665 lines
30 KiB
CSV
665 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,200200,17664720,9640,9640,9640,9640,16
|
|
20240705,200100,17664720,9640,9640,9640,9640,0
|
|
20240705,200000,17664720,9640,9640,9640,9640,0
|
|
20240705,195900,17664720,9640,9640,9640,9640,0
|
|
20240705,195800,17664720,9640,9640,9640,9640,0
|
|
20240705,195700,17664720,9640,9640,9640,9640,0
|
|
20240705,195600,17664720,9640,9640,9640,9640,0
|
|
20240705,195500,17664720,9640,9640,9640,9640,0
|
|
20240705,195400,17664720,9640,9640,9640,9640,0
|
|
20240705,195300,17664720,9640,9640,9640,9640,0
|
|
20240705,195200,17664720,9640,9640,9640,9640,0
|
|
20240705,195100,17664720,9640,9640,9640,9640,0
|
|
20240705,195000,17664720,9640,9640,9640,9640,0
|
|
20240705,194900,17664720,9640,9640,9640,9640,0
|
|
20240705,194800,17664720,9640,9640,9640,9640,0
|
|
20240705,194700,17664720,9640,9640,9640,9640,0
|
|
20240705,194600,17664720,9640,9640,9640,9640,0
|
|
20240705,194500,17664720,9640,9640,9640,9640,0
|
|
20240705,194400,17664720,9640,9640,9640,9640,0
|
|
20240705,194300,17664720,9640,9640,9640,9640,0
|
|
20240705,194200,17664720,9640,9640,9640,9640,0
|
|
20240705,194100,17664720,9640,9640,9640,9640,0
|
|
20240705,194000,17664720,9640,9640,9640,9640,0
|
|
20240705,193900,17664720,9640,9640,9640,9640,0
|
|
20240705,193800,17664720,9640,9640,9640,9640,0
|
|
20240705,193700,17664720,9640,9640,9640,9640,0
|
|
20240705,193600,17664720,9640,9640,9640,9640,0
|
|
20240705,193500,17664720,9640,9640,9640,9640,0
|
|
20240705,193400,17664720,9640,9640,9640,9640,0
|
|
20240705,193300,17664720,9640,9640,9640,9640,0
|
|
20240705,193200,17664720,9640,9640,9640,9640,16
|
|
20240705,193100,17664720,9640,9640,9640,9640,0
|
|
20240705,193000,17664720,9640,9640,9640,9640,0
|
|
20240705,192900,17664720,9640,9640,9640,9640,0
|
|
20240705,192800,17664720,9640,9640,9640,9640,0
|
|
20240705,192700,17664720,9640,9640,9640,9640,0
|
|
20240705,192600,17664720,9640,9640,9640,9640,0
|
|
20240705,192500,17664720,9640,9640,9640,9640,0
|
|
20240705,192400,17664720,9640,9640,9640,9640,0
|
|
20240705,192300,17664720,9640,9640,9640,9640,0
|
|
20240705,192200,17664720,9640,9640,9640,9640,0
|
|
20240705,192100,17664720,9640,9640,9640,9640,0
|
|
20240705,192000,17664720,9640,9640,9640,9640,0
|
|
20240705,191900,17664720,9640,9640,9640,9640,0
|
|
20240705,191800,17664720,9640,9640,9640,9640,0
|
|
20240705,191700,17664720,9640,9640,9640,9640,0
|
|
20240705,191600,17664720,9640,9640,9640,9640,0
|
|
20240705,191500,17664720,9640,9640,9640,9640,0
|
|
20240705,191400,17664720,9640,9640,9640,9640,0
|
|
20240705,191300,17664720,9640,9640,9640,9640,0
|
|
20240705,191200,17664720,9640,9640,9640,9640,0
|
|
20240705,191100,17664720,9640,9640,9640,9640,0
|
|
20240705,191000,17664720,9640,9640,9640,9640,0
|
|
20240705,190900,17664720,9640,9640,9640,9640,0
|
|
20240705,190800,17664720,9640,9640,9640,9640,0
|
|
20240705,190700,17664720,9640,9640,9640,9640,0
|
|
20240705,190600,17664720,9640,9640,9640,9640,0
|
|
20240705,190500,17664720,9640,9640,9640,9640,0
|
|
20240705,190400,17664720,9640,9640,9640,9640,0
|
|
20240705,190300,17664720,9640,9640,9640,9640,0
|
|
20240705,190200,17664720,9640,9640,9640,9640,16
|
|
20240705,190100,17664720,9640,9640,9640,9640,0
|
|
20240705,190000,17664720,9640,9640,9640,9640,0
|
|
20240705,185900,17664720,9640,9640,9640,9640,0
|
|
20240705,185800,17664720,9640,9640,9640,9640,0
|
|
20240705,185700,17664720,9640,9640,9640,9640,0
|
|
20240705,185600,17664720,9640,9640,9640,9640,0
|
|
20240705,185500,17664720,9640,9640,9640,9640,0
|
|
20240705,185400,17664720,9640,9640,9640,9640,0
|
|
20240705,185300,17664720,9640,9640,9640,9640,0
|
|
20240705,185200,17664720,9640,9640,9640,9640,0
|
|
20240705,185100,17664720,9640,9640,9640,9640,0
|
|
20240705,185000,17664720,9640,9640,9640,9640,0
|
|
20240705,184900,17664720,9640,9640,9640,9640,0
|
|
20240705,184800,17664720,9640,9640,9640,9640,0
|
|
20240705,184700,17664720,9640,9640,9640,9640,0
|
|
20240705,184600,17664720,9640,9640,9640,9640,0
|
|
20240705,184500,17664720,9640,9640,9640,9640,0
|
|
20240705,184400,17664720,9640,9640,9640,9640,0
|
|
20240705,184300,17664720,9640,9640,9640,9640,0
|
|
20240705,184200,17664720,9640,9640,9640,9640,0
