664 lines
30 KiB
CSV
664 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240702,200100,2946660,9760,9760,9760,9760,11
|
|
20240702,200000,2946660,9760,9760,9760,9760,0
|
|
20240702,195900,2946660,9760,9760,9760,9760,0
|
|
20240702,195800,2946660,9760,9760,9760,9760,0
|
|
20240702,195700,2946660,9760,9760,9760,9760,0
|
|
20240702,195600,2946660,9760,9760,9760,9760,0
|
|
20240702,195500,2946660,9760,9760,9760,9760,0
|
|
20240702,195400,2946660,9760,9760,9760,9760,0
|
|
20240702,195300,2946660,9760,9760,9760,9760,0
|
|
20240702,195200,2946660,9760,9760,9760,9760,0
|
|
20240702,195100,2946660,9760,9760,9760,9760,0
|
|
20240702,195000,2946660,9760,9760,9760,9760,0
|
|
20240702,194900,2946660,9760,9760,9760,9760,0
|
|
20240702,194800,2946660,9760,9760,9760,9760,0
|
|
20240702,194700,2946660,9760,9760,9760,9760,0
|
|
20240702,194600,2946660,9760,9760,9760,9760,0
|
|
20240702,194500,2946660,9760,9760,9760,9760,0
|
|
20240702,194400,2946660,9760,9760,9760,9760,0
|
|
20240702,194300,2946660,9760,9760,9760,9760,0
|
|
20240702,194200,2946660,9760,9760,9760,9760,0
|
|
20240702,194100,2946660,9760,9760,9760,9760,0
|
|
20240702,194000,2946660,9760,9760,9760,9760,0
|
|
20240702,193900,2946660,9760,9760,9760,9760,0
|
|
20240702,193800,2946660,9760,9760,9760,9760,0
|
|
20240702,193700,2946660,9760,9760,9760,9760,0
|
|
20240702,193600,2946660,9760,9760,9760,9760,0
|
|
20240702,193500,2946660,9760,9760,9760,9760,0
|
|
20240702,193400,2946660,9760,9760,9760,9760,0
|
|
20240702,193300,2946660,9760,9760,9760,9760,0
|
|
20240702,193200,2946660,9760,9760,9760,9760,0
|
|
20240702,193100,2946660,9760,9760,9760,9760,11
|
|
20240702,193000,2946660,9760,9760,9760,9760,0
|
|
20240702,192900,2946660,9760,9760,9760,9760,0
|
|
20240702,192800,2946660,9760,9760,9760,9760,0
|
|
20240702,192700,2946660,9760,9760,9760,9760,0
|
|
20240702,192600,2946660,9760,9760,9760,9760,0
|
|
20240702,192500,2946660,9760,9760,9760,9760,0
|
|
20240702,192400,2946660,9760,9760,9760,9760,0
|
|
20240702,192300,2946660,9760,9760,9760,9760,0
|
|
20240702,192200,2946660,9760,9760,9760,9760,0
|
|
20240702,192100,2946660,9760,9760,9760,9760,0
|
|
20240702,192000,2946660,9760,9760,9760,9760,0
|
|
20240702,191900,2946660,9760,9760,9760,9760,0
|
|
20240702,191800,2946660,9760,9760,9760,9760,0
|
|
20240702,191700,2946660,9760,9760,9760,9760,0
|
|
20240702,191600,2946660,9760,9760,9760,9760,0
|
|
20240702,191500,2946660,9760,9760,9760,9760,0
|
|
20240702,191400,2946660,9760,9760,9760,9760,0
|
|
20240702,191300,2946660,9760,9760,9760,9760,0
|
|
20240702,191200,2946660,9760,9760,9760,9760,0
|
|
20240702,191100,2946660,9760,9760,9760,9760,0
|
|
20240702,191000,2946660,9760,9760,9760,9760,0
|
|
20240702,190900,2946660,9760,9760,9760,9760,0
|
|
20240702,190800,2946660,9760,9760,9760,9760,0
|
|
20240702,190700,2946660,9760,9760,9760,9760,0
|
|
20240702,190600,2946660,9760,9760,9760,9760,0
|
|
20240702,190500,2946660,9760,9760,9760,9760,0
|
|
20240702,190400,2946660,9760,9760,9760,9760,0
|
|
20240702,190300,2946660,9760,9760,9760,9760,0
|
|
20240702,190200,2946660,9760,9760,9760,9760,0
|
|
20240702,190100,2946660,9760,9760,9760,9760,11
|
|
20240702,190000,2946660,9760,9760,9760,9760,0
|
|
20240702,185900,2946660,9760,9760,9760,9760,0
|
|
20240702,185800,2946660,9760,9760,9760,9760,0
|
|
20240702,185700,2946660,9760,9760,9760,9760,0
|
|
20240702,185600,2946660,9760,9760,9760,9760,0
|
|
20240702,185500,2946660,9760,9760,9760,9760,0
|
|
20240702,185400,2946660,9760,9760,9760,9760,0
|
|
20240702,185300,2946660,9760,9760,9760,9760,0
|
|
20240702,185200,2946660,9760,9760,9760,9760,0
|
|
20240702,185100,2946660,9760,9760,9760,9760,0
|
|
20240702,185000,2946660,9760,9760,9760,9760,0
|
|
20240702,184900,2946660,9760,9760,9760,9760,0
|
|
20240702,184800,2946660,9760,9760,9760,9760,0
|
|
20240702,184700,2946660,9760,9760,9760,9760,0
|
|
20240702,184600,2946660,9760,9760,9760,9760,0
|
|
20240702,184500,2946660,9760,9760,9760,9760,0
|
|
20240702,184400,2946660,9760,9760,9760,9760,0
|
|
20240702,184300,2946660,9760,9760,9760,9760,0
|
|
20240702,184200,2946660,9760,9760,9760,9760,0
|
|
20240702,184100,2946660,9760,9760,9760,9760,0
|
|
