663 lines
30 KiB
CSV
663 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230724,200000,41611210,8700,8700,8700,8700,300
|
|
20230724,195900,41611210,8700,8700,8700,8700,0
|
|
20230724,195800,41611210,8700,8700,8700,8700,0
|
|
20230724,195700,41611210,8700,8700,8700,8700,0
|
|
20230724,195600,41611210,8700,8700,8700,8700,0
|
|
20230724,195500,41611210,8700,8700,8700,8700,0
|
|
20230724,195400,41611210,8700,8700,8700,8700,0
|
|
20230724,195300,41611210,8700,8700,8700,8700,0
|
|
20230724,195200,41611210,8700,8700,8700,8700,0
|
|
20230724,195100,41611210,8700,8700,8700,8700,0
|
|
20230724,195000,41611210,8700,8700,8700,8700,0
|
|
20230724,194900,41611210,8700,8700,8700,8700,0
|
|
20230724,194800,41611210,8700,8700,8700,8700,0
|
|
20230724,194700,41611210,8700,8700,8700,8700,0
|
|
20230724,194600,41611210,8700,8700,8700,8700,0
|
|
20230724,194500,41611210,8700,8700,8700,8700,0
|
|
20230724,194400,41611210,8700,8700,8700,8700,0
|
|
20230724,194300,41611210,8700,8700,8700,8700,0
|
|
20230724,194200,41611210,8700,8700,8700,8700,0
|
|
20230724,194100,41611210,8700,8700,8700,8700,0
|
|
20230724,194000,41611210,8700,8700,8700,8700,0
|
|
20230724,193900,41611210,8700,8700,8700,8700,0
|
|
20230724,193800,41611210,8700,8700,8700,8700,0
|
|
20230724,193700,41611210,8700,8700,8700,8700,0
|
|
20230724,193600,41611210,8700,8700,8700,8700,0
|
|
20230724,193500,41611210,8700,8700,8700,8700,0
|
|
20230724,193400,41611210,8700,8700,8700,8700,0
|
|
20230724,193300,41611210,8700,8700,8700,8700,0
|
|
20230724,193200,41611210,8700,8700,8700,8700,0
|
|
20230724,193100,41611210,8700,8700,8700,8700,0
|
|
20230724,193000,41611210,8700,8700,8700,8700,300
|
|
20230724,192900,41611210,8700,8700,8700,8700,0
|
|
20230724,192800,41611210,8700,8700,8700,8700,0
|
|
20230724,192700,41611210,8700,8700,8700,8700,0
|
|
20230724,192600,41611210,8700,8700,8700,8700,0
|
|
20230724,192500,41611210,8700,8700,8700,8700,0
|
|
20230724,192400,41611210,8700,8700,8700,8700,0
|
|
20230724,192300,41611210,8700,8700,8700,8700,0
|
|
20230724,192200,41611210,8700,8700,8700,8700,0
|
|
20230724,192100,41611210,8700,8700,8700,8700,0
|
|
20230724,192000,41611210,8700,8700,8700,8700,0
|
|
20230724,191900,41611210,8700,8700,8700,8700,0
|
|
20230724,191800,41611210,8700,8700,8700,8700,0
|
|
20230724,191700,41611210,8700,8700,8700,8700,0
|
|
20230724,191600,41611210,8700,8700,8700,8700,0
|
|
20230724,191500,41611210,8700,8700,8700,8700,0
|
|
20230724,191400,41611210,8700,8700,8700,8700,0
|
|
20230724,191300,41611210,8700,8700,8700,8700,0
|
|
20230724,191200,41611210,8700,8700,8700,8700,0
|
|
20230724,191100,41611210,8700,8700,8700,8700,0
|
|
20230724,191000,41611210,8700,8700,8700,8700,0
|
|
20230724,190900,41611210,8700,8700,8700,8700,0
|
|
20230724,190800,41611210,8700,8700,8700,8700,0
|
|
20230724,190700,41611210,8700,8700,8700,8700,0
|
|
20230724,190600,41611210,8700,8700,8700,8700,0
|
|
20230724,190500,41611210,8700,8700,8700,8700,0
|
|
20230724,190400,41611210,8700,8700,8700,8700,0
|
|
20230724,190300,41611210,8700,8700,8700,8700,0
|
|
20230724,190200,41611210,8700,8700,8700,8700,0
|
|
20230724,190100,41611210,8700,8700,8700,8700,0
|
|
20230724,190000,41611210,8700,8700,8700,8700,300
|
|
20230724,185900,41611210,8700,8700,8700,8700,0
|
|
20230724,185800,41611210,8700,8700,8700,8700,0
|
|
20230724,185700,41611210,8700,8700,8700,8700,0
|
|
20230724,185600,41611210,8700,8700,8700,8700,0
|
|
20230724,185500,41611210,8700,8700,8700,8700,0
