671 lines
33 KiB
CSV
671 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,200800,4508500,82900,82900,82900,82900,1
|
|
20240729,200700,4508500,82900,82900,82900,82900,0
|
|
20240729,200600,4508500,82900,82900,82900,82900,0
|
|
20240729,200500,4508500,82900,82900,82900,82900,0
|
|
20240729,200400,4508500,82900,82900,82900,82900,0
|
|
20240729,200300,4508500,82900,82900,82900,82900,0
|
|
20240729,200200,4508500,82900,82900,82900,82900,0
|
|
20240729,200100,4508500,82900,82900,82900,82900,0
|
|
20240729,200000,4508500,82900,82900,82900,82900,0
|
|
20240729,195900,4508500,82900,82900,82900,82900,0
|
|
20240729,195800,4508500,82900,82900,82900,82900,0
|
|
20240729,195700,4508500,82900,82900,82900,82900,0
|
|
20240729,195600,4508500,82900,82900,82900,82900,0
|
|
20240729,195500,4508500,82900,82900,82900,82900,0
|
|
20240729,195400,4508500,82900,82900,82900,82900,0
|
|
20240729,195300,4508500,82900,82900,82900,82900,0
|
|
20240729,195200,4508500,82900,82900,82900,82900,0
|
|
20240729,195100,4508500,82900,82900,82900,82900,0
|
|
20240729,195000,4508500,82900,82900,82900,82900,0
|
|
20240729,194900,4508500,82900,82900,82900,82900,0
|
|
20240729,194800,4508500,82900,82900,82900,82900,0
|
|
20240729,194700,4508500,82900,82900,82900,82900,0
|
|
20240729,194600,4508500,82900,82900,82900,82900,0
|
|
20240729,194500,4508500,82900,82900,82900,82900,0
|
|
20240729,194400,4508500,82900,82900,82900,82900,0
|
|
20240729,194300,4508500,82900,82900,82900,82900,0
|
|
20240729,194200,4508500,82900,82900,82900,82900,0
|
|
20240729,194100,4508500,82900,82900,82900,82900,0
|
|
20240729,194000,4508500,82900,82900,82900,82900,0
|
|
20240729,193900,4508500,82900,82900,82900,82900,0
|
|
20240729,193800,4508500,82900,82900,82900,82900,1
|
|
20240729,193700,4508500,82900,82900,82900,82900,0
|
|
20240729,193600,4508500,82900,82900,82900,82900,0
|
|
20240729,193500,4508500,82900,82900,82900,82900,0
|
|
20240729,193400,4508500,82900,82900,82900,82900,0
|
|
20240729,193300,4508500,82900,82900,82900,82900,0
|
|
20240729,193200,4508500,82900,82900,82900,82900,0
|
|
20240729,193100,4508500,82900,82900,82900,82900,0
|
|
20240729,193000,4508500,82900,82900,82900,82900,0
|
|
20240729,192900,4508500,82900,82900,82900,82900,0
|
|
20240729,192800,4508500,82900,82900,82900,82900,0
|
|
20240729,192700,4508500,82900,82900,82900,82900,0
|
|
20240729,192600,4508500,82900,82900,82900,82900,0
|
|
20240729,192500,4508500,82900,82900,82900,82900,0
|
|
20240729,192400,4508500,82900,82900,82900,82900,0
|
|
20240729,192300,4508500,82900,82900,82900,82900,0
|
|
20240729,192200,4508500,82900,82900,82900,82900,0
|
|
20240729,192100,4508500,82900,82900,82900,82900,0
|
|
20240729,192000,4508500,82900,82900,82900,82900,0
|
|
20240729,191900,4508500,82900,82900,82900,82900,0
|
|
20240729,191800,4508500,82900,82900,82900,82900,0
|
|
20240729,191700,4508500,82900,82900,82900,82900,0
|
|
20240729,191600,4508500,82900,82900,82900,82900,0
|
|
20240729,191500,4508500,82900,82900,82900,82900,0
|
|
20240729,191400,4508500,82900,82900,82900,82900,0
|
|
20240729,191300,4508500,82900,82900,82900,82900,0
|
|
20240729,191200,4508500,82900,82900,82900,82900,0
|
|
20240729,191100,4508500,82900,82900,82900,82900,0
|
|
20240729,191000,4508500,82900,82900,82900,82900,0
|
|
20240729,190900,4508500,82900,82900,82900,82900,0
|
|
20240729,190800,4508500,82900,82900,82900,82900,1
|
|
20240729,190700,4508500,82900,82900,82900,82900,0
|
|
20240729,190600,4508500,82900,82900,82900,82900,0
|
|
20240729,190500,4508500,82900,82900,82900,82900,0
|
|
20240729,190400,4508500,82900,82900,82900,82900,0
|
|
20240729,190300,4508500,82900,82900,82900,82900,0
|
|
20240729,190200,4508500,82900,82900,82900,82900,0
|
|
20240729,190100,4508500,82900,82900,82900,82900,0
|
|
20240729,190000,4508500,82900,82900,82900,82900,0
|
|
20240729,185900,4508500,82900,82900,82900,82900,0
|
|
20240729,185800,4508500,82900,82900,82900,82900,0
|
|
20240729,185700,4508500,82900,82900,82900,82900,0
|
|
20240729,185600,4508500,82900,82900,82900,82900,0
|
|
20240729,185500,4508500,82900,82900,82900,82900,0
|
|
20240729,185400,4508500,82900,82900,82900,82900,0
|
|
20240729,185300,4508500,82900,82900,82900,82900,0
|
|
20240729,185200,4508500,82900,82900,82900,82900,0
|
|
20240729,185100,4508500,82900,82900,82900,82900,0
|
|
20240729,185000,4508500,82900,82900,82900,82900,0
|
|
20240729,184900,4508500,82900,82900,82900,82900,0
|
|
20240729,184800,4508500,82900,82900,82900,82900,0
|
|
20240729,184700,4508500,82900,82900,82900,82900,0
|
|