20240702,184000,2946660,9760,9760,9760,9760,0
|
|
20240702,183900,2946660,9760,9760,9760,9760,0
|
|
20240702,183800,2946660,9760,9760,9760,9760,0
|
|
20240702,183700,2946660,9760,9760,9760,9760,0
|
|
20240702,183600,2946660,9760,9760,9760,9760,0
|
|
20240702,183500,2946660,9760,9760,9760,9760,0
|
|
20240702,183400,2946660,9760,9760,9760,9760,0
|
|
20240702,183300,2946660,9760,9760,9760,9760,0
|
|
20240702,183200,2946660,9760,9760,9760,9760,0
|
|
20240702,183100,2946660,9760,9760,9760,9760,11
|
|
20240702,183000,2946660,9760,9760,9760,9760,0
|
|
20240702,182900,2946660,9760,9760,9760,9760,0
|
|
20240702,182800,2946660,9760,9760,9760,9760,0
|
|
20240702,182700,2946660,9760,9760,9760,9760,0
|
|
20240702,182600,2946660,9760,9760,9760,9760,0
|
|
20240702,182500,2946660,9760,9760,9760,9760,0
|
|
20240702,182400,2946660,9760,9760,9760,9760,0
|
|
20240702,182300,2946660,9760,9760,9760,9760,0
|
|
20240702,182200,2946660,9760,9760,9760,9760,0
|
|
20240702,182100,2946660,9760,9760,9760,9760,0
|
|
20240702,182000,2946660,9760,9760,9760,9760,0
|
|
20240702,181900,2946660,9760,9760,9760,9760,0
|
|
20240702,181800,2946660,9760,9760,9760,9760,0
|
|
20240702,181700,2946660,9760,9760,9760,9760,0
|
|
20240702,181600,2946660,9760,9760,9760,9760,0
|
|
20240702,181500,2946660,9760,9760,9760,9760,0
|
|
20240702,181400,2946660,9760,9760,9760,9760,0
|
|
20240702,181300,2946660,9760,9760,9760,9760,0
|
|
20240702,181200,2946660,9760,9760,9760,9760,0
|
|
20240702,181100,2946660,9760,9760,9760,9760,0
|
|
20240702,181000,2946660,9760,9760,9760,9760,0
|
|
20240702,180900,2946660,9760,9760,9760,9760,0
|
|
20240702,180800,2946660,9760,9760,9760,9760,0
|
|
20240702,180700,2946660,9760,9760,9760,9760,0
|
|
20240702,180600,2946660,9760,9760,9760,9760,0
|
|
20240702,180500,2946660,9760,9760,9760,9760,0
|
|
20240702,180400,2946660,9760,9760,9760,9760,0
|
|
20240702,180300,2946660,9760,9760,9760,9760,0
|
|
20240702,180200,2946660,9760,9760,9760,9760,0
|
|
20240702,180100,2946660,9760,9760,9760,9760,11
|
|
20240702,180000,2946660,9760,9760,9760,9760,0
|
|
20240702,175900,2946660,9760,9760,9760,9760,0
|
|
20240702,175800,2946660,9760,9760,9760,9760,0
|
|
20240702,175700,2946660,9760,9760,9760,9760,0
|
|
20240702,175600,2946660,9760,9760,9760,9760,0
|
|
20240702,175500,2946660,9760,9760,9760,9760,0
|
|
20240702,175400,2946660,9760,9760,9760,9760,0
|
|
20240702,175300,2946660,9760,9760,9760,9760,0
|
|
20240702,175200,2946660,9760,9760,9760,9760,0
|
|
20240702,175100,2946660,9760,9760,9760,9760,0
|
|
20240702,175000,2946660,9760,9760,9760,9760,0
|
|
20240702,174900,2946660,9760,9760,9760,9760,0
|
|
20240702,174800,2946660,9760,9760,9760,9760,0
|
|
20240702,174700,2946660,9760,9760,9760,9760,0
|
|
20240702,174600,2946660,9760,9760,9760,9760,0
|
|
20240702,174500,2946660,9760,9760,9760,9760,0
|
|
20240702,174400,2946660,9760,9760,9760,9760,0
|
|
20240702,174300,2946660,9760,9760,9760,9760,0
|
|
20240702,174200,2946660,9760,9760,9760,9760,0
|
|
20240702,174100,2946660,9760,9760,9760,9760,0
|
|
20240702,174000,2946660,9760,9760,9760,9760,0
|
|
20240702,173900,2946660,9760,9760,9760,9760,0
|
|
20240702,173800,2946660,9760,9760,9760,9760,0
|
|
20240702,173700,2946660,9760,9760,9760,9760,0
|
|
20240702,173600,2946660,9760,9760,9760,9760,0
|
|
20240702,173500,2946660,9760,9760,9760,9760,0
|
|
20240702,173400,2946660,9760,9760,9760,9760,0
|
|
20240702,173300,2946660,9760,9760,9760,9760,0
|
|
20240702,173200,2946660,9760,9760,9760,9760,0
|
|
20240702,173100,2946660,9760,9760,9760,9760,11
|
|
20240702,173000,2946660,9760,9760,9760,9760,0
|
|
20240702,172900,2946660,9760,9760,9760,9760,0
|
|
20240702,172800,2946660,9760,9760,9760,9760,0
|
|
20240702,172700,2946660,9760,9760,9760,9760,0
|
|
20240702,172600,2946660,9760,9760,9760,9760,0
|
|
20240702,172500,2946660,9760,9760,9760,9760,0
|
|
20240702,172400,2946660,9760,9760,9760,9760,0
|
|
20240702,172300,2946660,9760,9760,9760,9760,0
|
|
20240702,172200,2946660,9760,9760,9760,9760,0
|
|
20240702,172100,2946660,9760,9760,9760,9760,0
|
|
20240702,172000,2946660,9760,9760,9760,9760,0
|
|
20240702,171900,2946660,9760,9760,9760,9760,0
|
|
20240702,171800,2946660,9760,9760,9760,9760,0
|
|