|
|
20230724,185400,41611210,8700,8700,8700,8700,0
|
|
20230724,185300,41611210,8700,8700,8700,8700,0
|
|
20230724,185200,41611210,8700,8700,8700,8700,0
|
|
20230724,185100,41611210,8700,8700,8700,8700,0
|
|
20230724,185000,41611210,8700,8700,8700,8700,0
|
|
20230724,184900,41611210,8700,8700,8700,8700,0
|
|
20230724,184800,41611210,8700,8700,8700,8700,0
|
|
20230724,184700,41611210,8700,8700,8700,8700,0
|
|
20230724,184600,41611210,8700,8700,8700,8700,0
|
|
20230724,184500,41611210,8700,8700,8700,8700,0
|
|
20230724,184400,41611210,8700,8700,8700,8700,0
|
|
20230724,184300,41611210,8700,8700,8700,8700,0
|
|
20230724,184200,41611210,8700,8700,8700,8700,0
|
|
20230724,184100,41611210,8700,8700,8700,8700,0
|
|
20230724,184000,41611210,8700,8700,8700,8700,0
|
|
20230724,183900,41611210,8700,8700,8700,8700,0
|
|
20230724,183800,41611210,8700,8700,8700,8700,0
|
|
20230724,183700,41611210,8700,8700,8700,8700,0
|
|
20230724,183600,41611210,8700,8700,8700,8700,0
|
|
20230724,183500,41611210,8700,8700,8700,8700,0
|
|
20230724,183400,41611210,8700,8700,8700,8700,0
|
|
20230724,183300,41611210,8700,8700,8700,8700,0
|
|
20230724,183200,41611210,8700,8700,8700,8700,0
|
|
20230724,183100,41611210,8700,8700,8700,8700,0
|
|
20230724,183000,41611210,8700,8700,8700,8700,300
|
|
20230724,182900,41611210,8700,8700,8700,8700,0
|
|
20230724,182800,41611210,8700,8700,8700,8700,0
|
|
20230724,182700,41611210,8700,8700,8700,8700,0
|
|
20230724,182600,41611210,8700,8700,8700,8700,0
|
|
20230724,182500,41611210,8700,8700,8700,8700,0
|
|
20230724,182400,41611210,8700,8700,8700,8700,0
|
|
20230724,182300,41611210,8700,8700,8700,8700,0
|
|
20230724,182200,41611210,8700,8700,8700,8700,0
|
|
20230724,182100,41611210,8700,8700,8700,8700,0
|
|
20230724,182000,41611210,8700,8700,8700,8700,0
|
|
20230724,181900,41611210,8700,8700,8700,8700,0
|
|
20230724,181800,41611210,8700,8700,8700,8700,0
|
|
20230724,181700,41611210,8700,8700,8700,8700,0
|
|
20230724,181600,41611210,8700,8700,8700,8700,0
|
|
20230724,181500,41611210,8700,8700,8700,8700,0
|
|
20230724,181400,41611210,8700,8700,8700,8700,0
|
|
20230724,181300,41611210,8700,8700,8700,8700,0
|
|
20230724,181200,41611210,8700,8700,8700,8700,0
|
|
20230724,181100,41611210,8700,8700,8700,8700,0
|
|
20230724,181000,41611210,8700,8700,8700,8700,0
|
|
20230724,180900,41611210,8700,8700,8700,8700,0
|
|
20230724,180800,41611210,8700,8700,8700,8700,0
|
|
20230724,180700,41611210,8700,8700,8700,8700,0
|
|
20230724,180600,41611210,8700,8700,8700,8700,0
|
|
20230724,180500,41611210,8700,8700,8700,8700,0
|
|
20230724,180400,41611210,8700,8700,8700,8700,0
|
|
20230724,180300,41611210,8700,8700,8700,8700,0
|
|
20230724,180200,41611210,8700,8700,8700,8700,0
|
|
20230724,180100,41611210,8700,8700,8700,8700,0
|
|
20230724,180000,41611210,8700,8700,8700,8700,300
|
|
20230724,175900,41611210,8700,8700,8700,8700,0
|
|
20230724,175800,41611210,8700,8700,8700,8700,0
|
|
20230724,175700,41611210,8700,8700,8700,8700,0
|
|
20230724,175600,41611210,8700,8700,8700,8700,0
|
|
20230724,175500,41611210,8700,8700,8700,8700,0
|
|
20230724,175400,41611210,8700,8700,8700,8700,0
|
|
20230724,175300,41611210,8700,8700,8700,8700,0
|
|
20230724,175200,41611210,8700,8700,8700,8700,0
|
|
20230724,175100,41611210,8700,8700,8700,8700,0
|
|
20230724,175000,41611210,8700,8700,8700,8700,0
|
|
20230724,174900,41611210,8700,8700,8700,8700,0
|
|
20230724,174800,41611210,8700,8700,8700,8700,0