20240729,184600,4508500,82900,82900,82900,82900,0
|
|
20240729,184500,4508500,82900,82900,82900,82900,0
|
|
20240729,184400,4508500,82900,82900,82900,82900,0
|
|
20240729,184300,4508500,82900,82900,82900,82900,0
|
|
20240729,184200,4508500,82900,82900,82900,82900,0
|
|
20240729,184100,4508500,82900,82900,82900,82900,0
|
|
20240729,184000,4508500,82900,82900,82900,82900,0
|
|
20240729,183900,4508500,82900,82900,82900,82900,0
|
|
20240729,183800,4508500,82900,82900,82900,82900,1
|
|
20240729,183700,4508500,82900,82900,82900,82900,0
|
|
20240729,183600,4508500,82900,82900,82900,82900,0
|
|
20240729,183500,4508500,82900,82900,82900,82900,0
|
|
20240729,183400,4508500,82900,82900,82900,82900,0
|
|
20240729,183300,4508500,82900,82900,82900,82900,0
|
|
20240729,183200,4508500,82900,82900,82900,82900,0
|
|
20240729,183100,4508500,82900,82900,82900,82900,0
|
|
20240729,183000,4508500,82900,82900,82900,82900,0
|
|
20240729,182900,4508500,82900,82900,82900,82900,0
|
|
20240729,182800,4508500,82900,82900,82900,82900,0
|
|
20240729,182700,4508500,82900,82900,82900,82900,0
|
|
20240729,182600,4508500,82900,82900,82900,82900,0
|
|
20240729,182500,4508500,82900,82900,82900,82900,0
|
|
20240729,182400,4508500,82900,82900,82900,82900,0
|
|
20240729,182300,4508500,82900,82900,82900,82900,0
|
|
20240729,182200,4508500,82900,82900,82900,82900,0
|
|
20240729,182100,4508500,82900,82900,82900,82900,0
|
|
20240729,182000,4508500,82900,82900,82900,82900,0
|
|
20240729,181900,4508500,82900,82900,82900,82900,0
|
|
20240729,181800,4508500,82900,82900,82900,82900,0
|
|
20240729,181700,4508500,82900,82900,82900,82900,0
|
|
20240729,181600,4508500,82900,82900,82900,82900,0
|
|
20240729,181500,4508500,82900,82900,82900,82900,0
|
|
20240729,181400,4508500,82900,82900,82900,82900,0
|
|
20240729,181300,4508500,82900,82900,82900,82900,0
|
|
20240729,181200,4508500,82900,82900,82900,82900,0
|
|
20240729,181100,4508500,82900,82900,82900,82900,0
|
|
20240729,181000,4508500,82900,82900,82900,82900,0
|
|
20240729,180900,4508500,82900,82900,82900,82900,0
|
|
20240729,180800,4508500,82900,82900,82900,82900,1
|
|
20240729,180700,4508500,82900,82900,82900,82900,0
|
|
20240729,180600,4508500,82900,82900,82900,82900,0
|
|
20240729,180500,4508500,82900,82900,82900,82900,0
|
|
20240729,180400,4508500,82900,82900,82900,82900,0
|
|
20240729,180300,4508500,82900,82900,82900,82900,0
|
|
20240729,180200,4508500,82900,82900,82900,82900,0
|
|
20240729,180100,4508500,82900,82900,82900,82900,0
|
|
20240729,180000,4508500,82900,82900,82900,82900,0
|
|
20240729,175900,4508500,82900,82900,82900,82900,0
|
|
20240729,175800,4508500,82900,82900,82900,82900,0
|
|
20240729,175700,4508500,82900,82900,82900,82900,0
|
|
20240729,175600,4508500,82900,82900,82900,82900,0
|
|
20240729,175500,4508500,82900,82900,82900,82900,0
|
|
20240729,175400,4508500,82900,82900,82900,82900,0
|
|
20240729,175300,4508500,82900,82900,82900,82900,0
|
|
20240729,175200,4508500,82900,82900,82900,82900,0
|
|
20240729,175100,4508500,82900,82900,82900,82900,0
|
|
20240729,175000,4508500,82900,82900,82900,82900,0
|
|
20240729,174900,4508500,82900,82900,82900,82900,0
|
|
20240729,174800,4508500,82900,82900,82900,82900,0
|
|
20240729,174700,4508500,82900,82900,82900,82900,0
|
|
20240729,174600,4508500,82900,82900,82900,82900,0
|
|
20240729,174500,4508500,82900,82900,82900,82900,0
|
|
20240729,174400,4508500,82900,82900,82900,82900,0
|
|
20240729,174300,4508500,82900,82900,82900,82900,0
|
|
20240729,174200,4508500,82900,82900,82900,82900,0
|
|
20240729,174100,4508500,82900,82900,82900,82900,0
|
|
20240729,174000,4508500,82900,82900,82900,82900,0
|
|
20240729,173900,4508500,82900,82900,82900,82900,0
|
|
20240729,173800,4508500,82900,82900,82900,82900,1
|
|
20240729,173700,4508500,82900,82900,82900,82900,0
|
|
20240729,173600,4508500,82900,82900,82900,82900,0
|
|
20240729,173500,4508500,82900,82900,82900,82900,0
|
|
20240729,173400,4508500,82900,82900,82900,82900,0
|
|
20240729,173300,4508500,82900,82900,82900,82900,0
|
|
20240729,173200,4508500,82900,82900,82900,82900,0
|
|
20240729,173100,4508500,82900,82900,82900,82900,0
|
|
20240729,173000,4508500,82900,82900,82900,82900,0
|
|
20240729,172900,4508500,82900,82900,82900,82900,0
|
|
20240729,172800,4508500,82900,82900,82900,82900,0
|
|
20240729,172700,4508500,82900,82900,82900,82900,0
|
|
20240729,172600,4508500,82900,82900,82900,82900,0
|
|
20240729,172500,4508500,82900,82900,82900,82900,0
|
|
20240729,172400,4508500,82900,82900,82900,82900,0
|
|
20240729,172300,4508500,82900,82900,82900,82900,0