20240702,171700,2946660,9760,9760,9760,9760,0
|
|
20240702,171600,2946660,9760,9760,9760,9760,0
|
|
20240702,171500,2946660,9760,9760,9760,9760,0
|
|
20240702,171400,2946660,9760,9760,9760,9760,0
|
|
20240702,171300,2946660,9760,9760,9760,9760,0
|
|
20240702,171200,2946660,9760,9760,9760,9760,0
|
|
20240702,171100,2946660,9760,9760,9760,9760,0
|
|
20240702,171000,2946660,9760,9760,9760,9760,0
|
|
20240702,170900,2946660,9760,9760,9760,9760,0
|
|
20240702,170800,2946660,9760,9760,9760,9760,0
|
|
20240702,170700,2946660,9760,9760,9760,9760,0
|
|
20240702,170600,2946660,9760,9760,9760,9760,0
|
|
20240702,170500,2946660,9760,9760,9760,9760,0
|
|
20240702,170400,2946660,9760,9760,9760,9760,0
|
|
20240702,170300,2946660,9760,9760,9760,9760,0
|
|
20240702,170200,2946660,9760,9760,9760,9760,0
|
|
20240702,170100,2946660,9760,9760,9760,9760,11
|
|
20240702,170000,2946660,9760,9760,9760,9760,0
|
|
20240702,165900,2946660,9760,9760,9760,9760,0
|
|
20240702,165800,2946660,9760,9760,9760,9760,0
|
|
20240702,165700,2946660,9760,9760,9760,9760,0
|
|
20240702,165600,2946660,9760,9760,9760,9760,0
|
|
20240702,165500,2946660,9760,9760,9760,9760,0
|
|
20240702,165400,2946660,9760,9760,9760,9760,0
|
|
20240702,165300,2946660,9760,9760,9760,9760,0
|
|
20240702,165200,2946660,9760,9760,9760,9760,0
|
|
20240702,165100,2946660,9760,9760,9760,9760,0
|
|
20240702,165000,2946660,9760,9760,9760,9760,0
|
|
20240702,164900,2946660,9760,9760,9760,9760,0
|
|
20240702,164800,2946660,9760,9760,9760,9760,0
|
|
20240702,164700,2946660,9760,9760,9760,9760,0
|
|
20240702,164600,2946660,9760,9760,9760,9760,0
|
|
20240702,164500,2946660,9760,9760,9760,9760,0
|
|
20240702,164400,2946660,9760,9760,9760,9760,0
|
|
20240702,164300,2946660,9760,9760,9760,9760,0
|
|
20240702,164200,2946660,9760,9760,9760,9760,0
|
|
20240702,164100,2946660,9760,9760,9760,9760,0
|
|
20240702,164000,2946660,9760,9760,9760,9760,0
|
|
20240702,163900,2946660,9760,9760,9760,9760,0
|
|
20240702,163800,2946660,9760,9760,9760,9760,0
|
|
20240702,163700,2946660,9760,9760,9760,9760,0
|
|
20240702,163600,2946660,9760,9760,9760,9760,0
|
|
20240702,163500,2946660,9760,9760,9760,9760,0
|
|
20240702,163400,2946660,9760,9760,9760,9760,0
|
|
20240702,163300,2946660,9760,9760,9760,9760,0
|
|
20240702,163200,2946660,9760,9760,9760,9760,0
|
|
20240702,163100,2946660,9760,9760,9760,9760,11
|
|
20240702,163000,2946660,9760,9760,9760,9760,0
|
|
20240702,162900,2946660,9760,9760,9760,9760,0
|
|
20240702,162800,2946660,9760,9760,9760,9760,0
|
|
20240702,162700,2946660,9760,9760,9760,9760,0
|
|
20240702,162600,2946660,9760,9760,9760,9760,0
|
|
20240702,162500,2946660,9760,9760,9760,9760,0
|
|
20240702,162400,2946660,9760,9760,9760,9760,0
|
|
20240702,162300,2946660,9760,9760,9760,9760,0
|
|
20240702,162200,2946660,9760,9760,9760,9760,0
|
|
20240702,162100,2946660,9760,9760,9760,9760,0
|
|
20240702,162000,2946660,9760,9760,9760,9760,0
|
|
20240702,161900,2946660,9760,9760,9760,9760,0
|
|
20240702,161800,2946660,9760,9760,9760,9760,0
|
|
20240702,161700,2946660,9760,9760,9760,9760,0
|
|
20240702,161600,2946660,9760,9760,9760,9760,0
|
|
20240702,161500,2946660,9760,9760,9760,9760,0
|
|
20240702,161400,2946660,9760,9760,9760,9760,0
|
|
20240702,161300,2946660,9760,9760,9760,9760,0
|
|
20240702,161200,2946660,9760,9760,9760,9760,0
|
|
20240702,161100,2946660,9760,9760,9760,9760,0
|
|
20240702,161000,2946660,9760,9760,9760,9760,0
|
|
20240702,160900,2946660,9760,9760,9760,9760,0
|
|
20240702,160800,2946660,9760,9760,9760,9760,0
|
|
20240702,160700,2946660,9760,9760,9760,9760,0
|
|
20240702,160600,2946660,9760,9760,9760,9760,0
|
|
20240702,160500,2946660,9760,9760,9760,9760,0
|
|
20240702,160400,2946660,9760,9760,9760,9760,0
|
|
20240702,160300,2946660,9760,9760,9760,9760,0
|
|
20240702,160200,2946660,9760,9760,9760,9760,0
|
|
20240702,160100,2946660,9760,9760,9760,9760,11
|
|
20240702,160000,2946660,9760,9760,9760,9760,0
|
|
20240702,155900,2946660,9760,9760,9760,9760,0
|
|
20240702,155800,2946660,9760,9760,9760,9760,0
|
|
20240702,155700,2946660,9760,9760,9760,9760,0
|
|
20240702,155600,2946660,9760,9760,9760,9760,0
|
|
20240702,155500,2946660,9760,9760,9760,9760,0