|
|
20240705,184100,17664720,9640,9640,9640,9640,0
|
|
20240705,184000,17664720,9640,9640,9640,9640,0
|
|
20240705,183900,17664720,9640,9640,9640,9640,0
|
|
20240705,183800,17664720,9640,9640,9640,9640,0
|
|
20240705,183700,17664720,9640,9640,9640,9640,0
|
|
20240705,183600,17664720,9640,9640,9640,9640,0
|
|
20240705,183500,17664720,9640,9640,9640,9640,0
|
|
20240705,183400,17664720,9640,9640,9640,9640,0
|
|
20240705,183300,17664720,9640,9640,9640,9640,0
|
|
20240705,183200,17664720,9640,9640,9640,9640,16
|
|
20240705,183100,17664720,9640,9640,9640,9640,0
|
|
20240705,183000,17664720,9640,9640,9640,9640,0
|
|
20240705,182900,17664720,9640,9640,9640,9640,0
|
|
20240705,182800,17664720,9640,9640,9640,9640,0
|
|
20240705,182700,17664720,9640,9640,9640,9640,0
|
|
20240705,182600,17664720,9640,9640,9640,9640,0
|
|
20240705,182500,17664720,9640,9640,9640,9640,0
|
|
20240705,182400,17664720,9640,9640,9640,9640,0
|
|
20240705,182300,17664720,9640,9640,9640,9640,0
|
|
20240705,182200,17664720,9640,9640,9640,9640,0
|
|
20240705,182100,17664720,9640,9640,9640,9640,0
|
|
20240705,182000,17664720,9640,9640,9640,9640,0
|
|
20240705,181900,17664720,9640,9640,9640,9640,0
|
|
20240705,181800,17664720,9640,9640,9640,9640,0
|
|
20240705,181700,17664720,9640,9640,9640,9640,0
|
|
20240705,181600,17664720,9640,9640,9640,9640,0
|
|
20240705,181500,17664720,9640,9640,9640,9640,0
|
|
20240705,181400,17664720,9640,9640,9640,9640,0
|
|
20240705,181300,17664720,9640,9640,9640,9640,0
|
|
20240705,181200,17664720,9640,9640,9640,9640,0
|
|
20240705,181100,17664720,9640,9640,9640,9640,0
|
|
20240705,181000,17664720,9640,9640,9640,9640,0
|
|
20240705,180900,17664720,9640,9640,9640,9640,0
|
|
20240705,180800,17664720,9640,9640,9640,9640,0
|
|
20240705,180700,17664720,9640,9640,9640,9640,0
|
|
20240705,180600,17664720,9640,9640,9640,9640,0
|
|
20240705,180500,17664720,9640,9640,9640,9640,0
|
|
20240705,180400,17664720,9640,9640,9640,9640,0
|
|
20240705,180300,17664720,9640,9640,9640,9640,0
|
|
20240705,180200,17664720,9640,9640,9640,9640,16
|
|
20240705,180100,17664720,9640,9640,9640,9640,0
|
|
20240705,180000,17664720,9640,9640,9640,9640,0
|
|
20240705,175900,17664720,9640,9640,9640,9640,0
|
|
20240705,175800,17664720,9640,9640,9640,9640,0
|
|
20240705,175700,17664720,9640,9640,9640,9640,0
|
|
20240705,175600,17664720,9640,9640,9640,9640,0
|
|
20240705,175500,17664720,9640,9640,9640,9640,0
|
|
20240705,175400,17664720,9640,9640,9640,9640,0
|
|
20240705,175300,17664720,9640,9640,9640,9640,0
|
|
20240705,175200,17664720,9640,9640,9640,9640,0
|
|
20240705,175100,17664720,9640,9640,9640,9640,0
|
|
20240705,175000,17664720,9640,9640,9640,9640,0
|
|
20240705,174900,17664720,9640,9640,9640,9640,0
|
|
20240705,174800,17664720,9640,9640,9640,9640,0
|
|
20240705,174700,17664720,9640,9640,9640,9640,0
|
|
20240705,174600,17664720,9640,9640,9640,9640,0
|
|
20240705,174500,17664720,9640,9640,9640,9640,0
|
|
20240705,174400,17664720,9640,9640,9640,9640,0
|
|
20240705,174300,17664720,9640,9640,9640,9640,0
|
|
20240705,174200,17664720,9640,9640,9640,9640,0
|
|
20240705,174100,17664720,9640,9640,9640,9640,0
|
|
20240705,174000,17664720,9640,9640,9640,9640,0
|
|
20240705,173900,17664720,9640,9640,9640,9640,0
|
|
20240705,173800,17664720,9640,9640,9640,9640,0
|
|
20240705,173700,17664720,9640,9640,9640,9640,0
|
|
20240705,173600,17664720,9640,9640,9640,9640,0
|
|
20240705,173500,17664720,9640,9640,9640,9640,0
|
|
20240705,173400,17664720,9640,9640,9640,9640,0
|
|
20240705,173300,17664720,9640,9640,9640,9640,0
|
|
20240705,173200,17664720,9640,9640,9640,9640,16
|
|
20240705,173100,17664720,9640,9640,9640,9640,0
|
|
20240705,173000,17664720,9640,9640,9640,9640,0
|
|
20240705,172900,17664720,9640,9640,9640,9640,0
|
|
20240705,172800,17664720,9640,9640,9640,9640,0
|
|
20240705,172700,17664720,9640,9640,9640,9640,0
|
|
20240705,172600,17664720,9640,9640,9640,9640,0
|
|
20240705,172500,17664720,9640,9640,9640,9640,0
|
|
20240705,172400,17664720,9640,9640,9640,9640,0
|
|
20240705,172300,17664720,9640,9640,9640,9640,0
|
|
20240705,172200,17664720,9640,9640,9640,9640,0
|
|
20240705,172100,17664720,9640,9640,9640,9640,0
|
|
