84000,0
|
|
20240723,092000,1524600,84000,84000,84000,84000,0
|
|
20240723,091900,1524600,84000,84000,84000,84000,0
|
|
20240723,091800,1524600,84000,84000,84000,84000,0
|
|
20240723,091700,1524600,84000,84000,84000,84000,0
|
|
20240723,091600,1524600,84000,84000,84000,84000,0
|
|
20240723,091500,1524600,84000,84000,84000,84000,0
|
|
20240723,091400,1524600,84000,84000,84000,84000,0
|
|
20240723,091300,1524600,84000,84000,84000,84000,0
|
|
20240723,091200,1524600,84000,84400,84400,84000,7
|
|
20240723,091100,935600,85200,85200,85200,85200,1
|
|
20240723,091000,850400,84400,84400,84400,84400,1
|
|
20240723,090900,766000,84400,84400,84400,84400,0
|
|
20240723,090800,766000,84400,84400,84400,84400,0
|
|
20240723,090700,766000,84400,84400,84400,84400,0
|
|
20240723,090600,766000,84400,84400,84400,84400,0
|
|
20240723,090500,766000,84400,84400,84400,84400,0
|
|
20240723,090400,766000,84400,84400,84400,84400,0
|
|
20240723,090300,766000,84400,84400,84400,84400,0
|
|
20240723,090200,766000,84400,84400,84400,84400,4
|
|
20240723,090100,428400,85600,85600,85600,85600,3
|
|
20240723,090000,171600,85800,85800,85800,85800,2
|