|
|
20230724,174700,41611210,8700,8700,8700,8700,0
|
|
20230724,174600,41611210,8700,8700,8700,8700,0
|
|
20230724,174500,41611210,8700,8700,8700,8700,0
|
|
20230724,174400,41611210,8700,8700,8700,8700,0
|
|
20230724,174300,41611210,8700,8700,8700,8700,0
|
|
20230724,174200,41611210,8700,8700,8700,8700,0
|
|
20230724,174100,41611210,8700,8700,8700,8700,0
|
|
20230724,174000,41611210,8700,8700,8700,8700,0
|
|
20230724,173900,41611210,8700,8700,8700,8700,0
|
|
20230724,173800,41611210,8700,8700,8700,8700,0
|
|
20230724,173700,41611210,8700,8700,8700,8700,0
|
|
20230724,173600,41611210,8700,8700,8700,8700,0
|
|
20230724,173500,41611210,8700,8700,8700,8700,0
|
|
20230724,173400,41611210,8700,8700,8700,8700,0
|
|
20230724,173300,41611210,8700,8700,8700,8700,0
|
|
20230724,173200,41611210,8700,8700,8700,8700,0
|
|
20230724,173100,41611210,8700,8700,8700,8700,0
|
|
20230724,173000,41611210,8700,8700,8700,8700,300
|
|
20230724,172900,41611210,8700,8700,8700,8700,0
|
|
20230724,172800,41611210,8700,8700,8700,8700,0
|
|
20230724,172700,41611210,8700,8700,8700,8700,0
|
|
20230724,172600,41611210,8700,8700,8700,8700,0
|
|
20230724,172500,41611210,8700,8700,8700,8700,0
|
|
20230724,172400,41611210,8700,8700,8700,8700,0
|
|
20230724,172300,41611210,8700,8700,8700,8700,0
|
|
20230724,172200,41611210,8700,8700,8700,8700,0
|
|
20230724,172100,41611210,8700,8700,8700,8700,0
|
|
20230724,172000,41611210,8700,8700,8700,8700,0
|
|
20230724,171900,41611210,8700,8700,8700,8700,0
|
|
20230724,171800,41611210,8700,8700,8700,8700,0
|
|
20230724,171700,41611210,8700,8700,8700,8700,0
|
|
20230724,171600,41611210,8700,8700,8700,8700,0
|
|
20230724,171500,41611210,8700,8700,8700,8700,0
|
|
20230724,171400,41611210,8700,8700,8700,8700,0
|
|
20230724,171300,41611210,8700,8700,8700,8700,0
|
|
20230724,171200,41611210,8700,8700,8700,8700,0
|
|
20230724,171100,41611210,8700,8700,8700,8700,0
|
|
20230724,171000,41611210,8700,8700,8700,8700,0
|
|
20230724,170900,41611210,8700,8700,8700,8700,0
|
|
20230724,170800,41611210,8700,8700,8700,8700,0
|
|
20230724,170700,41611210,8700,8700,8700,8700,0
|
|
20230724,170600,41611210,8700,8700,8700,8700,0
|
|
20230724,170500,41611210,8700,8700,8700,8700,0
|
|
20230724,170400,41611210,8700,8700,8700,8700,0
|
|
20230724,170300,41611210,8700,8700,8700,8700,0
|
|
20230724,170200,41611210,8700,8700,8700,8700,0
|
|
20230724,170100,41611210,8700,8700,8700,8700,0
|
|
20230724,170000,41611210,8700,8700,8700,8700,300
|
|
20230724,165900,41611210,8700,8700,8700,8700,0
|
|
20230724,165800,41611210,8700,8700,8700,8700,0
|
|
20230724,165700,41611210,8700,8700,8700,8700,0
|
|
20230724,165600,41611210,8700,8700,8700,8700,0
|
|
20230724,165500,41611210,8700,8700,8700,8700,0
|
|
20230724,165400,41611210,8700,8700,8700,8700,0
|
|
20230724,165300,41611210,8700,8700,8700,8700,0
|
|
20230724,165200,41611210,8700,8700,8700,8700,0
|
|
20230724,165100,41611210,8700,8700,8700,8700,0
|
|
20230724,165000,41611210,8700,8700,8700,8700,0
|
|
20230724,164900,41611210,8700,8700,8700,8700,0
|
|
20230724,164800,41611210,8700,8700,8700,8700,0
|
|
20230724,164700,41611210,8700,8700,8700,8700,0
|
|
20230724,164600,41611210,8700,8700,8700,8700,0
|
|
20230724,164500,41611210,8700,8700,8700,8700,0
|
|
20230724,164400,41611210,8700,8700,8700,8700,0
|
|
20230724,164300,41611210,8700,8700,8700,8700,0
|
|
20230724,164200,41611210,8700,8700,8700,8700,0
|
|
20230724,164100,41611210,8700,8700,8700,8700,0