20240705,172000,17664720,9640,9640,9640,9640,0
|
|
20240705,171900,17664720,9640,9640,9640,9640,0
|
|
20240705,171800,17664720,9640,9640,9640,9640,0
|
|
20240705,171700,17664720,9640,9640,9640,9640,0
|
|
20240705,171600,17664720,9640,9640,9640,9640,0
|
|
20240705,171500,17664720,9640,9640,9640,9640,0
|
|
20240705,171400,17664720,9640,9640,9640,9640,0
|
|
20240705,171300,17664720,9640,9640,9640,9640,0
|
|
20240705,171200,17664720,9640,9640,9640,9640,0
|
|
20240705,171100,17664720,9640,9640,9640,9640,0
|
|
20240705,171000,17664720,9640,9640,9640,9640,0
|
|
20240705,170900,17664720,9640,9640,9640,9640,0
|
|
20240705,170800,17664720,9640,9640,9640,9640,0
|
|
20240705,170700,17664720,9640,9640,9640,9640,0
|
|
20240705,170600,17664720,9640,9640,9640,9640,0
|
|
20240705,170500,17664720,9640,9640,9640,9640,0
|
|
20240705,170400,17664720,9640,9640,9640,9640,0
|
|
20240705,170300,17664720,9640,9640,9640,9640,0
|
|
20240705,170200,17664720,9640,9640,9640,9640,16
|
|
20240705,170100,17664720,9640,9640,9640,9640,0
|
|
20240705,170000,17664720,9640,9640,9640,9640,0
|
|
20240705,165900,17664720,9640,9640,9640,9640,0
|
|
20240705,165800,17664720,9640,9640,9640,9640,0
|
|
20240705,165700,17664720,9640,9640,9640,9640,0
|
|
20240705,165600,17664720,9640,9640,9640,9640,0
|
|
20240705,165500,17664720,9640,9640,9640,9640,0
|
|
20240705,165400,17664720,9640,9640,9640,9640,0
|
|
20240705,165300,17664720,9640,9640,9640,9640,0
|
|
20240705,165200,17664720,9640,9640,9640,9640,0
|
|
20240705,165100,17664720,9640,9640,9640,9640,0
|
|
20240705,165000,17664720,9640,9640,9640,9640,0
|
|
20240705,164900,17664720,9640,9640,9640,9640,0
|
|
20240705,164800,17664720,9640,9640,9640,9640,0
|
|
20240705,164700,17664720,9640,9640,9640,9640,0
|
|
20240705,164600,17664720,9640,9640,9640,9640,0
|
|
20240705,164500,17664720,9640,9640,9640,9640,0
|
|
20240705,164400,17664720,9640,9640,9640,9640,0
|
|
20240705,164300,17664720,9640,9640,9640,9640,0
|
|
20240705,164200,17664720,9640,9640,9640,9640,0
|
|
20240705,164100,17664720,9640,9640,9640,9640,0
|
|
20240705,164000,17664720,9640,9640,9640,9640,0
|
|
20240705,163900,17664720,9640,9640,9640,9640,0
|
|
20240705,163800,17664720,9640,9640,9640,9640,0
|
|
20240705,163700,17664720,9640,9640,9640,9640,0
|
|
20240705,163600,17664720,9640,9640,9640,9640,0
|
|
20240705,163500,17664720,9640,9640,9640,9640,0
|
|
20240705,163400,17664720,9640,9640,9640,9640,0
|
|
20240705,163300,17664720,9640,9640,9640,9640,0
|
|
20240705,163200,17664720,9640,9640,9640,9640,16
|
|
20240705,163100,17664720,9640,9640,9640,9640,0
|
|
20240705,163000,17664720,9640,9640,9640,9640,0
|
|
20240705,162900,17664720,9640,9640,9640,9640,0
|
|
20240705,162800,17664720,9640,9640,9640,9640,0
|
|
20240705,162700,17664720,9640,9640,9640,9640,0
|
|
20240705,162600,17664720,9640,9640,9640,9640,0
|
|
20240705,162500,17664720,9640,9640,9640,9640,0
|
|
20240705,162400,17664720,9640,9640,9640,9640,0
|
|
20240705,162300,17664720,9640,9640,9640,9640,0
|
|
20240705,162200,17664720,9640,9640,9640,9640,0
|
|
20240705,162100,17664720,9640,9640,9640,9640,0
|
|
20240705,162000,17664720,9640,9640,9640,9640,0
|
|
20240705,161900,17664720,9640,9640,9640,9640,0
|
|
20240705,161800,17664720,9640,9640,9640,9640,0
|
|
20240705,161700,17664720,9640,9640,9640,9640,0
|
|
20240705,161600,17664720,9640,9640,9640,9640,0
|
|
20240705,161500,17664720,9640,9640,9640,9640,0
|
|
20240705,161400,17664720,9640,9640,9640,9640,0
|
|
20240705,161300,17664720,9640,9640,9640,9640,0
|
|
20240705,161200,17664720,9640,9640,9640,9640,0
|
|
20240705,161100,17664720,9640,9640,9640,9640,0
|
|
20240705,161000,17664720,9640,9640,9640,9640,0
|
|
20240705,160900,17664720,9640,9640,9640,9640,0
|
|
20240705,160800,17664720,9640,9640,9640,9640,0
|
|
20240705,160700,17664720,9640,9640,9640,9640,0
|
|
20240705,160600,17664720,9640,9640,9640,9640,0
|
|
20240705,160500,17664720,9640,9640,9640,9640,0
|
|
20240705,160400,17664720,9640,9640,9640,9640,0
|
|
20240705,160300,17664720,9640,9640,9640,9640,0
|
|
20240705,160200,17664720,9640,9640,9640,9640,16
|
|
20240705,160100,17664720,9640,9640,9640,9640,0
|
|
20240705,160000,17664720,9640,9640,9640,9640,0
|
|
20240705,155900,17664720,9640,9640,9640,9640,0
|
|