|
|
20240702,155400,2946660,9760,9760,9760,9760,0
|
|
20240702,155300,2946660,9760,9760,9760,9760,0
|
|
20240702,155200,2946660,9760,9760,9760,9760,0
|
|
20240702,155100,2946660,9760,9760,9760,9760,0
|
|
20240702,155000,2946660,9760,9760,9760,9760,0
|
|
20240702,154900,2946660,9760,9760,9760,9760,0
|
|
20240702,154800,2946660,9760,9760,9760,9760,0
|
|
20240702,154700,2946660,9760,9760,9760,9760,0
|
|
20240702,154600,2946660,9760,9760,9760,9760,0
|
|
20240702,154500,2946660,9760,9760,9760,9760,0
|
|
20240702,154400,2946660,9760,9760,9760,9760,0
|
|
20240702,154300,2946660,9760,9760,9760,9760,0
|
|
20240702,154200,2946660,9760,9760,9760,9760,0
|
|
20240702,154100,2946660,9760,9760,9760,9760,0
|
|
20240702,154000,2946660,9760,9760,9760,9760,0
|
|
20240702,153900,2946660,9760,9760,9760,9760,0
|
|
20240702,153800,2946660,9760,9760,9760,9760,0
|
|
20240702,153700,2946660,9760,9760,9760,9760,0
|
|
20240702,153600,2946660,9760,9760,9760,9760,0
|
|
20240702,153500,2946660,9760,9760,9760,9760,0
|
|
20240702,153400,2946660,9760,9760,9760,9760,0
|
|
20240702,153300,2946660,9760,9760,9760,9760,0
|
|
20240702,153200,2946660,9760,9760,9760,9760,0
|
|
20240702,153100,2946660,9760,9760,9760,9760,11
|
|
20240702,153000,2946660,9760,9760,9760,9760,11
|
|
20240702,152900,2839300,9680,9680,9680,9680,0
|
|
20240702,152800,2839300,9680,9680,9680,9680,0
|
|
20240702,152700,2839300,9680,9680,9680,9680,0
|
|
20240702,152600,2839300,9680,9680,9680,9680,0
|
|
20240702,152500,2839300,9680,9680,9680,9680,0
|
|
20240702,152400,2839300,9680,9680,9680,9680,0
|
|
20240702,152300,2839300,9680,9680,9680,9680,0
|
|
20240702,152200,2839300,9680,9680,9680,9680,0
|
|
20240702,152100,2839300,9680,9680,9680,9680,0
|
|
20240702,152000,2839300,9680,9680,9680,9680,0
|
|
20240702,151900,2839300,9680,9680,9680,9680,0
|
|
20240702,151800,2839300,9680,9690,9690,9680,3
|
|
20240702,151700,2810250,9680,9680,9680,9680,0
|
|
20240702,151600,2810250,9680,9680,9680,9680,0
|
|
20240702,151500,2810250,9680,9680,9680,9680,0
|
|
20240702,151400,2810250,9680,9680,9680,9680,0
|
|
20240702,151300,2810250,9680,9680,9680,9680,0
|
|
20240702,151200,2810250,9680,9700,9700,9680,24
|
|
20240702,151100,2577790,9770,9770,9770,9770,0
|
|
20240702,151000,2577790,9770,9770,9770,9770,0
|
|
20240702,150900,2577790,9770,9770,9770,9770,1
|
|
20240702,150800,2568020,9680,9680,9680,9680,0
|
|
20240702,150700,2568020,9680,9680,9680,9680,0
|
|
20240702,150600,2568020,9680,9680,9680,9680,0
|
|
20240702,150500,2568020,9680,9680,9680,9680,0
|
|
20240702,150400,2568020,9680,9680,9680,9680,0
|
|
20240702,150300,2568020,9680,9680,9680,9680,0
|
|
20240702,150200,2568020,9680,9680,9680,9680,0
|
|
20240702,150100,2568020,9680,9680,9680,9680,0
|
|
20240702,150000,2568020,9680,9680,9680,9680,0
|
|
20240702,145900,2568020,9680,9680,9680,9680,0
|
|
20240702,145800,2568020,9680,9680,9680,9680,0
|
|
20240702,145700,2568020,9680,9680,9680,9680,0
|
|
20240702,145600,2568020,9680,9680,9680,9680,0
|
|
20240702,145500,2568020,9680,9680,9680,9680,0
|
|
20240702,145400,2568020,9680,9680,9680,9680,0
|
|
20240702,145300,2568020,9680,9680,9680,9680,0
|
|
20240702,145200,2568020,9680,9680,9680,9680,0
|
|
20240702,145100,2568020,9680,9680,9680,9680,0
|
|
20240702,145000,2568020,9680,9680,9680,9680,0
|
|
20240702,144900,2568020,9680,9680,9680,9680,0
|
|
20240702,144800,2568020,9680,9680,9680,9680,0
|
|
20240702,144700,2568020,9680,9680,9680,9680,0
|
|
20240702,144600,2568020,9680,9680,9680,9680,0
|
|
20240702,144500,2568020,9680,9680,9680,9680,0
|
|
20240702,144400,2568020,9680,9680,9680,9680,0
|
|
20240702,144300,2568020,9680,9680,9680,9680,0
|
|
20240702,144200,2568020,9680,9680,9680,9680,0
|
|
20240702,144100,2568020,9680,9680,9680,9680,0
|
|
20240702,144000,2568020,9680,9680,9680,9680,0
|
|
20240702,143900,2568020,9680,9680,9680,9680,0
|
|
20240702,143800,2568020,9680,9680,9680,9680,0
|
|
20240702,143700,2568020,9680,9680,9680,9680,0
|
|
20240702,143600,2568020,9680,9680,9680,9680,0
|
|
20240702,143500,2568020,9680,9680,9680,9680,0
|
|
20240702,143400,2568020,9680,9680,9680,9680,0
|
|
20240702,143300,2568020,9680,9680,9680,9680,0
|
|
20240702,143200,2568020,9680,9680,9680,9680,0