|
|
20230724,164000,41611210,8700,8700,8700,8700,0
|
|
20230724,163900,41611210,8700,8700,8700,8700,0
|
|
20230724,163800,41611210,8700,8700,8700,8700,0
|
|
20230724,163700,41611210,8700,8700,8700,8700,0
|
|
20230724,163600,41611210,8700,8700,8700,8700,0
|
|
20230724,163500,41611210,8700,8700,8700,8700,0
|
|
20230724,163400,41611210,8700,8700,8700,8700,0
|
|
20230724,163300,41611210,8700,8700,8700,8700,0
|
|
20230724,163200,41611210,8700,8700,8700,8700,0
|
|
20230724,163100,41611210,8700,8700,8700,8700,0
|
|
20230724,163000,41611210,8700,8700,8700,8700,300
|
|
20230724,162900,41611210,8700,8700,8700,8700,0
|
|
20230724,162800,41611210,8700,8700,8700,8700,0
|
|
20230724,162700,41611210,8700,8700,8700,8700,0
|
|
20230724,162600,41611210,8700,8700,8700,8700,0
|
|
20230724,162500,41611210,8700,8700,8700,8700,0
|
|
20230724,162400,41611210,8700,8700,8700,8700,0
|
|
20230724,162300,41611210,8700,8700,8700,8700,0
|
|
20230724,162200,41611210,8700,8700,8700,8700,0
|
|
20230724,162100,41611210,8700,8700,8700,8700,0
|
|
20230724,162000,41611210,8700,8700,8700,8700,0
|
|
20230724,161900,41611210,8700,8700,8700,8700,0
|
|
20230724,161800,41611210,8700,8700,8700,8700,0
|
|
20230724,161700,41611210,8700,8700,8700,8700,0
|
|
20230724,161600,41611210,8700,8700,8700,8700,0
|
|
20230724,161500,41611210,8700,8700,8700,8700,0
|
|
20230724,161400,41611210,8700,8700,8700,8700,0
|
|
20230724,161300,41611210,8700,8700,8700,8700,0
|
|
20230724,161200,41611210,8700,8700,8700,8700,0
|
|
20230724,161100,41611210,8700,8700,8700,8700,0
|
|
20230724,161000,41611210,8700,8700,8700,8700,0
|
|
20230724,160900,41611210,8700,8700,8700,8700,0
|
|
20230724,160800,41611210,8700,8700,8700,8700,0
|
|
20230724,160700,41611210,8700,8700,8700,8700,0
|
|
20230724,160600,41611210,8700,8700,8700,8700,0
|
|
20230724,160500,41611210,8700,8700,8700,8700,0
|
|
20230724,160400,41611210,8700,8700,8700,8700,0
|
|
20230724,160300,41611210,8700,8700,8700,8700,0
|
|
20230724,160200,41611210,8700,8700,8700,8700,0
|
|
20230724,160100,41611210,8700,8700,8700,8700,0
|
|
20230724,160000,41611210,8700,8700,8700,8700,300
|
|
20230724,155900,41611210,8700,8700,8700,8700,0
|
|
20230724,155800,41611210,8700,8700,8700,8700,0
|
|
20230724,155700,41611210,8700,8700,8700,8700,0
|
|
20230724,155600,41611210,8700,8700,8700,8700,0
|
|
20230724,155500,41611210,8700,8700,8700,8700,0
|
|
20230724,155400,41611210,8700,8700,8700,8700,0
|
|
20230724,155300,41611210,8700,8700,8700,8700,0
|
|
20230724,155200,41611210,8700,8700,8700,8700,0
|
|
20230724,155100,41611210,8700,8700,8700,8700,0
|
|
20230724,155000,41611210,8700,8700,8700,8700,0
|
|
20230724,154900,41611210,8700,8700,8700,8700,0
|
|
20230724,154800,41611210,8700,8700,8700,8700,0
|
|
20230724,154700,41611210,8700,8700,8700,8700,0
|
|
20230724,154600,41611210,8700,8700,8700,8700,0
|
|
20230724,154500,41611210,8700,8700,8700,8700,0
|
|
20230724,154400,41611210,8700,8700,8700,8700,0
|
|
20230724,154300,41611210,8700,8700,8700,8700,0
|
|
20230724,154200,41611210,8700,8700,8700,8700,0
|
|
20230724,154100,41611210,8700,8700,8700,8700,0
|
|
20230724,154000,41611210,8700,8700,8700,8700,0
|
|
20230724,153900,41611210,8700,8700,8700,8700,0
|
|
20230724,153800,41611210,8700,8700,8700,8700,0
|
|
20230724,153700,41611210,8700,8700,8700,8700,0
|
|
20230724,153600,41611210,8700,8700,8700,8700,0
|
|
20230724,153500,41611210,8700,8700,8700,8700,0
|
|
20230724,153400,41611210,8700,8700,8700,8700,0