20240705,155800,17664720,9640,9640,9640,9640,0
|
|
20240705,155700,17664720,9640,9640,9640,9640,0
|
|
20240705,155600,17664720,9640,9640,9640,9640,0
|
|
20240705,155500,17664720,9640,9640,9640,9640,0
|
|
20240705,155400,17664720,9640,9640,9640,9640,0
|
|
20240705,155300,17664720,9640,9640,9640,9640,0
|
|
20240705,155200,17664720,9640,9640,9640,9640,0
|
|
20240705,155100,17664720,9640,9640,9640,9640,0
|
|
20240705,155000,17664720,9640,9640,9640,9640,0
|
|
20240705,154900,17664720,9640,9640,9640,9640,0
|
|
20240705,154800,17664720,9640,9640,9640,9640,0
|
|
20240705,154700,17664720,9640,9640,9640,9640,0
|
|
20240705,154600,17664720,9640,9640,9640,9640,0
|
|
20240705,154500,17664720,9640,9640,9640,9640,0
|
|
20240705,154400,17664720,9640,9640,9640,9640,0
|
|
20240705,154300,17664720,9640,9640,9640,9640,0
|
|
20240705,154200,17664720,9640,9640,9640,9640,0
|
|
20240705,154100,17664720,9640,9640,9640,9640,0
|
|
20240705,154000,17664720,9640,9640,9640,9640,0
|
|
20240705,153900,17664720,9640,9640,9640,9640,0
|
|
20240705,153800,17664720,9640,9640,9640,9640,0
|
|
20240705,153700,17664720,9640,9640,9640,9640,0
|
|
20240705,153600,17664720,9640,9640,9640,9640,0
|
|
20240705,153500,17664720,9640,9640,9640,9640,0
|
|
20240705,153400,17664720,9640,9640,9640,9640,0
|
|
20240705,153300,17664720,9640,9640,9640,9640,0
|
|
20240705,153200,17664720,9640,9640,9640,9640,16
|
|
20240705,153100,17664720,9640,9640,9640,9640,0
|
|
20240705,153000,17664720,9640,9640,9640,9640,16
|
|
20240705,152900,17510480,9780,9780,9780,9780,0
|
|
20240705,152800,17510480,9780,9780,9780,9780,0
|
|
20240705,152700,17510480,9780,9780,9780,9780,0
|
|
20240705,152600,17510480,9780,9780,9780,9780,0
|
|
20240705,152500,17510480,9780,9780,9780,9780,0
|
|
20240705,152400,17510480,9780,9780,9780,9780,0
|
|
20240705,152300,17510480,9780,9780,9780,9780,0
|
|
20240705,152200,17510480,9780,9780,9780,9780,0
|
|
20240705,152100,17510480,9780,9780,9780,9780,0
|
|
20240705,152000,17510480,9780,9780,9780,9780,0
|
|
20240705,151900,17510480,9780,9780,9780,9780,0
|
|
20240705,151800,17510480,9780,9700,9780,9700,149
|
|
20240705,151700,16064760,9690,9690,9690,9690,0
|
|
20240705,151600,16064760,9690,9690,9690,9690,0
|
|
20240705,151500,16064760,9690,9690,9690,9690,1
|
|
20240705,151400,16055070,9690,9690,9690,9690,0
|
|
20240705,151300,16055070,9690,9690,9690,9690,0
|
|
20240705,151200,16055070,9690,9690,9690,9690,0
|
|
20240705,151100,16055070,9690,9690,9690,9690,0
|
|
20240705,151000,16055070,9690,9690,9690,9690,0
|
|
20240705,150900,16055070,9690,9690,9690,9690,0
|
|
20240705,150800,16055070,9690,9690,9690,9690,0
|
|
20240705,150700,16055070,9690,9690,9690,9690,0
|
|
20240705,150600,16055070,9690,9690,9690,9690,0
|
|
20240705,150500,16055070,9690,9690,9690,9690,1
|
|
20240705,150400,16045380,9660,9660,9660,9660,0
|
|
20240705,150300,16045380,9660,9660,9660,9660,0
|
|
20240705,150200,16045380,9660,9660,9660,9660,0
|
|
20240705,150100,16045380,9660,9660,9660,9660,0
|
|
20240705,150000,16045380,9660,9660,9660,9660,0
|
|
20240705,145900,16045380,9660,9660,9660,9660,0
|
|
20240705,145800,16045380,9660,9660,9660,9660,0
|
|
20240705,145700,16045380,9660,9660,9660,9660,1
|
|
20240705,145600,16035720,9660,9660,9660,9660,0
|
|
20240705,145500,16035720,9660,9660,9660,9660,0
|
|
20240705,145400,16035720,9660,9660,9660,9660,0
|
|
20240705,145300,16035720,9660,9660,9660,9660,0
|
|
20240705,145200,16035720,9660,9660,9660,9660,0
|
|
20240705,145100,16035720,9660,9660,9660,9660,0
|
|
20240705,145000,16035720,9660,9660,9660,9660,0
|
|
20240705,144900,16035720,9660,9660,9660,9660,0
|
|
20240705,144800,16035720,9660,9660,9660,9660,0
|
|
20240705,144700,16035720,9660,9660,9660,9660,0
|
|
20240705,144600,16035720,9660,9660,9660,9660,10
|
|
20240705,144500,15939120,9660,9660,9660,9660,0
|
|
20240705,144400,15939120,9660,9660,9660,9660,0
|
|
20240705,144300,15939120,9660,9660,9660,9660,0
|
|
20240705,144200,15939120,9660,9660,9660,9660,0
|
|
20240705,144100,15939120,9660,9660,9660,9660,0
|
|
20240705,144000,15939120,9660,9660,9660,9660,0
|
|
20240705,143900,15939120,9660,9660,9660,9660,0
|
|
20240705,143800,15939120,9660,9660,9660,9660,0
|
|
20240705,143700,15939120,9660,9660,9660,9660,0
|
|