|
|
20240729,172200,4508500,82900,82900,82900,82900,0
|
|
20240729,172100,4508500,82900,82900,82900,82900,0
|
|
20240729,172000,4508500,82900,82900,82900,82900,0
|
|
20240729,171900,4508500,82900,82900,82900,82900,0
|
|
20240729,171800,4508500,82900,82900,82900,82900,0
|
|
20240729,171700,4508500,82900,82900,82900,82900,0
|
|
20240729,171600,4508500,82900,82900,82900,82900,0
|
|
20240729,171500,4508500,82900,82900,82900,82900,0
|
|
20240729,171400,4508500,82900,82900,82900,82900,0
|
|
20240729,171300,4508500,82900,82900,82900,82900,0
|
|
20240729,171200,4508500,82900,82900,82900,82900,0
|
|
20240729,171100,4508500,82900,82900,82900,82900,0
|
|
20240729,171000,4508500,82900,82900,82900,82900,0
|
|
20240729,170900,4508500,82900,82900,82900,82900,0
|
|
20240729,170800,4508500,82900,82900,82900,82900,1
|
|
20240729,170700,4508500,82900,82900,82900,82900,0
|
|
20240729,170600,4508500,82900,82900,82900,82900,0
|
|
20240729,170500,4508500,82900,82900,82900,82900,0
|
|
20240729,170400,4508500,82900,82900,82900,82900,0
|
|
20240729,170300,4508500,82900,82900,82900,82900,0
|
|
20240729,170200,4508500,82900,82900,82900,82900,0
|
|
20240729,170100,4508500,82900,82900,82900,82900,0
|
|
20240729,170000,4508500,82900,82900,82900,82900,0
|
|
20240729,165900,4508500,82900,82900,82900,82900,0
|
|
20240729,165800,4508500,82900,82900,82900,82900,0
|
|
20240729,165700,4508500,82900,82900,82900,82900,0
|
|
20240729,165600,4508500,82900,82900,82900,82900,0
|
|
20240729,165500,4508500,82900,82900,82900,82900,0
|
|
20240729,165400,4508500,82900,82900,82900,82900,0
|
|
20240729,165300,4508500,82900,82900,82900,82900,0
|
|
20240729,165200,4508500,82900,82900,82900,82900,0
|
|
20240729,165100,4508500,82900,82900,82900,82900,0
|
|
20240729,165000,4508500,82900,82900,82900,82900,0
|
|
20240729,164900,4508500,82900,82900,82900,82900,0
|
|
20240729,164800,4508500,82900,82900,82900,82900,0
|
|
20240729,164700,4508500,82900,82900,82900,82900,0
|
|
20240729,164600,4508500,82900,82900,82900,82900,0
|
|
20240729,164500,4508500,82900,82900,82900,82900,0
|
|
20240729,164400,4508500,82900,82900,82900,82900,0
|
|
20240729,164300,4508500,82900,82900,82900,82900,0
|
|
20240729,164200,4508500,82900,82900,82900,82900,0
|
|
20240729,164100,4508500,82900,82900,82900,82900,0
|
|
20240729,164000,4508500,82900,82900,82900,82900,0
|
|
20240729,163900,4508500,82900,82900,82900,82900,0
|
|
20240729,163800,4508500,82900,82900,82900,82900,1
|
|
20240729,163700,4508500,82900,82900,82900,82900,0
|
|
20240729,163600,4508500,82900,82900,82900,82900,0
|
|
20240729,163500,4508500,82900,82900,82900,82900,0
|
|
20240729,163400,4508500,82900,82900,82900,82900,0
|
|
20240729,163300,4508500,82900,82900,82900,82900,0
|
|
20240729,163200,4508500,82900,82900,82900,82900,0
|
|
20240729,163100,4508500,82900,82900,82900,82900,0
|
|
20240729,163000,4508500,82900,82900,82900,82900,0
|
|
20240729,162900,4508500,82900,82900,82900,82900,0
|
|
20240729,162800,4508500,82900,82900,82900,82900,0
|
|
20240729,162700,4508500,82900,82900,82900,82900,0
|
|
20240729,162600,4508500,82900,82900,82900,82900,0
|
|
20240729,162500,4508500,82900,82900,82900,82900,0
|
|
20240729,162400,4508500,82900,82900,82900,82900,0
|
|
20240729,162300,4508500,82900,82900,82900,82900,0
|
|
20240729,162200,4508500,82900,82900,82900,82900,0
|
|
20240729,162100,4508500,82900,82900,82900,82900,0
|
|
20240729,162000,4508500,82900,82900,82900,82900,0
|
|
20240729,161900,4508500,82900,82900,82900,82900,0
|
|
20240729,161800,4508500,82900,82900,82900,82900,0
|
|
20240729,161700,4508500,82900,82900,82900,82900,0
|
|
20240729,161600,4508500,82900,82900,82900,82900,0
|
|
20240729,161500,4508500,82900,82900,82900,82900,0
|
|
20240729,161400,4508500,82900,82900,82900,82900,0
|
|
20240729,161300,4508500,82900,82900,82900,82900,0
|
|
20240729,161200,4508500,82900,82900,82900,82900,0
|
|
20240729,161100,4508500,82900,82900,82900,82900,0
|
|
20240729,161000,4508500,82900,82900,82900,82900,0
|
|
20240729,160900,4508500,82900,82900,82900,82900,0
|
|
20240729,160800,4508500,82900,82900,82900,82900,1
|
|
20240729,160700,4508500,82900,82900,82900,82900,0
|
|
20240729,160600,4508500,82900,82900,82900,82900,0
|
|
20240729,160500,4508500,82900,82900,82900,82900,0
|
|
20240729,160400,4508500,82900,82900,82900,82900,0
|
|
20240729,160300,4508500,82900,82900,82900,82900,0
|
|
20240729,160200,4508500,82900,82900,82900,82900,0
|
|
20240729,160100,4508500,82900,82900,82900,82900,0
|
|
20240729,160000,4508500,82900,82900,82900,82900,0
|
|