|
|
20240702,143100,2568020,9680,9680,9680,9680,0
|
|
20240702,143000,2568020,9680,9680,9680,9680,0
|
|
20240702,142900,2568020,9680,9680,9680,9680,0
|
|
20240702,142800,2568020,9680,9680,9680,9680,0
|
|
20240702,142700,2568020,9680,9680,9680,9680,0
|
|
20240702,142600,2568020,9680,9680,9680,9680,0
|
|
20240702,142500,2568020,9680,9680,9680,9680,0
|
|
20240702,142400,2568020,9680,9680,9680,9680,0
|
|
20240702,142300,2568020,9680,9680,9680,9680,0
|
|
20240702,142200,2568020,9680,9680,9680,9680,0
|
|
20240702,142100,2568020,9680,9680,9680,9680,0
|
|
20240702,142000,2568020,9680,9680,9680,9680,0
|
|
20240702,141900,2568020,9680,9680,9680,9680,0
|
|
20240702,141800,2568020,9680,9680,9680,9680,0
|
|
20240702,141700,2568020,9680,9680,9680,9680,0
|
|
20240702,141600,2568020,9680,9680,9680,9680,0
|
|
20240702,141500,2568020,9680,9680,9680,9680,0
|
|
20240702,141400,2568020,9680,9680,9680,9680,1
|
|
20240702,141300,2558340,9680,9680,9680,9680,0
|
|
20240702,141200,2558340,9680,9680,9680,9680,0
|
|
20240702,141100,2558340,9680,9680,9680,9680,0
|
|
20240702,141000,2558340,9680,9680,9680,9680,0
|
|
20240702,140900,2558340,9680,9680,9680,9680,0
|
|
20240702,140800,2558340,9680,9680,9680,9680,0
|
|
20240702,140700,2558340,9680,9680,9680,9680,0
|
|
20240702,140600,2558340,9680,9680,9680,9680,0
|
|
20240702,140500,2558340,9680,9680,9680,9680,0
|
|
20240702,140400,2558340,9680,9680,9680,9680,0
|
|
20240702,140300,2558340,9680,9680,9680,9680,0
|
|
20240702,140200,2558340,9680,9680,9680,9680,0
|
|
20240702,140100,2558340,9680,9680,9680,9680,0
|
|
20240702,140000,2558340,9680,9740,9740,9680,37
|
|
20240702,135900,2200080,9780,9780,9780,9780,0
|
|
20240702,135800,2200080,9780,9780,9780,9780,0
|
|
20240702,135700,2200080,9780,9780,9780,9780,0
|
|
20240702,135600,2200080,9780,9780,9780,9780,0
|
|
20240702,135500,2200080,9780,9780,9780,9780,0
|
|
20240702,135400,2200080,9780,9780,9780,9780,0
|
|
20240702,135300,2200080,9780,9780,9780,9780,0
|
|
20240702,135200,2200080,9780,9780,9780,9780,0
|
|
20240702,135100,2200080,9780,9780,9780,9780,0
|
|
20240702,135000,2200080,9780,9780,9780,9780,0
|
|
20240702,134900,2200080,9780,9780,9780,9780,0
|
|
20240702,134800,2200080,9780,9780,9780,9780,0
|
|
20240702,134700,2200080,9780,9780,9780,9780,0
|
|
20240702,134600,2200080,9780,9780,9780,9780,0
|
|
20240702,134500,2200080,9780,9780,9780,9780,0
|
|
20240702,134400,2200080,9780,9780,9780,9780,0
|
|
20240702,134300,2200080,9780,9780,9780,9780,0
|
|
20240702,134200,2200080,9780,9780,9780,9780,1
|
|
20240702,134100,2190300,9780,9780,9780,9780,0
|
|
20240702,134000,2190300,9780,9780,9780,9780,0
|
|
20240702,133900,2190300,9780,9780,9780,9780,0
|
|
20240702,133800,2190300,9780,9780,9780,9780,0
|
|
20240702,133700,2190300,9780,9780,9780,9780,0
|
|
20240702,133600,2190300,9780,9780,9780,9780,0
|
|
20240702,133500,2190300,9780,9780,9780,9780,0
|
|
20240702,133400,2190300,9780,9780,9780,9780,0
|
|
20240702,133300,2190300,9780,9780,9780,9780,0
|
|
20240702,133200,2190300,9780,9780,9780,9780,0
|
|
20240702,133100,2190300,9780,9780,9780,9780,0
|
|
20240702,133000,2190300,9780,9780,9780,9780,0
|
|
20240702,132900,2190300,9780,9780,9780,9780,0
|
|
20240702,132800,2190300,9780,9780,9780,9780,0
|
|
20240702,132700,2190300,9780,9780,9780,9780,0
|
|
20240702,132600,2190300,9780,9780,9780,9780,0
|
|
20240702,132500,2190300,9780,9780,9780,9780,0
|
|
20240702,132400,2190300,9780,9780,9780,9780,0
|
|
20240702,132300,2190300,9780,9780,9780,9780,0
|
|
20240702,132200,2190300,9780,9780,9780,9780,0
|
|
20240702,132100,2190300,9780,9780,9780,9780,0
|
|
20240702,132000,2190300,9780,9780,9780,9780,0
|
|
20240702,131900,2190300,9780,9780,9780,9780,0
|
|
20240702,131800,2190300,9780,9780,9780,9780,0
|
|
20240702,131700,2190300,9780,9780,9780,9780,0
|
|
20240702,131600,2190300,9780,9780,9780,9780,0
|
|
20240702,131500,2190300,9780,9780,9780,9780,0
|
|
20240702,131400,2190300,9780,9780,9780,9780,0
|
|
20240702,131300,2190300,9780,9780,9780,9780,0
|
|
20240702,131200,2190300,9780,9780,9780,9780,0
|
|
20240702,131100,2190300,9780,9780,9780,9780,0
|
|
20240702,131000,2190300,9780,9780,9780,9780,0
|
|
20240702,130900,2190300,9780,9780,9780,9780,0