20240705,143600,15939120,9660,9660,9660,9660,0
|
|
20240705,143500,15939120,9660,9660,9660,9660,0
|
|
20240705,143400,15939120,9660,9660,9660,9660,0
|
|
20240705,143300,15939120,9660,9660,9660,9660,0
|
|
20240705,143200,15939120,9660,9660,9660,9660,0
|
|
20240705,143100,15939120,9660,9660,9660,9660,0
|
|
20240705,143000,15939120,9660,9660,9660,9660,0
|
|
20240705,142900,15939120,9660,9660,9660,9660,0
|
|
20240705,142800,15939120,9660,9660,9660,9660,0
|
|
20240705,142700,15939120,9660,9660,9660,9660,0
|
|
20240705,142600,15939120,9660,9660,9660,9660,0
|
|
20240705,142500,15939120,9660,9660,9660,9660,0
|
|
20240705,142400,15939120,9660,9660,9660,9660,0
|
|
20240705,142300,15939120,9660,9660,9660,9660,0
|
|
20240705,142200,15939120,9660,9660,9660,9660,0
|
|
20240705,142100,15939120,9660,9660,9660,9660,0
|
|
20240705,142000,15939120,9660,9660,9660,9660,0
|
|
20240705,141900,15939120,9660,9660,9660,9660,0
|
|
20240705,141800,15939120,9660,9700,9700,9660,6
|
|
20240705,141700,15880960,9700,9700,9700,9700,0
|
|
20240705,141600,15880960,9700,9700,9700,9700,0
|
|
20240705,141500,15880960,9700,9700,9700,9700,0
|
|
20240705,141400,15880960,9700,9700,9700,9700,0
|
|
20240705,141300,15880960,9700,9700,9700,9700,0
|
|
20240705,141200,15880960,9700,9700,9700,9700,0
|
|
20240705,141100,15880960,9700,9700,9700,9700,1
|
|
20240705,141000,15871260,9630,9630,9630,9630,0
|
|
20240705,140900,15871260,9630,9630,9630,9630,0
|
|
20240705,140800,15871260,9630,9630,9630,9630,0
|
|
20240705,140700,15871260,9630,9630,9630,9630,0
|
|
20240705,140600,15871260,9630,9630,9630,9630,0
|
|
20240705,140500,15871260,9630,9660,9660,9630,120
|
|
20240705,140400,14715300,9660,9720,9720,9660,524
|
|
20240705,140300,9649550,9750,9750,9750,9750,0
|
|
20240705,140200,9649550,9750,9750,9750,9750,0
|
|
20240705,140100,9649550,9750,9750,9750,9750,0
|
|
20240705,140000,9649550,9750,9750,9750,9750,0
|
|
20240705,135900,9649550,9750,9750,9750,9750,0
|
|
20240705,135800,9649550,9750,9750,9750,9750,0
|
|
20240705,135700,9649550,9750,9750,9750,9750,0
|
|
20240705,135600,9649550,9750,9750,9750,9750,0
|
|
20240705,135500,9649550,9750,9750,9750,9750,0
|
|
20240705,135400,9649550,9750,9750,9750,9750,0
|
|
20240705,135300,9649550,9750,9750,9750,9750,0
|
|
20240705,135200,9649550,9750,9750,9750,9750,0
|
|
20240705,135100,9649550,9750,9720,9750,9720,4
|
|
20240705,135000,9610610,9720,9720,9720,9720,0
|
|
20240705,134900,9610610,9720,9720,9720,9720,0
|
|
20240705,134800,9610610,9720,9720,9720,9720,42
|
|
20240705,134700,9202370,9720,9720,9720,9720,0
|
|
20240705,134600,9202370,9720,9720,9720,9720,0
|
|
20240705,134500,9202370,9720,9720,9720,9720,0
|
|
20240705,134400,9202370,9720,9720,9720,9720,0
|
|
20240705,134300,9202370,9720,9720,9720,9720,0
|
|
20240705,134200,9202370,9720,9720,9720,9720,0
|
|
20240705,134100,9202370,9720,9720,9720,9720,0
|
|
20240705,134000,9202370,9720,9720,9720,9720,0
|
|
20240705,133900,9202370,9720,9720,9720,9720,0
|
|
20240705,133800,9202370,9720,9720,9720,9720,0
|
|
20240705,133700,9202370,9720,9720,9720,9720,0
|
|
20240705,133600,9202370,9720,9720,9720,9720,0
|
|
20240705,133500,9202370,9720,9720,9720,9720,0
|
|
20240705,133400,9202370,9720,9720,9720,9720,0
|
|
20240705,133300,9202370,9720,9720,9720,9720,0
|
|
20240705,133200,9202370,9720,9720,9720,9720,0
|
|
20240705,133100,9202370,9720,9720,9720,9720,0
|
|
20240705,133000,9202370,9720,9720,9720,9720,0
|
|
20240705,132900,9202370,9720,9720,9720,9720,0
|
|
20240705,132800,9202370,9720,9720,9720,9720,0
|
|
20240705,132700,9202370,9720,9720,9720,9720,0
|
|
20240705,132600,9202370,9720,9720,9720,9720,0
|
|
20240705,132500,9202370,9720,9720,9720,9720,0
|
|
20240705,132400,9202370,9720,9720,9720,9720,0
|
|
20240705,132300,9202370,9720,9720,9720,9720,0
|
|
20240705,132200,9202370,9720,9720,9720,9720,0
|
|
20240705,132100,9202370,9720,9720,9720,9720,0
|
|
20240705,132000,9202370,9720,9720,9720,9720,0
|
|
20240705,131900,9202370,9720,9720,9720,9720,0
|
|
20240705,131800,9202370,9720,9720,9720,9720,11
|
|
20240705,131700,9095450,9720,9720,9720,9720,0
|
|
20240705,131600,9095450,9720,9720,9720,9720,0
|
|
20240705,131500,9095450,9720,9720,9720,9720,0
|
|
20240705,131400,9095450,9720,9720,9720,9720,0