20240729,155900,4508500,82900,82900,82900,82900,0
|
|
20240729,155800,4508500,82900,82900,82900,82900,0
|
|
20240729,155700,4508500,82900,82900,82900,82900,0
|
|
20240729,155600,4508500,82900,82900,82900,82900,0
|
|
20240729,155500,4508500,82900,82900,82900,82900,0
|
|
20240729,155400,4508500,82900,82900,82900,82900,0
|
|
20240729,155300,4508500,82900,82900,82900,82900,0
|
|
20240729,155200,4508500,82900,82900,82900,82900,0
|
|
20240729,155100,4508500,82900,82900,82900,82900,0
|
|
20240729,155000,4508500,82900,82900,82900,82900,0
|
|
20240729,154900,4508500,82900,82900,82900,82900,0
|
|
20240729,154800,4508500,82900,82900,82900,82900,0
|
|
20240729,154700,4508500,82900,82900,82900,82900,0
|
|
20240729,154600,4508500,82900,82900,82900,82900,0
|
|
20240729,154500,4508500,82900,82900,82900,82900,0
|
|
20240729,154400,4508500,82900,82900,82900,82900,0
|
|
20240729,154300,4508500,82900,82900,82900,82900,0
|
|
20240729,154200,4508500,82900,82900,82900,82900,0
|
|
20240729,154100,4508500,82900,82900,82900,82900,0
|
|
20240729,154000,4508500,82900,82900,82900,82900,0
|
|
20240729,153900,4508500,82900,82900,82900,82900,0
|
|
20240729,153800,4508500,82900,82900,82900,82900,1
|
|
20240729,153700,4508500,82900,82900,82900,82900,0
|
|
20240729,153600,4508500,82900,82900,82900,82900,0
|
|
20240729,153500,4508500,82900,82900,82900,82900,0
|
|
20240729,153400,4508500,82900,82900,82900,82900,0
|
|
20240729,153300,4508500,82900,82900,82900,82900,0
|
|
20240729,153200,4508500,82900,82900,82900,82900,0
|
|
20240729,153100,4508500,82900,82900,82900,82900,0
|
|
20240729,153000,4508500,82900,82900,82900,82900,0
|
|
20240729,152900,4508500,82900,82900,82900,82900,0
|
|
20240729,152800,4508500,82900,82900,82900,82900,0
|
|
20240729,152700,4508500,82900,82900,82900,82900,0
|
|
20240729,152600,4508500,82900,82900,82900,82900,0
|
|
20240729,152500,4508500,82900,82900,82900,82900,0
|
|
20240729,152400,4508500,82900,82900,82900,82900,0
|
|
20240729,152300,4508500,82900,82900,82900,82900,0
|
|
20240729,152200,4508500,82900,82900,82900,82900,0
|
|
20240729,152100,4508500,82900,82900,82900,82900,0
|
|
20240729,152000,4508500,82900,82900,82900,82900,0
|
|
20240729,151900,4508500,82900,82900,82900,82900,0
|
|
20240729,151800,4508500,82900,82900,82900,82900,1
|
|
20240729,151700,4425600,83100,83100,83100,83100,0
|
|
20240729,151600,4425600,83100,83100,83100,83100,0
|
|
20240729,151500,4425600,83100,83100,83100,83100,0
|
|
20240729,151400,4425600,83100,83100,83100,83100,0
|
|
20240729,151300,4425600,83100,83100,83100,83100,0
|
|
20240729,151200,4425600,83100,83100,83100,83100,8
|
|
20240729,151100,3760800,83100,83100,83100,83100,0
|
|
20240729,151000,3760800,83100,83100,83100,83100,1
|
|
20240729,150900,3677700,83100,83100,83100,83100,0
|
|
20240729,150800,3677700,83100,83100,83100,83100,0
|
|
20240729,150700,3677700,83100,83100,83100,83100,0
|
|
20240729,150600,3677700,83100,83100,83100,83100,0
|
|
20240729,150500,3677700,83100,83100,83100,83100,0
|
|
20240729,150400,3677700,83100,83100,83100,83100,0
|
|
20240729,150300,3677700,83100,83100,83100,83100,1
|
|
20240729,150200,3594600,83100,83100,83100,83100,0
|
|
20240729,150100,3594600,83100,83100,83100,83100,0
|
|
20240729,150000,3594600,83100,83100,83100,83100,0
|
|
20240729,145900,3594600,83100,83100,83100,83100,0
|
|
20240729,145800,3594600,83100,83100,83100,83100,0
|
|
20240729,145700,3594600,83100,83100,83100,83100,0
|
|
20240729,145600,3594600,83100,83100,83100,83100,0
|
|
20240729,145500,3594600,83100,83100,83100,83100,0
|
|
20240729,145400,3594600,83100,83100,83100,83100,0
|
|
20240729,145300,3594600,83100,83100,83100,83100,0
|
|
20240729,145200,3594600,83100,83100,83100,83100,0
|
|
20240729,145100,3594600,83100,83100,83100,83100,3
|
|
20240729,145000,3345300,83000,83000,83000,83000,0
|
|
20240729,144900,3345300,83000,83000,83000,83000,0
|
|
20240729,144800,3345300,83000,83000,83000,83000,0
|
|
20240729,144700,3345300,83000,83000,83000,83000,0
|
|
20240729,144600,3345300,83000,83000,83000,83000,0
|
|
20240729,144500,3345300,83000,83000,83000,83000,0
|
|
20240729,144400,3345300,83000,83000,83000,83000,0
|
|
20240729,144300,3345300,83000,83000,83000,83000,0
|
|
20240729,144200,3345300,83000,83000,83000,83000,0
|
|
20240729,144100,3345300,83000,83000,83000,83000,0
|
|
20240729,144000,3345300,83000,83000,83000,83000,0
|
|
20240729,143900,3345300,83000,83000,83000,83000,0
|
|
20240729,143800,3345300,83000,83000,83000,83000,0
|
|
20240729,143700,3345300,83000,83000,83000,83000,0
|
|
20240729,143600,3345300,83000,83000,83000,83000,0
|
|