|
|
20240702,130800,2190300,9780,9780,9780,9780,0
|
|
20240702,130700,2190300,9780,9780,9780,9780,0
|
|
20240702,130600,2190300,9780,9780,9780,9780,0
|
|
20240702,130500,2190300,9780,9780,9780,9780,0
|
|
20240702,130400,2190300,9780,9780,9780,9780,0
|
|
20240702,130300,2190300,9780,9780,9780,9780,0
|
|
20240702,130200,2190300,9780,9780,9780,9780,0
|
|
20240702,130100,2190300,9780,9780,9780,9780,0
|
|
20240702,130000,2190300,9780,9770,9780,9770,12
|
|
20240702,125900,2072960,9730,9730,9730,9730,0
|
|
20240702,125800,2072960,9730,9730,9730,9730,0
|
|
20240702,125700,2072960,9730,9730,9730,9730,1
|
|
20240702,125600,2063230,9720,9720,9720,9720,0
|
|
20240702,125500,2063230,9720,9720,9720,9720,0
|
|
20240702,125400,2063230,9720,9720,9720,9720,0
|
|
20240702,125300,2063230,9720,9720,9720,9720,0
|
|
20240702,125200,2063230,9720,9720,9720,9720,0
|
|
20240702,125100,2063230,9720,9720,9720,9720,0
|
|
20240702,125000,2063230,9720,9720,9720,9720,1
|
|
20240702,124900,2053510,9780,9780,9780,9780,0
|
|
20240702,124800,2053510,9780,9780,9780,9780,0
|
|
20240702,124700,2053510,9780,9780,9780,9780,12
|
|
20240702,124600,1936150,9730,9730,9730,9730,0
|
|
20240702,124500,1936150,9730,9780,9780,9730,2
|
|
20240702,124400,1916640,9680,9680,9680,9680,0
|
|
20240702,124300,1916640,9680,9780,9780,9680,2
|
|
20240702,124200,1897180,9780,9780,9780,9780,0
|
|
20240702,124100,1897180,9780,9780,9780,9780,0
|
|
20240702,124000,1897180,9780,9780,9780,9780,0
|
|
20240702,123900,1897180,9780,9780,9780,9780,0
|
|
20240702,123800,1897180,9780,9780,9780,9780,0
|
|
20240702,123700,1897180,9780,9780,9780,9780,0
|
|
20240702,123600,1897180,9780,9780,9780,9780,0
|
|
20240702,123500,1897180,9780,9780,9780,9780,0
|
|
20240702,123400,1897180,9780,9780,9780,9780,0
|
|
20240702,123300,1897180,9780,9780,9780,9780,0
|
|
20240702,123200,1897180,9780,9680,9780,9680,22
|
|
20240702,123100,1682220,9780,9780,9780,9780,0
|
|
20240702,123000,1682220,9780,9780,9780,9780,0
|
|
20240702,122900,1682220,9780,9780,9780,9780,0
|
|
20240702,122800,1682220,9780,9780,9780,9780,0
|
|
20240702,122700,1682220,9780,9780,9780,9780,0
|
|
20240702,122600,1682220,9780,9780,9780,9780,0
|
|
20240702,122500,1682220,9780,9780,9780,9780,0
|
|
20240702,122400,1682220,9780,9780,9780,9780,0
|
|
20240702,122300,1682220,9780,9780,9780,9780,0
|
|
20240702,122200,1682220,9780,9780,9780,9780,0
|
|
20240702,122100,1682220,9780,9780,9780,9780,0
|
|
20240702,122000,1682220,9780,9780,9780,9780,0
|
|
20240702,121900,1682220,9780,9780,9780,9780,0
|
|
20240702,121800,1682220,9780,9780,9780,9780,0
|
|
20240702,121700,1682220,9780,9780,9780,9780,0
|
|
20240702,121600,1682220,9780,9780,9780,9780,0
|
|
20240702,121500,1682220,9780,9780,9780,9780,0
|
|
20240702,121400,1682220,9780,9780,9780,9780,0
|
|
20240702,121300,1682220,9780,9780,9780,9780,0
|
|
20240702,121200,1682220,9780,9780,9780,9780,0
|
|
20240702,121100,1682220,9780,9780,9780,9780,0
|
|
20240702,121000,1682220,9780,9780,9780,9780,0
|
|
20240702,120900,1682220,9780,9780,9780,9780,0
|
|
20240702,120800,1682220,9780,9780,9780,9780,0
|
|
20240702,120700,1682220,9780,9780,9780,9780,0
|
|
20240702,120600,1682220,9780,9780,9780,9780,0
|
|
20240702,120500,1682220,9780,9780,9780,9780,0
|
|
20240702,120400,1682220,9780,9780,9780,9780,0
|
|
20240702,120300,1682220,9780,9780,9780,9780,0
|
|
20240702,120200,1682220,9780,9780,9780,9780,0
|
|
20240702,120100,1682220,9780,9780,9780,9780,0
|
|
20240702,120000,1682220,9780,9780,9780,9780,0
|
|
20240702,115900,1682220,9780,9780,9780,9780,0
|
|
20240702,115800,1682220,9780,9780,9780,9780,0
|
|
20240702,115700,1682220,9780,9780,9780,9780,0
|
|
20240702,115600,1682220,9780,9780,9780,9780,0
|
|
20240702,115500,1682220,9780,9780,9780,9780,0
|
|
20240702,115400,1682220,9780,9780,9780,9780,0
|
|
20240702,115300,1682220,9780,9780,9780,9780,0
|
|
20240702,115200,1682220,9780,9780,9780,9780,0
|
|
20240702,115100,1682220,9780,9780,9780,9780,0
|
|
20240702,115000,1682220,9780,9780,9780,9780,0
|
|
20240702,114900,1682220,9780,9780,9780,9780,0
|
|
20240702,114800,1682220,9780,9780,9780,9780,0
|
|
20240702,114700,1682220,9780,9780,9780,9780,0
|
|