|
|
20240705,131300,9095450,9720,9720,9720,9720,0
|
|
20240705,131200,9095450,9720,9720,9720,9720,0
|
|
20240705,131100,9095450,9720,9720,9720,9720,1
|
|
20240705,131000,9085730,9700,9700,9700,9700,0
|
|
20240705,130900,9085730,9700,9700,9700,9700,0
|
|
20240705,130800,9085730,9700,9700,9700,9700,0
|
|
20240705,130700,9085730,9700,9700,9700,9700,0
|
|
20240705,130600,9085730,9700,9700,9700,9700,0
|
|
20240705,130500,9085730,9700,9700,9700,9700,0
|
|
20240705,130400,9085730,9700,9700,9700,9700,1
|
|
20240705,130300,9076030,9720,9720,9720,9720,0
|
|
20240705,130200,9076030,9720,9720,9720,9720,4
|
|
20240705,130100,9037150,9720,9720,9720,9720,0
|
|
20240705,130000,9037150,9720,9720,9720,9720,0
|
|
20240705,125900,9037150,9720,9720,9720,9720,0
|
|
20240705,125800,9037150,9720,9720,9720,9720,0
|
|
20240705,125700,9037150,9720,9720,9720,9720,0
|
|
20240705,125600,9037150,9720,9720,9720,9720,0
|
|
20240705,125500,9037150,9720,9720,9720,9720,1
|
|
20240705,125400,9027430,9690,9690,9690,9690,0
|
|
20240705,125300,9027430,9690,9690,9690,9690,1
|
|
20240705,125200,9017740,9720,9720,9720,9720,0
|
|
20240705,125100,9017740,9720,9720,9720,9720,0
|
|
20240705,125000,9017740,9720,9720,9720,9720,0
|
|
20240705,124900,9017740,9720,9720,9720,9720,0
|
|
20240705,124800,9017740,9720,9720,9720,9720,0
|
|
20240705,124700,9017740,9720,9720,9720,9720,0
|
|
20240705,124600,9017740,9720,9720,9720,9720,0
|
|
20240705,124500,9017740,9720,9720,9720,9720,0
|
|
20240705,124400,9017740,9720,9720,9720,9720,1
|
|
20240705,124300,9008020,9680,9680,9680,9680,0
|
|
20240705,124200,9008020,9680,9680,9680,9680,0
|
|
20240705,124100,9008020,9680,9680,9680,9680,0
|
|
20240705,124000,9008020,9680,9680,9680,9680,0
|
|
20240705,123900,9008020,9680,9680,9680,9680,0
|
|
20240705,123800,9008020,9680,9680,9680,9680,0
|
|
20240705,123700,9008020,9680,9680,9680,9680,0
|
|
20240705,123600,9008020,9680,9680,9680,9680,0
|
|
20240705,123500,9008020,9680,9680,9680,9680,0
|
|
20240705,123400,9008020,9680,9680,9680,9680,0
|
|
20240705,123300,9008020,9680,9680,9680,9680,0
|
|
20240705,123200,9008020,9680,9680,9680,9680,0
|
|
20240705,123100,9008020,9680,9680,9680,9680,0
|
|
20240705,123000,9008020,9680,9680,9680,9680,0
|
|
20240705,122900,9008020,9680,9680,9680,9680,0
|
|
20240705,122800,9008020,9680,9680,9680,9680,0
|
|
20240705,122700,9008020,9680,9680,9680,9680,0
|
|
20240705,122600,9008020,9680,9680,9680,9680,0
|
|
20240705,122500,9008020,9680,9680,9680,9680,0
|
|
20240705,122400,9008020,9680,9680,9680,9680,0
|
|
20240705,122300,9008020,9680,9680,9680,9680,0
|
|
20240705,122200,9008020,9680,9680,9680,9680,0
|
|
20240705,122100,9008020,9680,9680,9680,9680,0
|
|
20240705,122000,9008020,9680,9680,9680,9680,0
|
|
20240705,121900,9008020,9680,9680,9680,9680,0
|
|
20240705,121800,9008020,9680,9680,9680,9680,0
|
|
20240705,121700,9008020,9680,9680,9680,9680,0
|
|
20240705,121600,9008020,9680,9680,9680,9680,0
|
|
20240705,121500,9008020,9680,9680,9680,9680,0
|
|
20240705,121400,9008020,9680,9680,9680,9680,0
|
|
20240705,121300,9008020,9680,9680,9680,9680,0
|
|
20240705,121200,9008020,9680,9680,9680,9680,0
|
|
20240705,121100,9008020,9680,9680,9680,9680,0
|
|
20240705,121000,9008020,9680,9680,9680,9680,0
|
|
20240705,120900,9008020,9680,9680,9680,9680,0
|
|
20240705,120800,9008020,9680,9680,9680,9680,0
|
|
20240705,120700,9008020,9680,9680,9680,9680,0
|
|
20240705,120600,9008020,9680,9680,9680,9680,0
|
|
20240705,120500,9008020,9680,9680,9680,9680,0
|
|
20240705,120400,9008020,9680,9680,9680,9680,0
|
|
20240705,120300,9008020,9680,9680,9680,9680,0
|
|
20240705,120200,9008020,9680,9680,9680,9680,0
|
|
20240705,120100,9008020,9680,9680,9680,9680,0
|
|
20240705,120000,9008020,9680,9680,9680,9680,0
|
|
20240705,115900,9008020,9680,9680,9680,9680,0
|
|
20240705,115800,9008020,9680,9680,9680,9680,0
|
|
20240705,115700,9008020,9680,9680,9680,9680,0
|
|
20240705,115600,9008020,9680,9680,9680,9680,0
|
|
20240705,115500,9008020,9680,9680,9680,9680,0
|
|
20240705,115400,9008020,9680,9680,9680,9680,0
|
|
20240705,115300,9008020,9680,9680,9680,9680,0
|
|
20240705,115200,9008020,9680,9680,9680,9680,0
|
|
20240705,115100,9008020,9680,9680,9680,9680,0
|
|
20240705,115000,9008020,9680,9690,9690,9680,100