20240729,143500,3345300,83000,83000,83000,83000,0
|
|
20240729,143400,3345300,83000,83000,83000,83000,0
|
|
20240729,143300,3345300,83000,83000,83000,83000,0
|
|
20240729,143200,3345300,83000,83000,83000,83000,0
|
|
20240729,143100,3345300,83000,83000,83000,83000,0
|
|
20240729,143000,3345300,83000,83000,83000,83000,0
|
|
20240729,142900,3345300,83000,83000,83000,83000,0
|
|
20240729,142800,3345300,83000,83000,83000,83000,0
|
|
20240729,142700,3345300,83000,83000,83000,83000,0
|
|
20240729,142600,3345300,83000,83000,83000,83000,0
|
|
20240729,142500,3345300,83000,83000,83000,83000,0
|
|
20240729,142400,3345300,83000,83000,83000,83000,0
|
|
20240729,142300,3345300,83000,83000,83000,83000,0
|
|
20240729,142200,3345300,83000,83000,83000,83000,0
|
|
20240729,142100,3345300,83000,83000,83000,83000,0
|
|
20240729,142000,3345300,83000,83000,83000,83000,0
|
|
20240729,141900,3345300,83000,83000,83000,83000,0
|
|
20240729,141800,3345300,83000,83000,83000,83000,0
|
|
20240729,141700,3345300,83000,83000,83000,83000,0
|
|
20240729,141600,3345300,83000,83000,83000,83000,0
|
|
20240729,141500,3345300,83000,83000,83000,83000,0
|
|
20240729,141400,3345300,83000,83000,83000,83000,0
|
|
20240729,141300,3345300,83000,83000,83000,83000,0
|
|
20240729,141200,3345300,83000,83000,83000,83000,0
|
|
20240729,141100,3345300,83000,83000,83000,83000,0
|
|
20240729,141000,3345300,83000,83000,83000,83000,0
|
|
20240729,140900,3345300,83000,83000,83000,83000,0
|
|
20240729,140800,3345300,83000,83000,83000,83000,0
|
|
20240729,140700,3345300,83000,83000,83000,83000,0
|
|
20240729,140600,3345300,83000,83000,83000,83000,0
|
|
20240729,140500,3345300,83000,83000,83000,83000,0
|
|
20240729,140400,3345300,83000,83000,83000,83000,0
|
|
20240729,140300,3345300,83000,83000,83000,83000,0
|
|
20240729,140200,3345300,83000,83000,83000,83000,0
|
|
20240729,140100,3345300,83000,83000,83000,83000,0
|
|
20240729,140000,3345300,83000,83000,83000,83000,0
|
|
20240729,135900,3345300,83000,83000,83000,83000,0
|
|
20240729,135800,3345300,83000,83000,83000,83000,5
|
|
20240729,135700,2930300,83000,83000,83000,83000,0
|
|
20240729,135600,2930300,83000,83000,83000,83000,0
|
|
20240729,135500,2930300,83000,83000,83000,83000,0
|
|
20240729,135400,2930300,83000,83000,83000,83000,0
|
|
20240729,135300,2930300,83000,83000,83000,83000,0
|
|
20240729,135200,2930300,83000,83000,83000,83000,0
|
|
20240729,135100,2930300,83000,83000,83000,83000,0
|
|
20240729,135000,2930300,83000,83000,83000,83000,0
|
|
20240729,134900,2930300,83000,83000,83000,83000,0
|
|
20240729,134800,2930300,83000,83000,83000,83000,0
|
|
20240729,134700,2930300,83000,83000,83000,83000,0
|
|
20240729,134600,2930300,83000,83000,83000,83000,0
|
|
20240729,134500,2930300,83000,83000,83000,83000,0
|
|
20240729,134400,2930300,83000,83000,83000,83000,0
|
|
20240729,134300,2930300,83000,83000,83000,83000,0
|
|
20240729,134200,2930300,83000,83000,83000,83000,0
|
|
20240729,134100,2930300,83000,83000,83000,83000,0
|
|
20240729,134000,2930300,83000,83000,83000,83000,0
|
|
20240729,133900,2930300,83000,83000,83000,83000,0
|
|
20240729,133800,2930300,83000,83000,83000,83000,0
|
|
20240729,133700,2930300,83000,83000,83000,83000,0
|
|
20240729,133600,2930300,83000,83000,83000,83000,0
|
|
20240729,133500,2930300,83000,83000,83000,83000,0
|
|
20240729,133400,2930300,83000,83000,83000,83000,0
|
|
20240729,133300,2930300,83000,83000,83000,83000,0
|
|
20240729,133200,2930300,83000,83000,83000,83000,0
|
|
20240729,133100,2930300,83000,83000,83000,83000,0
|
|
20240729,133000,2930300,83000,83000,83000,83000,0
|
|
20240729,132900,2930300,83000,83000,83000,83000,0
|
|
20240729,132800,2930300,83000,83000,83000,83000,0
|
|
20240729,132700,2930300,83000,83000,83000,83000,0
|
|
20240729,132600,2930300,83000,83000,83000,83000,0
|
|
20240729,132500,2930300,83000,83000,83000,83000,0
|
|
20240729,132400,2930300,83000,83000,83000,83000,0
|
|
20240729,132300,2930300,83000,83000,83000,83000,0
|
|
20240729,132200,2930300,83000,83000,83000,83000,0
|
|
20240729,132100,2930300,83000,83000,83000,83000,0
|
|
20240729,132000,2930300,83000,83000,83000,83000,0
|
|
20240729,131900,2930300,83000,83000,83000,83000,0
|
|
20240729,131800,2930300,83000,83000,83000,83000,0
|
|
20240729,131700,2930300,83000,83000,83000,83000,0
|
|
20240729,131600,2930300,83000,83000,83000,83000,0
|
|
20240729,131500,2930300,83000,83000,83000,83000,0
|
|
20240729,131400,2930300,83000,83000,83000,83000,0
|
|
20240729,131300,2930300,83000,83000,83000,83000,0
|
|
20240729,131200,2930300,83000,83000,83000,83000,0