20240702,114600,1682220,9780,9780,9780,9780,0
|
|
20240702,114500,1682220,9780,9780,9780,9780,0
|
|
20240702,114400,1682220,9780,9780,9780,9780,0
|
|
20240702,114300,1682220,9780,9780,9780,9780,0
|
|
20240702,114200,1682220,9780,9780,9780,9780,0
|
|
20240702,114100,1682220,9780,9780,9780,9780,0
|
|
20240702,114000,1682220,9780,9780,9780,9780,0
|
|
20240702,113900,1682220,9780,9780,9780,9780,0
|
|
20240702,113800,1682220,9780,9780,9780,9780,0
|
|
20240702,113700,1682220,9780,9780,9780,9780,0
|
|
20240702,113600,1682220,9780,9780,9780,9780,0
|
|
20240702,113500,1682220,9780,9780,9780,9780,0
|
|
20240702,113400,1682220,9780,9780,9780,9780,0
|
|
20240702,113300,1682220,9780,9780,9780,9780,0
|
|
20240702,113200,1682220,9780,9780,9780,9780,0
|
|
20240702,113100,1682220,9780,9780,9780,9780,0
|
|
20240702,113000,1682220,9780,9780,9780,9780,0
|
|
20240702,112900,1682220,9780,9780,9780,9780,0
|
|
20240702,112800,1682220,9780,9780,9780,9780,0
|
|
20240702,112700,1682220,9780,9780,9780,9780,0
|
|
20240702,112600,1682220,9780,9780,9780,9780,0
|
|
20240702,112500,1682220,9780,9780,9780,9780,0
|
|
20240702,112400,1682220,9780,9780,9780,9780,0
|
|
20240702,112300,1682220,9780,9780,9780,9780,0
|
|
20240702,112200,1682220,9780,9780,9780,9780,0
|
|
20240702,112100,1682220,9780,9780,9780,9780,0
|
|
20240702,112000,1682220,9780,9780,9780,9780,0
|
|
20240702,111900,1682220,9780,9780,9780,9780,0
|
|
20240702,111800,1682220,9780,9780,9780,9780,0
|
|
20240702,111700,1682220,9780,9780,9780,9780,0
|
|
20240702,111600,1682220,9780,9780,9780,9780,0
|
|
20240702,111500,1682220,9780,9780,9780,9780,0
|
|
20240702,111400,1682220,9780,9780,9780,9780,0
|
|
20240702,111300,1682220,9780,9780,9780,9780,0
|
|
20240702,111200,1682220,9780,9780,9780,9780,0
|
|
20240702,111100,1682220,9780,9780,9780,9780,0
|
|
20240702,111000,1682220,9780,9780,9780,9780,0
|
|
20240702,110900,1682220,9780,9780,9780,9780,0
|
|
20240702,110800,1682220,9780,9780,9780,9780,0
|
|
20240702,110700,1682220,9780,9780,9780,9780,0
|
|
20240702,110600,1682220,9780,9780,9780,9780,0
|
|
20240702,110500,1682220,9780,9780,9780,9780,0
|
|
20240702,110400,1682220,9780,9780,9780,9780,0
|
|
20240702,110300,1682220,9780,9780,9780,9780,0
|
|
20240702,110200,1682220,9780,9680,9780,9680,3
|
|
20240702,110100,1652980,9780,9780,9780,9780,0
|
|
20240702,110000,1652980,9780,9780,9780,9780,0
|
|
20240702,105900,1652980,9780,9780,9780,9780,0
|
|
20240702,105800,1652980,9780,9780,9780,9780,0
|
|
20240702,105700,1652980,9780,9780,9780,9780,0
|
|
20240702,105600,1652980,9780,9780,9780,9780,0
|
|
20240702,105500,1652980,9780,9780,9780,9780,0
|
|
20240702,105400,1652980,9780,9780,9780,9780,0
|
|
20240702,105300,1652980,9780,9780,9780,9780,1
|
|
20240702,105200,1643200,9770,9770,9770,9770,0
|
|
20240702,105100,1643200,9770,9770,9770,9770,1
|
|
20240702,105000,1633430,9770,9770,9770,9770,0
|
|
20240702,104900,1633430,9770,9770,9770,9770,0
|
|
20240702,104800,1633430,9770,9770,9770,9770,0
|
|
20240702,104700,1633430,9770,9770,9770,9770,0
|
|
20240702,104600,1633430,9770,9770,9770,9770,22
|
|
20240702,104500,1418490,9780,9780,9780,9780,0
|
|
20240702,104400,1418490,9780,9780,9780,9780,0
|
|
20240702,104300,1418490,9780,9780,9780,9780,0
|
|
20240702,104200,1418490,9780,9780,9780,9780,0
|
|
20240702,104100,1418490,9780,9780,9780,9780,0
|
|
20240702,104000,1418490,9780,9780,9780,9780,0
|
|
20240702,103900,1418490,9780,9780,9780,9780,0
|
|
20240702,103800,1418490,9780,9780,9780,9780,0
|
|
20240702,103700,1418490,9780,9780,9780,9780,0
|
|
20240702,103600,1418490,9780,9780,9780,9780,0
|
|
20240702,103500,1418490,9780,9780,9780,9780,0
|
|
20240702,103400,1418490,9780,9780,9780,9780,0
|
|
20240702,103300,1418490,9780,9780,9780,9780,0
|
|
20240702,103200,1418490,9780,9780,9780,9780,0
|
|
20240702,103100,1418490,9780,9780,9780,9780,0
|
|
20240702,103000,1418490,9780,9780,9780,9780,0
|
|
20240702,102900,1418490,9780,9780,9780,9780,0
|
|
20240702,102800,1418490,9780,9780,9780,9780,0
|
|
20240702,102700,1418490,9780,9780,9780,9780,0
|
|
20240702,102600,1418490,9780,9780,9780,9780,0
|
|
20240702,102500,1418490,9780,9780,9780,9780,0
|
|
20240702,102400,1418490,9780,9780,9780,9780,0
|
|