|
|
20230724,153300,41611210,8700,8700,8700,8700,0
|
|
20230724,153200,41611210,8700,8700,8700,8700,0
|
|
20230724,153100,41611210,8700,8700,8700,8700,0
|
|
20230724,153000,41611210,8700,8700,8700,8700,600
|
|
20230724,152900,39001210,8760,8760,8760,8760,0
|
|
20230724,152800,39001210,8760,8760,8760,8760,0
|
|
20230724,152700,39001210,8760,8760,8760,8760,0
|
|
20230724,152600,39001210,8760,8760,8760,8760,0
|
|
20230724,152500,39001210,8760,8760,8760,8760,0
|
|
20230724,152400,39001210,8760,8760,8760,8760,0
|
|
20230724,152300,39001210,8760,8760,8760,8760,0
|
|
20230724,152200,39001210,8760,8760,8760,8760,0
|
|
20230724,152100,39001210,8760,8760,8760,8760,0
|
|
20230724,152000,39001210,8760,8760,8760,8760,0
|
|
20230724,151900,39001210,8760,8760,8760,8760,0
|
|
20230724,151800,39001210,8760,8760,8760,8760,0
|
|
20230724,151700,39001210,8760,8760,8760,8760,0
|
|
20230724,151600,39001210,8760,8760,8760,8760,0
|
|
20230724,151500,39001210,8760,8760,8760,8760,0
|
|
20230724,151400,39001210,8760,8760,8760,8760,0
|
|
20230724,151300,39001210,8760,8760,8760,8760,0
|
|
20230724,151200,39001210,8760,8760,8760,8760,0
|
|
20230724,151100,39001210,8760,8760,8760,8760,0
|
|
20230724,151000,39001210,8760,8760,8760,8760,0
|
|
20230724,150900,39001210,8760,8760,8760,8760,0
|
|
20230724,150800,39001210,8760,8760,8760,8760,0
|
|
20230724,150700,39001210,8760,8760,8760,8760,0
|
|
20230724,150600,39001210,8760,8760,8760,8760,0
|
|
20230724,150500,39001210,8760,8760,8760,8760,0
|
|
20230724,150400,39001210,8760,8760,8760,8760,0
|
|
20230724,150300,39001210,8760,8760,8760,8760,0
|
|
20230724,150200,39001210,8760,8760,8760,8760,0
|
|
20230724,150100,39001210,8760,8760,8760,8760,0
|
|
20230724,150000,39001210,8760,8760,8760,8760,0
|
|
20230724,145900,39001210,8760,8760,8760,8760,0
|
|
20230724,145800,39001210,8760,8760,8760,8760,1
|
|
20230724,145700,38992450,8700,8700,8700,8700,0
|
|
20230724,145600,38992450,8700,8700,8700,8700,0
|
|
20230724,145500,38992450,8700,8700,8700,8700,0
|
|
20230724,145400,38992450,8700,8700,8700,8700,0
|
|
20230724,145300,38992450,8700,8700,8700,8700,0
|
|
20230724,145200,38992450,8700,8700,8700,8700,0
|
|
20230724,145100,38992450,8700,8700,8700,8700,0
|
|
20230724,145000,38992450,8700,8700,8700,8700,0
|
|
20230724,144900,38992450,8700,8700,8700,8700,0
|
|
20230724,144800,38992450,8700,8700,8700,8700,0
|
|
20230724,144700,38992450,8700,8700,8700,8700,0
|
|
20230724,144600,38992450,8700,8700,8700,8700,0
|
|
20230724,144500,38992450,8700,8700,8700,8700,200
|
|
20230724,144400,37252450,8700,8700,8700,8700,0
|
|
20230724,144300,37252450,8700,8700,8700,8700,0
|
|
20230724,144200,37252450,8700,8700,8700,8700,0
|
|
20230724,144100,37252450,8700,8700,8700,8700,0
|
|
20230724,144000,37252450,8700,8700,8700,8700,0
|
|
20230724,143900,37252450,8700,8700,8700,8700,0
|
|
20230724,143800,37252450,8700,8700,8700,8700,0
|
|
20230724,143700,37252450,8700,8700,8700,8700,0
|
|
20230724,143600,37252450,8700,8700,8700,8700,0
|
|
20230724,143500,37252450,8700,8700,8700,8700,0
|
|
20230724,143400,37252450,8700,8700,8700,8700,0
|
|
20230724,143300,37252450,8700,8700,8700,8700,0
|
|
20230724,143200,37252450,8700,8700,8700,8700,0
|
|
20230724,143100,37252450,8700,8700,8700,8700,500
|
|
20230724,143000,32902450,8700,8700,8700,8700,0
|
|
20230724,142900,32902450,8700,8700,8700,8700,0
|
|
20230724,142800,32902450,8700,8700,8700,8700,0
|
|
20230724,142700,32902450,8700,8700,8700,8700,0