|
|
20240729,131100,2930300,83000,83000,83000,83000,0
|
|
20240729,131000,2930300,83000,83000,83000,83000,0
|
|
20240729,130900,2930300,83000,83000,83000,83000,0
|
|
20240729,130800,2930300,83000,83000,83000,83000,0
|
|
20240729,130700,2930300,83000,83000,83000,83000,0
|
|
20240729,130600,2930300,83000,83000,83000,83000,0
|
|
20240729,130500,2930300,83000,83000,83000,83000,0
|
|
20240729,130400,2930300,83000,83000,83000,83000,0
|
|
20240729,130300,2930300,83000,83000,83000,83000,0
|
|
20240729,130200,2930300,83000,83000,83000,83000,0
|
|
20240729,130100,2930300,83000,83000,83000,83000,0
|
|
20240729,130000,2930300,83000,83000,83000,83000,0
|
|
20240729,125900,2930300,83000,83000,83000,83000,0
|
|
20240729,125800,2930300,83000,83000,83000,83000,0
|
|
20240729,125700,2930300,83000,83000,83000,83000,0
|
|
20240729,125600,2930300,83000,83000,83000,83000,0
|
|
20240729,125500,2930300,83000,83000,83000,83000,0
|
|
20240729,125400,2930300,83000,83000,83000,83000,0
|
|
20240729,125300,2930300,83000,83000,83000,83000,0
|
|
20240729,125200,2930300,83000,83000,83000,83000,0
|
|
20240729,125100,2930300,83000,83000,83000,83000,0
|
|
20240729,125000,2930300,83000,83000,83000,83000,0
|
|
20240729,124900,2930300,83000,83000,83000,83000,0
|
|
20240729,124800,2930300,83000,83000,83000,83000,0
|
|
20240729,124700,2930300,83000,83000,83000,83000,0
|
|
20240729,124600,2930300,83000,83000,83000,83000,0
|
|
20240729,124500,2930300,83000,83000,83000,83000,0
|
|
20240729,124400,2930300,83000,83000,83000,83000,0
|
|
20240729,124300,2930300,83000,83000,83000,83000,0
|
|
20240729,124200,2930300,83000,83000,83000,83000,0
|
|
20240729,124100,2930300,83000,83000,83000,83000,0
|
|
20240729,124000,2930300,83000,83000,83000,83000,0
|
|
20240729,123900,2930300,83000,83000,83000,83000,0
|
|
20240729,123800,2930300,83000,83000,83000,83000,0
|
|
20240729,123700,2930300,83000,83000,83000,83000,0
|
|
20240729,123600,2930300,83000,83000,83000,83000,0
|
|
20240729,123500,2930300,83000,83000,83000,83000,0
|
|
20240729,123400,2930300,83000,83000,83000,83000,0
|
|
20240729,123300,2930300,83000,83000,83000,83000,0
|
|
20240729,123200,2930300,83000,83000,83000,83000,0
|
|
20240729,123100,2930300,83000,83000,83000,83000,0
|
|
20240729,123000,2930300,83000,83000,83000,83000,0
|
|
20240729,122900,2930300,83000,83000,83000,83000,0
|
|
20240729,122800,2930300,83000,83000,83000,83000,0
|
|
20240729,122700,2930300,83000,83000,83000,83000,0
|
|
20240729,122600,2930300,83000,83000,83000,83000,0
|
|
20240729,122500,2930300,83000,83000,83000,83000,0
|
|
20240729,122400,2930300,83000,83000,83000,83000,0
|
|
20240729,122300,2930300,83000,83000,83000,83000,0
|
|
20240729,122200,2930300,83000,83000,83000,83000,0
|
|
20240729,122100,2930300,83000,83000,83000,83000,0
|
|
20240729,122000,2930300,83000,83000,83000,83000,0
|
|
20240729,121900,2930300,83000,83000,83000,83000,0
|
|
20240729,121800,2930300,83000,83000,83000,83000,0
|
|
20240729,121700,2930300,83000,83000,83000,83000,0
|
|
20240729,121600,2930300,83000,83000,83000,83000,0
|
|
20240729,121500,2930300,83000,83000,83000,83000,0
|
|
20240729,121400,2930300,83000,83000,83000,83000,0
|
|
20240729,121300,2930300,83000,83000,83000,83000,0
|
|
20240729,121200,2930300,83000,83000,83000,83000,0
|
|
20240729,121100,2930300,83000,83000,83000,83000,0
|
|
20240729,121000,2930300,83000,83000,83000,83000,0
|
|
20240729,120900,2930300,83000,83000,83000,83000,0
|
|
20240729,120800,2930300,83000,83000,83000,83000,0
|
|
20240729,120700,2930300,83000,83000,83000,83000,0
|
|
20240729,120600,2930300,83000,83000,83000,83000,0
|
|
20240729,120500,2930300,83000,83000,83000,83000,0
|
|
20240729,120400,2930300,83000,83000,83000,83000,0
|
|
20240729,120300,2930300,83000,83000,83000,83000,0
|
|
20240729,120200,2930300,83000,83000,83000,83000,0
|
|
20240729,120100,2930300,83000,83000,83000,83000,0
|
|
20240729,120000,2930300,83000,83000,83000,83000,0
|
|
20240729,115900,2930300,83000,83000,83000,83000,0
|
|
20240729,115800,2930300,83000,83000,83000,83000,0
|
|
20240729,115700,2930300,83000,83000,83000,83000,0
|
|
20240729,115600,2930300,83000,83000,83000,83000,0
|
|
20240729,115500,2930300,83000,83000,83000,83000,0
|
|
20240729,115400,2930300,83000,83000,83000,83000,0
|
|
20240729,115300,2930300,83000,83000,83000,83000,0
|
|
20240729,115200,2930300,83000,83000,83000,83000,0
|
|
20240729,115100,2930300,83000,83000,83000,83000,0
|
|
20240729,115000,2930300,83000,83000,83000,83000,0
|
|
20240729,114900,2930300,83000,83000,83000,83000,0
|
|