20240702,102300,1418490,9780,9780,9780,9780,6
|
|
20240702,102200,1359810,9780,9780,9780,9780,0
|
|
20240702,102100,1359810,9780,9780,9780,9780,0
|
|
20240702,102000,1359810,9780,9780,9780,9780,0
|
|
20240702,101900,1359810,9780,9780,9780,9780,0
|
|
20240702,101800,1359810,9780,9780,9780,9780,0
|
|
20240702,101700,1359810,9780,9780,9780,9780,0
|
|
20240702,101600,1359810,9780,9780,9780,9780,0
|
|
20240702,101500,1359810,9780,9780,9780,9780,0
|
|
20240702,101400,1359810,9780,9780,9780,9780,0
|
|
20240702,101300,1359810,9780,9780,9780,9780,0
|
|
20240702,101200,1359810,9780,9780,9780,9780,0
|
|
20240702,101100,1359810,9780,9780,9780,9780,0
|
|
20240702,101000,1359810,9780,9780,9780,9780,0
|
|
20240702,100900,1359810,9780,9780,9780,9780,0
|
|
20240702,100800,1359810,9780,9780,9780,9780,0
|
|
20240702,100700,1359810,9780,9780,9780,9780,0
|
|
20240702,100600,1359810,9780,9780,9780,9780,0
|
|
20240702,100500,1359810,9780,9780,9780,9780,0
|
|
20240702,100400,1359810,9780,9780,9780,9780,0
|
|
20240702,100300,1359810,9780,9780,9780,9780,0
|
|
20240702,100200,1359810,9780,9780,9780,9780,0
|
|
20240702,100100,1359810,9780,9780,9780,9780,0
|
|
20240702,100000,1359810,9780,9780,9780,9780,0
|
|
20240702,095900,1359810,9780,9780,9780,9780,0
|
|
20240702,095800,1359810,9780,9780,9780,9780,3
|
|
20240702,095700,1330470,9790,9790,9790,9790,0
|
|
20240702,095600,1330470,9790,9790,9790,9790,0
|
|
20240702,095500,1330470,9790,9790,9790,9790,0
|
|
20240702,095400,1330470,9790,9790,9790,9790,0
|
|
20240702,095300,1330470,9790,9790,9790,9790,0
|
|
20240702,095200,1330470,9790,9790,9790,9790,0
|
|
20240702,095100,1330470,9790,9790,9790,9790,0
|
|
20240702,095000,1330470,9790,9790,9790,9790,0
|
|
20240702,094900,1330470,9790,9790,9790,9790,0
|
|
20240702,094800,1330470,9790,9790,9790,9790,0
|
|
20240702,094700,1330470,9790,9790,9790,9790,0
|
|
20240702,094600,1330470,9790,9790,9790,9790,11
|
|
20240702,094500,1222780,9790,9790,9790,9790,0
|
|
20240702,094400,1222780,9790,9790,9790,9790,0
|
|
20240702,094300,1222780,9790,9790,9790,9790,0
|
|
20240702,094200,1222780,9790,9790,9790,9790,0
|
|
20240702,094100,1222780,9790,9790,9790,9790,0
|
|
20240702,094000,1222780,9790,9790,9790,9790,0
|
|
20240702,093900,1222780,9790,9790,9790,9790,0
|
|
20240702,093800,1222780,9790,9700,9790,9700,2
|
|
20240702,093700,1203290,9800,9800,9800,9800,0
|
|
20240702,093600,1203290,9800,9800,9800,9800,0
|
|
20240702,093500,1203290,9800,9800,9800,9800,0
|
|
20240702,093400,1203290,9800,9800,9800,9800,0
|
|
20240702,093300,1203290,9800,9800,9800,9800,1
|
|
20240702,093200,1193490,9800,9800,9800,9800,0
|
|
20240702,093100,1193490,9800,9800,9800,9800,0
|
|
20240702,093000,1193490,9800,9800,9800,9800,0
|
|
20240702,092900,1193490,9800,9800,9800,9800,0
|
|
20240702,092800,1193490,9800,9800,9800,9800,0
|
|
20240702,092700,1193490,9800,9800,9800,9800,0
|
|
20240702,092600,1193490,9800,9800,9800,9800,0
|
|
20240702,092500,1193490,9800,9800,9800,9800,0
|
|
20240702,092400,1193490,9800,9800,9800,9800,0
|
|
20240702,092300,1193490,9800,9800,9800,9800,100
|
|
20240702,092200,213490,9800,9800,9800,9800,0
|
|
20240702,092100,213490,9800,9800,9800,9800,0
|
|
20240702,092000,213490,9800,9740,9800,9740,9
|
|
20240702,091900,125760,9700,9700,9700,9700,10
|
|
20240702,091800,28760,9600,9600,9600,9600,0
|
|
20240702,091700,28760,9600,9600,9600,9600,0
|
|
20240702,091600,28760,9600,9600,9600,9600,0
|
|
20240702,091500,28760,9600,9600,9600,9600,0
|
|
20240702,091400,28760,9600,9600,9600,9600,0
|
|
20240702,091300,28760,9600,9600,9600,9600,0
|
|
20240702,091200,28760,9600,9600,9600,9600,0
|
|
20240702,091100,28760,9600,9600,9600,9600,0
|
|
20240702,091000,28760,9600,9600,9600,9600,0
|
|
20240702,090900,28760,9600,9600,9600,9600,0
|
|
20240702,090800,28760,9600,9600,9600,9600,0
|
|
20240702,090700,28760,9600,9600,9600,9600,0
|
|
20240702,090600,28760,9600,9600,9600,9600,0
|
|
20240702,090500,28760,9600,9600,9600,9600,1
|
|
20240702,090400,19160,9580,9580,9580,9580,0
|
|
20240702,090300,19160,9580,9580,9580,9580,0
|
|
20240702,090200,19160,9580,9580,9580,9580,0
|
|
20240702,090100,19160,9580,9580,9580,9580,0
|
|
20240702,090000,19160,9580,9580,9580,9580,2
|