|
|
20240705,114900,8039880,9690,9690,9690,9690,0
|
|
20240705,114800,8039880,9690,9690,9690,9690,0
|
|
20240705,114700,8039880,9690,9690,9690,9690,0
|
|
20240705,114600,8039880,9690,9690,9690,9690,0
|
|
20240705,114500,8039880,9690,9690,9690,9690,0
|
|
20240705,114400,8039880,9690,9690,9690,9690,0
|
|
20240705,114300,8039880,9690,9690,9690,9690,0
|
|
20240705,114200,8039880,9690,9690,9690,9690,0
|
|
20240705,114100,8039880,9690,9690,9690,9690,0
|
|
20240705,114000,8039880,9690,9690,9690,9690,0
|
|
20240705,113900,8039880,9690,9690,9690,9690,0
|
|
20240705,113800,8039880,9690,9690,9690,9690,0
|
|
20240705,113700,8039880,9690,9690,9690,9690,0
|
|
20240705,113600,8039880,9690,9690,9690,9690,0
|
|
20240705,113500,8039880,9690,9690,9690,9690,0
|
|
20240705,113400,8039880,9690,9690,9690,9690,0
|
|
20240705,113300,8039880,9690,9690,9690,9690,2
|
|
20240705,113200,8020500,9750,9750,9750,9750,0
|
|
20240705,113100,8020500,9750,9750,9750,9750,98
|
|
20240705,113000,7065000,9760,9760,9760,9760,0
|
|
20240705,112900,7065000,9760,9760,9760,9760,0
|
|
20240705,112800,7065000,9760,9760,9760,9760,0
|
|
20240705,112700,7065000,9760,9760,9760,9760,42
|
|
20240705,112600,6655080,9760,9760,9760,9760,88
|
|
20240705,112500,5796200,9760,9760,9760,9760,519
|
|
20240705,112400,730760,9770,9770,9770,9770,0
|
|
20240705,112300,730760,9770,9770,9770,9770,0
|
|
20240705,112200,730760,9770,9770,9770,9770,0
|
|
20240705,112100,730760,9770,9770,9770,9770,0
|
|
20240705,112000,730760,9770,9770,9770,9770,0
|
|
20240705,111900,730760,9770,9770,9770,9770,0
|
|
20240705,111800,730760,9770,9770,9770,9770,0
|
|
20240705,111700,730760,9770,9770,9770,9770,0
|
|
20240705,111600,730760,9770,9770,9770,9770,0
|
|
20240705,111500,730760,9770,9770,9770,9770,0
|
|
20240705,111400,730760,9770,9770,9770,9770,0
|
|
20240705,111300,730760,9770,9770,9770,9770,0
|
|
20240705,111200,730760,9770,9770,9770,9770,0
|
|
20240705,111100,730760,9770,9770,9770,9770,0
|
|
20240705,111000,730760,9770,9770,9770,9770,0
|
|
20240705,110900,730760,9770,9770,9770,9770,0
|
|
20240705,110800,730760,9770,9770,9770,9770,0
|
|
20240705,110700,730760,9770,9770,9770,9770,0
|
|
20240705,110600,730760,9770,9770,9770,9770,0
|
|
20240705,110500,730760,9770,9770,9770,9770,0
|
|
20240705,110400,730760,9770,9770,9770,9770,0
|
|
20240705,110300,730760,9770,9770,9770,9770,0
|
|
20240705,110200,730760,9770,9770,9770,9770,0
|
|
20240705,110100,730760,9770,9770,9770,9770,0
|
|
20240705,110000,730760,9770,9770,9770,9770,0
|
|
20240705,105900,730760,9770,9770,9770,9770,0
|
|
20240705,105800,730760,9770,9770,9770,9770,0
|
|
20240705,105700,730760,9770,9770,9770,9770,0
|
|
20240705,105600,730760,9770,9770,9770,9770,0
|
|
20240705,105500,730760,9770,9770,9770,9770,0
|
|
20240705,105400,730760,9770,9770,9770,9770,0
|
|
20240705,105300,730760,9770,9770,9770,9770,0
|
|
20240705,105200,730760,9770,9770,9770,9770,12
|
|
20240705,105100,613520,9780,9780,9780,9780,1
|
|
20240705,105000,603740,9800,9800,9800,9800,0
|
|
20240705,104900,603740,9800,9800,9800,9800,0
|
|
20240705,104800,603740,9800,9800,9800,9800,0
|
|
20240705,104700,603740,9800,9800,9800,9800,0
|
|
20240705,104600,603740,9800,9800,9800,9800,0
|
|
20240705,104500,603740,9800,9800,9800,9800,1
|
|
20240705,104400,593940,9770,9770,9770,9770,0
|
|
20240705,104300,593940,9770,9770,9770,9770,0
|
|
20240705,104200,593940,9770,9770,9770,9770,0
|
|
20240705,104100,593940,9770,9770,9770,9770,0
|
|
20240705,104000,593940,9770,9770,9770,9770,0
|
|
20240705,103900,593940,9770,9770,9770,9770,0
|
|
20240705,103800,593940,9770,9770,9770,9770,0
|
|
20240705,103700,593940,9770,9770,9770,9770,0
|
|
20240705,103600,593940,9770,9770,9770,9770,0
|
|
20240705,103500,593940,9770,9770,9770,9770,0
|
|
20240705,103400,593940,9770,9770,9770,9770,0
|
|
20240705,103300,593940,9770,9770,9770,9770,0
|
|
20240705,103200,593940,9770,9770,9770,9770,0
|
|
20240705,103100,593940,9770,9770,9770,9770,10
|
|
20240705,103000,496240,9750,9750,9750,9750,0
|
|
20240705,102900,496240,9750,9750,9750,9750,0
|
|
20240705,102800,496240,9750,9750,9750,9750,0
|
|
20240705,102700,496240,9750,9750,9750,9750,0
|
|
20240705,102600,496240,9750,9750,9750,9750,0
|
|