|
|
20230724,142600,32902450,8700,8700,8700,8700,0
|
|
20230724,142500,32902450,8700,8700,8700,8700,0
|
|
20230724,142400,32902450,8700,8700,8700,8700,0
|
|
20230724,142300,32902450,8700,8700,8700,8700,245
|
|
20230724,142200,30770950,8700,8700,8700,8700,0
|
|
20230724,142100,30770950,8700,8700,8700,8700,0
|
|
20230724,142000,30770950,8700,8700,8700,8700,0
|
|
20230724,141900,30770950,8700,8700,8700,8700,0
|
|
20230724,141800,30770950,8700,8700,8700,8700,0
|
|
20230724,141700,30770950,8700,8700,8700,8700,0
|
|
20230724,141600,30770950,8700,8700,8700,8700,0
|
|
20230724,141500,30770950,8700,8700,8700,8700,0
|
|
20230724,141400,30770950,8700,8700,8700,8700,0
|
|
20230724,141300,30770950,8700,8700,8700,8700,0
|
|
20230724,141200,30770950,8700,8700,8700,8700,0
|
|
20230724,141100,30770950,8700,8700,8700,8700,0
|
|
20230724,141000,30770950,8700,8700,8700,8700,0
|
|
20230724,140900,30770950,8700,8700,8700,8700,0
|
|
20230724,140800,30770950,8700,8700,8700,8700,10
|
|
20230724,140700,30683950,8700,8700,8700,8700,0
|
|
20230724,140600,30683950,8700,8700,8700,8700,0
|
|
20230724,140500,30683950,8700,8700,8700,8700,0
|
|
20230724,140400,30683950,8700,8700,8700,8700,70
|
|
20230724,140300,30074950,8700,8610,8700,8610,2185
|
|
20230724,140200,11081220,8610,8610,8610,8610,0
|
|
20230724,140100,11081220,8610,8610,8610,8610,0
|
|
20230724,140000,11081220,8610,8610,8610,8610,0
|
|
20230724,135900,11081220,8610,8610,8610,8610,0
|
|
20230724,135800,11081220,8610,8610,8610,8610,0
|
|
20230724,135700,11081220,8610,8610,8610,8610,0
|
|
20230724,135600,11081220,8610,8610,8610,8610,0
|
|
20230724,135500,11081220,8610,8610,8610,8610,0
|
|
20230724,135400,11081220,8610,8610,8610,8610,0
|
|
20230724,135300,11081220,8610,8610,8610,8610,0
|
|
20230724,135200,11081220,8610,8610,8610,8610,0
|
|
20230724,135100,11081220,8610,8610,8610,8610,0
|
|
20230724,135000,11081220,8610,8610,8610,8610,0
|
|
20230724,134900,11081220,8610,8610,8610,8610,0
|
|
20230724,134800,11081220,8610,8610,8610,8610,0
|
|
20230724,134700,11081220,8610,8610,8610,8610,0
|
|
20230724,134600,11081220,8610,8610,8610,8610,0
|
|
20230724,134500,11081220,8610,8610,8610,8610,0
|
|
20230724,134400,11081220,8610,8610,8610,8610,0
|
|
20230724,134300,11081220,8610,8610,8610,8610,0
|
|
20230724,134200,11081220,8610,8610,8610,8610,0
|
|
20230724,134100,11081220,8610,8610,8610,8610,0
|
|
20230724,134000,11081220,8610,8610,8610,8610,0
|
|
20230724,133900,11081220,8610,8610,8610,8610,0
|
|
20230724,133800,11081220,8610,8610,8610,8610,0
|
|
20230724,133700,11081220,8610,8610,8610,8610,0
|
|
20230724,133600,11081220,8610,8610,8610,8610,0
|
|
20230724,133500,11081220,8610,8610,8610,8610,0
|
|
20230724,133400,11081220,8610,8610,8610,8610,0
|
|
20230724,133300,11081220,8610,8610,8610,8610,1
|
|
20230724,133200,11072610,8270,8270,8270,8270,0
|
|
20230724,133100,11072610,8270,8270,8270,8270,0
|
|
20230724,133000,11072610,8270,8270,8270,8270,1
|
|
20230724,132900,11064340,8640,8640,8640,8640,0
|
|
20230724,132800,11064340,8640,8640,8640,8640,0
|
|
20230724,132700,11064340,8640,8640,8640,8640,0
|
|
20230724,132600,11064340,8640,8640,8640,8640,0
|
|
20230724,132500,11064340,8640,8640,8640,8640,0
|
|
20230724,132400,11064340,8640,8640,8640,8640,0
|
|
20230724,132300,11064340,8640,8640,8640,8640,0
|
|
20230724,132200,11064340,8640,8640,8640,8640,0
|
|
20230724,132100,11064340,8640,8640,8640,8640,0
|
|
20230724,132000,11064340,8640,8640,8640,8640,0