20240729,114800,2930300,83000,83000,83000,83000,0
|
|
20240729,114700,2930300,83000,83000,83000,83000,0
|
|
20240729,114600,2930300,83000,83000,83000,83000,0
|
|
20240729,114500,2930300,83000,83000,83000,83000,0
|
|
20240729,114400,2930300,83000,83000,83000,83000,0
|
|
20240729,114300,2930300,83000,83000,83000,83000,0
|
|
20240729,114200,2930300,83000,83000,83000,83000,0
|
|
20240729,114100,2930300,83000,83000,83000,83000,0
|
|
20240729,114000,2930300,83000,83000,83000,83000,0
|
|
20240729,113900,2930300,83000,83000,83000,83000,0
|
|
20240729,113800,2930300,83000,83000,83000,83000,0
|
|
20240729,113700,2930300,83000,83000,83000,83000,0
|
|
20240729,113600,2930300,83000,83000,83000,83000,0
|
|
20240729,113500,2930300,83000,83000,83000,83000,0
|
|
20240729,113400,2930300,83000,83000,83000,83000,0
|
|
20240729,113300,2930300,83000,83000,83000,83000,0
|
|
20240729,113200,2930300,83000,83000,83000,83000,0
|
|
20240729,113100,2930300,83000,83000,83000,83000,0
|
|
20240729,113000,2930300,83000,83000,83000,83000,0
|
|
20240729,112900,2930300,83000,83000,83000,83000,0
|
|
20240729,112800,2930300,83000,83000,83000,83000,0
|
|
20240729,112700,2930300,83000,83000,83000,83000,0
|
|
20240729,112600,2930300,83000,83000,83000,83000,0
|
|
20240729,112500,2930300,83000,83000,83000,83000,0
|
|
20240729,112400,2930300,83000,83000,83000,83000,0
|
|
20240729,112300,2930300,83000,83000,83000,83000,0
|
|
20240729,112200,2930300,83000,83000,83000,83000,0
|
|
20240729,112100,2930300,83000,83000,83000,83000,0
|
|
20240729,112000,2930300,83000,83000,83000,83000,0
|
|
20240729,111900,2930300,83000,83000,83000,83000,0
|
|
20240729,111800,2930300,83000,83000,83000,83000,0
|
|
20240729,111700,2930300,83000,83000,83000,83000,0
|
|
20240729,111600,2930300,83000,83000,83000,83000,0
|
|
20240729,111500,2930300,83000,83000,83000,83000,0
|
|
20240729,111400,2930300,83000,83000,83000,83000,0
|
|
20240729,111300,2930300,83000,83000,83000,83000,0
|
|
20240729,111200,2930300,83000,83000,83000,83000,0
|
|
20240729,111100,2930300,83000,83100,83100,83000,4
|
|
20240729,111000,2598200,84100,84100,84100,84100,0
|
|
20240729,110900,2598200,84100,84100,84100,84100,0
|
|
20240729,110800,2598200,84100,84100,84100,84100,0
|
|
20240729,110700,2598200,84100,84100,84100,84100,0
|
|
20240729,110600,2598200,84100,84100,84100,84100,0
|
|
20240729,110500,2598200,84100,84100,84100,84100,0
|
|
20240729,110400,2598200,84100,84100,84100,84100,0
|
|
20240729,110300,2598200,84100,84100,84100,84100,0
|
|
20240729,110200,2598200,84100,84100,84100,84100,0
|
|
20240729,110100,2598200,84100,84100,84100,84100,0
|
|
20240729,110000,2598200,84100,84100,84100,84100,0
|
|
20240729,105900,2598200,84100,84100,84100,84100,0
|
|
20240729,105800,2598200,84100,84100,84100,84100,0
|
|
20240729,105700,2598200,84100,84100,84100,84100,0
|
|
20240729,105600,2598200,84100,84100,84100,84100,0
|
|
20240729,105500,2598200,84100,84100,84100,84100,0
|
|
20240729,105400,2598200,84100,84100,84100,84100,0
|
|
20240729,105300,2598200,84100,84100,84100,84100,0
|
|
20240729,105200,2598200,84100,84100,84100,84100,0
|
|
20240729,105100,2598200,84100,84100,84100,84100,0
|
|
20240729,105000,2598200,84100,84100,84100,84100,0
|
|
20240729,104900,2598200,84100,84100,84100,84100,0
|
|
20240729,104800,2598200,84100,84100,84100,84100,0
|
|
20240729,104700,2598200,84100,84100,84100,84100,0
|
|
20240729,104600,2598200,84100,84100,84100,84100,0
|
|
20240729,104500,2598200,84100,84100,84100,84100,0
|
|
20240729,104400,2598200,84100,84100,84100,84100,0
|
|
20240729,104300,2598200,84100,84100,84100,84100,0
|
|
20240729,104200,2598200,84100,84100,84100,84100,0
|
|
20240729,104100,2598200,84100,84100,84100,84100,0
|
|
20240729,104000,2598200,84100,84100,84100,84100,0
|
|
20240729,103900,2598200,84100,84100,84100,84100,0
|
|
20240729,103800,2598200,84100,84100,84100,84100,0
|
|
20240729,103700,2598200,84100,84100,84100,84100,0
|
|
20240729,103600,2598200,84100,84100,84100,84100,0
|
|
20240729,103500,2598200,84100,84100,84100,84100,0
|
|
20240729,103400,2598200,84100,84100,84100,84100,0
|
|
20240729,103300,2598200,84100,84100,84100,84100,0
|
|
20240729,103200,2598200,84100,84100,84100,84100,0
|
|
20240729,103100,2598200,84100,84100,84100,84100,0
|
|
20240729,103000,2598200,84100,84100,84100,84100,0
|
|
20240729,102900,2598200,84100,84100,84100,84100,0
|
|
20240729,102800,2598200,84100,84100,84100,84100,0
|
|
20240729,102700,2598200,84100,84100,84100,84100,0
|
|
20240729,102600,2598200,84100,84100,84100,84100,0
|
|
20240729,102500,2598200,84100,84100,84100,84100,0