20240705,102500,496240,9750,9750,9750,9750,0
|
|
20240705,102400,496240,9750,9750,9750,9750,0
|
|
20240705,102300,496240,9750,9750,9750,9750,0
|
|
20240705,102200,496240,9750,9750,9750,9750,2
|
|
20240705,102100,476740,9750,9750,9750,9750,1
|
|
20240705,102000,466990,9800,9800,9800,9800,0
|
|
20240705,101900,466990,9800,9800,9800,9800,0
|
|
20240705,101800,466990,9800,9800,9800,9800,0
|
|
20240705,101700,466990,9800,9800,9800,9800,0
|
|
20240705,101600,466990,9800,9800,9800,9800,0
|
|
20240705,101500,466990,9800,9800,9800,9800,2
|
|
20240705,101400,447390,9760,9760,9760,9760,0
|
|
20240705,101300,447390,9760,9760,9760,9760,0
|
|
20240705,101200,447390,9760,9760,9760,9760,0
|
|
20240705,101100,447390,9760,9760,9760,9760,0
|
|
20240705,101000,447390,9760,9760,9760,9760,0
|
|
20240705,100900,447390,9760,9760,9800,9760,3
|
|
20240705,100800,418070,9790,9790,9790,9790,0
|
|
20240705,100700,418070,9790,9790,9790,9790,0
|
|
20240705,100600,418070,9790,9790,9790,9790,1
|
|
20240705,100500,408280,9720,9720,9720,9720,0
|
|
20240705,100400,408280,9720,9720,9720,9720,0
|
|
20240705,100300,408280,9720,9720,9720,9720,0
|
|
20240705,100200,408280,9720,9720,9720,9720,0
|
|
20240705,100100,408280,9720,9720,9720,9720,1
|
|
20240705,100000,398560,9800,9720,9800,9720,12
|
|
20240705,095900,281680,9740,9740,9740,9740,0
|
|
20240705,095800,281680,9740,9740,9740,9740,0
|
|
20240705,095700,281680,9740,9740,9740,9740,0
|
|
20240705,095600,281680,9740,9740,9740,9740,0
|
|
20240705,095500,281680,9740,9740,9740,9740,0
|
|
20240705,095400,281680,9740,9740,9740,9740,0
|
|
20240705,095300,281680,9740,9740,9740,9740,0
|
|
20240705,095200,281680,9740,9740,9740,9740,0
|
|
20240705,095100,281680,9740,9740,9740,9740,0
|
|
20240705,095000,281680,9740,9740,9740,9740,0
|
|
20240705,094900,281680,9740,9740,9740,9740,0
|
|
20240705,094800,281680,9740,9740,9740,9740,2
|
|
20240705,094700,262200,9720,9720,9720,9720,0
|
|
20240705,094600,262200,9720,9720,9720,9720,0
|
|
20240705,094500,262200,9720,9720,9720,9720,1
|
|
20240705,094400,252480,9690,9690,9690,9690,0
|
|
20240705,094300,252480,9690,9690,9690,9690,0
|
|
20240705,094200,252480,9690,9690,9690,9690,5
|
|
20240705,094100,204030,9660,9660,9660,9660,0
|
|
20240705,094000,204030,9660,9660,9660,9660,0
|
|
20240705,093900,204030,9660,9660,9660,9660,0
|
|
20240705,093800,204030,9660,9660,9660,9660,0
|
|
20240705,093700,204030,9660,9660,9660,9660,0
|
|
20240705,093600,204030,9660,9660,9660,9660,0
|
|
20240705,093500,204030,9660,9660,9660,9660,0
|
|
20240705,093400,204030,9660,9660,9660,9660,0
|
|
20240705,093300,204030,9660,9660,9660,9660,0
|
|
20240705,093200,204030,9660,9660,9660,9660,0
|
|
20240705,093100,204030,9660,9660,9660,9660,0
|
|
20240705,093000,204030,9660,9660,9660,9660,0
|
|
20240705,092900,204030,9660,9660,9660,9660,0
|
|
20240705,092800,204030,9660,9660,9660,9660,0
|
|
20240705,092700,204030,9660,9660,9660,9660,0
|
|
20240705,092600,204030,9660,9660,9660,9660,0
|
|
20240705,092500,204030,9660,9660,9660,9660,0
|
|
20240705,092400,204030,9660,9660,9660,9660,0
|
|
20240705,092300,204030,9660,9660,9660,9660,0
|
|
20240705,092200,204030,9660,9660,9660,9660,0
|
|
20240705,092100,204030,9660,9660,9660,9660,0
|
|
20240705,092000,204030,9660,9660,9660,9660,0
|
|
20240705,091900,204030,9660,9660,9660,9660,0
|
|
20240705,091800,204030,9660,9660,9660,9660,0
|
|
20240705,091700,204030,9660,9660,9660,9660,0
|
|
20240705,091600,204030,9660,9660,9660,9660,0
|
|
20240705,091500,204030,9660,9660,9660,9660,0
|
|
20240705,091400,204030,9660,9660,9660,9660,0
|
|
20240705,091300,204030,9660,9660,9660,9660,0
|
|
20240705,091200,204030,9660,9760,9760,9660,20
|
|
20240705,091100,9800,9800,9800,9800,9800,0
|
|
20240705,091000,9800,9800,9800,9800,9800,0
|
|
20240705,090900,9800,9800,9800,9800,9800,0
|
|
20240705,090800,9800,9800,9800,9800,9800,0
|
|
20240705,090700,9800,9800,9800,9800,9800,0
|
|
20240705,090600,9800,9800,9800,9800,9800,0
|
|
20240705,090500,9800,9800,9800,9800,9800,0
|
|
20240705,090400,9800,9800,9800,9800,9800,0
|
|
20240705,090300,9800,9800,9800,9800,9800,0
|
|
20240705,090200,9800,9800,9800,9800,9800,1
|
|
20240705,090100,0,9760,9760,9760,9760,0
|
|
20240705,090000,0,9760,9760,9760,9760,0
|