|
|
20230724,131900,11064340,8640,8640,8640,8640,0
|
|
20230724,131800,11064340,8640,8640,8640,8640,0
|
|
20230724,131700,11064340,8640,8640,8640,8640,0
|
|
20230724,131600,11064340,8640,8640,8640,8640,0
|
|
20230724,131500,11064340,8640,8640,8640,8640,0
|
|
20230724,131400,11064340,8640,8640,8640,8640,0
|
|
20230724,131300,11064340,8640,8640,8640,8640,0
|
|
20230724,131200,11064340,8640,8640,8640,8640,0
|
|
20230724,131100,11064340,8640,8640,8640,8640,0
|
|
20230724,131000,11064340,8640,8640,8640,8640,0
|
|
20230724,130900,11064340,8640,8640,8640,8640,83
|
|
20230724,130800,10347220,8640,8630,8640,8630,67
|
|
20230724,130700,9768440,8240,8240,8240,8240,0
|
|
20230724,130600,9768440,8240,8240,8240,8240,0
|
|
20230724,130500,9768440,8240,8270,8270,8240,76
|
|
20230724,130400,9141810,8620,8620,8620,8620,0
|
|
20230724,130300,9141810,8620,8620,8620,8620,1
|
|
20230724,130200,9133190,8400,8400,8400,8400,0
|
|
20230724,130100,9133190,8400,8400,8400,8400,0
|
|
20230724,130000,9133190,8400,8400,8400,8400,0
|
|
20230724,125900,9133190,8400,8400,8400,8400,0
|
|
20230724,125800,9133190,8400,8400,8400,8400,0
|
|
20230724,125700,9133190,8400,8400,8400,8400,0
|
|
20230724,125600,9133190,8400,8400,8400,8400,0
|
|
20230724,125500,9133190,8400,8400,8400,8400,0
|
|
20230724,125400,9133190,8400,8400,8400,8400,0
|
|
20230724,125300,9133190,8400,8400,8400,8400,0
|
|
20230724,125200,9133190,8400,8400,8400,8400,0
|
|
20230724,125100,9133190,8400,8400,8400,8400,0
|
|
20230724,125000,9133190,8400,8400,8400,8400,0
|
|
20230724,124900,9133190,8400,8400,8400,8400,0
|
|
20230724,124800,9133190,8400,8400,8400,8400,0
|
|
20230724,124700,9133190,8400,8400,8400,8400,0
|
|
20230724,124600,9133190,8400,8400,8400,8400,0
|
|
20230724,124500,9133190,8400,8400,8400,8400,0
|
|
20230724,124400,9133190,8400,8400,8400,8400,0
|
|
20230724,124300,9133190,8400,8400,8400,8400,0
|
|
20230724,124200,9133190,8400,8400,8400,8400,0
|
|
20230724,124100,9133190,8400,8400,8400,8400,0
|
|
20230724,124000,9133190,8400,8400,8400,8400,0
|
|
20230724,123900,9133190,8400,8400,8400,8400,0
|
|
20230724,123800,9133190,8400,8400,8400,8400,0
|
|
20230724,123700,9133190,8400,8400,8400,8400,0
|
|
20230724,123600,9133190,8400,8400,8400,8400,0
|
|
20230724,123500,9133190,8400,8400,8400,8400,0
|
|
20230724,123400,9133190,8400,8400,8400,8400,0
|
|
20230724,123300,9133190,8400,8400,8400,8400,0
|
|
20230724,123200,9133190,8400,8400,8400,8400,0
|
|
20230724,123100,9133190,8400,8400,8400,8400,0
|
|
20230724,123000,9133190,8400,8400,8400,8400,0
|
|
20230724,122900,9133190,8400,8400,8400,8400,0
|
|
20230724,122800,9133190,8400,8400,8400,8400,0
|
|
20230724,122700,9133190,8400,8400,8400,8400,0
|
|
20230724,122600,9133190,8400,8400,8400,8400,0
|
|
20230724,122500,9133190,8400,8400,8400,8400,0
|
|
20230724,122400,9133190,8400,8400,8400,8400,0
|
|
20230724,122300,9133190,8400,8400,8400,8400,0
|
|
20230724,122200,9133190,8400,8400,8400,8400,0
|
|
20230724,122100,9133190,8400,8400,8400,8400,0
|
|
20230724,122000,9133190,8400,8400,8400,8400,0
|
|
20230724,121900,9133190,8400,8400,8400,8400,0
|
|
20230724,121800,9133190,8400,8400,8400,8400,385
|
|
20230724,121700,5899190,8400,8420,8420,8400,113
|
|
20230724,121600,4948650,8900,8900,8900,8900,0
|
|
20230724,121500,4948650,8900,8900,8900,8900,0
|
|
20230724,121400,4948650,8900,8900,8900,8900,0
|
|
20230724,121300,4948650,8900,8900,8900,8900,0
|
|
20230724,121200,4948650,8900,8900,8900,8900,0