|
|
20240729,102400,2598200,84100,84100,84100,84100,0
|
|
20240729,102300,2598200,84100,84100,84100,84100,0
|
|
20240729,102200,2598200,84100,84100,84100,84100,0
|
|
20240729,102100,2598200,84100,84100,84100,84100,0
|
|
20240729,102000,2598200,84100,84100,84100,84100,0
|
|
20240729,101900,2598200,84100,84100,84100,84100,0
|
|
20240729,101800,2598200,84100,84100,84100,84100,0
|
|
20240729,101700,2598200,84100,84100,84100,84100,0
|
|
20240729,101600,2598200,84100,84100,84100,84100,0
|
|
20240729,101500,2598200,84100,84100,84100,84100,0
|
|
20240729,101400,2598200,84100,84100,84100,84100,0
|
|
20240729,101300,2598200,84100,84100,84100,84100,0
|
|
20240729,101200,2598200,84100,84100,84100,84100,0
|
|
20240729,101100,2598200,84100,84100,84100,84100,16
|
|
20240729,101000,1252600,84100,84100,84100,84100,0
|
|
20240729,100900,1252600,84100,84100,84100,84100,0
|
|
20240729,100800,1252600,84100,84100,84100,84100,0
|
|
20240729,100700,1252600,84100,84100,84100,84100,0
|
|
20240729,100600,1252600,84100,83900,84100,83900,5
|
|
20240729,100500,832400,83900,83900,83900,83900,0
|
|
20240729,100400,832400,83900,83900,83900,83900,0
|
|
20240729,100300,832400,83900,83900,83900,83900,0
|
|
20240729,100200,832400,83900,83900,83900,83900,0
|
|
20240729,100100,832400,83900,83900,83900,83900,0
|
|
20240729,100000,832400,83900,83900,83900,83900,1
|
|
20240729,095900,748500,83800,83800,83800,83800,0
|
|
20240729,095800,748500,83800,83800,83800,83800,0
|
|
20240729,095700,748500,83800,83800,83800,83800,0
|
|
20240729,095600,748500,83800,83800,83800,83800,0
|
|
20240729,095500,748500,83800,83800,83800,83800,0
|
|
20240729,095400,748500,83800,83800,83800,83800,0
|
|
20240729,095300,748500,83800,83800,83800,83800,0
|
|
20240729,095200,748500,83800,83800,83800,83800,0
|
|
20240729,095100,748500,83800,83800,83800,83800,0
|
|
20240729,095000,748500,83800,83800,83800,83800,0
|
|
20240729,094900,748500,83800,83800,83800,83800,1
|
|
20240729,094800,664700,82800,82800,82800,82800,0
|
|
20240729,094700,664700,82800,82800,82800,82800,0
|
|
20240729,094600,664700,82800,82800,82800,82800,0
|
|
20240729,094500,664700,82800,82800,82800,82800,0
|
|
20240729,094400,664700,82800,82800,82800,82800,1
|
|
20240729,094300,581900,82900,82900,82900,82900,0
|
|
20240729,094200,581900,82900,82900,82900,82900,0
|
|
20240729,094100,581900,82900,82900,82900,82900,0
|
|
20240729,094000,581900,82900,82900,82900,82900,0
|
|
20240729,093900,581900,82900,82900,82900,82900,0
|
|
20240729,093800,581900,82900,82900,82900,82900,0
|
|
20240729,093700,581900,82900,82900,82900,82900,0
|
|
20240729,093600,581900,82900,82900,82900,82900,0
|
|
20240729,093500,581900,82900,82900,82900,82900,0
|
|
20240729,093400,581900,82900,82900,82900,82900,0
|
|
20240729,093300,581900,82900,82900,82900,82900,2
|
|
20240729,093200,416100,83000,83000,83000,83000,0
|
|
20240729,093100,416100,83000,83000,83000,83000,0
|
|
20240729,093000,416100,83000,83000,83000,83000,0
|
|
20240729,092900,416100,83000,83000,83000,83000,1
|
|
20240729,092800,333100,83000,83000,83000,83000,0
|
|
20240729,092700,333100,83000,83000,83000,83000,1
|
|
20240729,092600,250100,83000,83000,83000,83000,0
|
|
20240729,092500,250100,83000,83000,83000,83000,0
|
|
20240729,092400,250100,83000,83000,83000,83000,0
|
|
20240729,092300,250100,83000,83000,83000,83000,1
|
|
20240729,092200,167100,83100,83100,83100,83100,1
|
|
20240729,092100,84000,84000,84000,84000,84000,0
|
|
20240729,092000,84000,84000,84000,84000,84000,0
|
|
20240729,091900,84000,84000,84000,84000,84000,0
|
|
20240729,091800,84000,84000,84000,84000,84000,0
|
|
20240729,091700,84000,84000,84000,84000,84000,0
|
|
20240729,091600,84000,84000,84000,84000,84000,0
|
|
20240729,091500,84000,84000,84000,84000,84000,0
|
|
20240729,091400,84000,84000,84000,84000,84000,0
|
|
20240729,091300,84000,84000,84000,84000,84000,0
|
|
20240729,091200,84000,84000,84000,84000,84000,0
|
|
20240729,091100,84000,84000,84000,84000,84000,0
|
|
20240729,091000,84000,84000,84000,84000,84000,0
|
|
20240729,090900,84000,84000,84000,84000,84000,0
|
|
20240729,090800,84000,84000,84000,84000,84000,0
|
|
20240729,090700,84000,84000,84000,84000,84000,0
|
|
20240729,090600,84000,84000,84000,84000,84000,0
|
|
20240729,090500,84000,84000,84000,84000,84000,0
|
|
20240729,090400,84000,84000,84000,84000,84000,0
|
|
20240729,090300,84000,84000,84000,84000,84000,0
|
|
20240729,090200,84000,84000,84000,84000,84000,0
|
|
20240729,090100,84000,84000,84000,84000,84000,0
|
|
20240729,090000,84000,84000,84000,84000,84000,1
|