|
|
20230724,121100,4948650,8900,8900,8900,8900,0
|
|
20230724,121000,4948650,8900,8900,8900,8900,0
|
|
20230724,120900,4948650,8900,8900,8900,8900,0
|
|
20230724,120800,4948650,8900,8900,8900,8900,0
|
|
20230724,120700,4948650,8900,8900,8900,8900,0
|
|
20230724,120600,4948650,8900,8900,8900,8900,0
|
|
20230724,120500,4948650,8900,8900,8900,8900,0
|
|
20230724,120400,4948650,8900,8900,8900,8900,0
|
|
20230724,120300,4948650,8900,8900,8900,8900,0
|
|
20230724,120200,4948650,8900,8900,8900,8900,0
|
|
20230724,120100,4948650,8900,8900,8900,8900,0
|
|
20230724,120000,4948650,8900,8900,8900,8900,0
|
|
20230724,115900,4948650,8900,8900,8900,8900,0
|
|
20230724,115800,4948650,8900,8900,8900,8900,0
|
|
20230724,115700,4948650,8900,8900,8900,8900,0
|
|
20230724,115600,4948650,8900,8900,8900,8900,0
|
|
20230724,115500,4948650,8900,8900,8900,8900,0
|
|
20230724,115400,4948650,8900,8900,8900,8900,0
|
|
20230724,115300,4948650,8900,8900,8900,8900,0
|
|
20230724,115200,4948650,8900,8900,8900,8900,0
|
|
20230724,115100,4948650,8900,8900,8900,8900,0
|
|
20230724,115000,4948650,8900,8900,8900,8900,0
|
|
20230724,114900,4948650,8900,8900,8900,8900,0
|
|
20230724,114800,4948650,8900,8900,8900,8900,0
|
|
20230724,114700,4948650,8900,8900,8900,8900,0
|
|
20230724,114600,4948650,8900,8900,8900,8900,0
|
|
20230724,114500,4948650,8900,8900,8900,8900,0
|
|
20230724,114400,4948650,8900,8900,8900,8900,0
|
|
20230724,114300,4948650,8900,8900,8900,8900,0
|
|
20230724,114200,4948650,8900,8900,8900,8900,0
|
|
20230724,114100,4948650,8900,8900,8900,8900,0
|
|
20230724,114000,4948650,8900,8900,8900,8900,0
|
|
20230724,113900,4948650,8900,8900,8900,8900,0
|
|
20230724,113800,4948650,8900,8900,8900,8900,0
|
|
20230724,113700,4948650,8900,8900,8900,8900,0
|
|
20230724,113600,4948650,8900,8900,8900,8900,0
|
|
20230724,113500,4948650,8900,8900,8900,8900,0
|
|
20230724,113400,4948650,8900,8900,8900,8900,0
|
|
20230724,113300,4948650,8900,8900,8900,8900,0
|
|
20230724,113200,4948650,8900,8900,8900,8900,0
|
|
20230724,113100,4948650,8900,8900,8900,8900,0
|
|
20230724,113000,4948650,8900,8900,8900,8900,0
|
|
20230724,112900,4948650,8900,8900,8900,8900,0
|
|
20230724,112800,4948650,8900,8900,8900,8900,0
|
|
20230724,112700,4948650,8900,8900,8900,8900,0
|
|
20230724,112600,4948650,8900,8900,8900,8900,0
|
|
20230724,112500,4948650,8900,8900,8900,8900,0
|
|
20230724,112400,4948650,8900,8900,8900,8900,0
|
|
20230724,112300,4948650,8900,8900,8900,8900,0
|
|
20230724,112200,4948650,8900,8900,8900,8900,0
|
|
20230724,112100,4948650,8900,8900,8900,8900,0
|
|
20230724,112000,4948650,8900,8900,8900,8900,0
|
|
20230724,111900,4948650,8900,8900,8900,8900,0
|
|
20230724,111800,4948650,8900,8900,8900,8900,0
|
|
20230724,111700,4948650,8900,8900,8900,8900,0
|
|
20230724,111600,4948650,8900,8900,8900,8900,0
|
|
20230724,111500,4948650,8900,8900,8900,8900,0
|
|
20230724,111400,4948650,8900,8900,8900,8900,0
|
|
20230724,111300,4948650,8900,8900,8900,8900,0
|
|
20230724,111200,4948650,8900,8900,8900,8900,0
|
|
20230724,111100,4948650,8900,8900,8900,8900,0
|
|
20230724,111000,4948650,8900,8900,8900,8900,0
|
|
20230724,110900,4948650,8900,8900,8900,8900,0
|
|
20230724,110800,4948650,8900,8900,8900,8900,0
|
|
20230724,110700,4948650,8900,8900,8900,8900,0
|
|
20230724,110600,4948650,8900,8900,8900,8900,0
|
|
20230724,110500,4948650,8900,8900,8900,8900,0
|
|
20230724,110400,4948650,8900,8900,8900,8900,0
|
|
20230724,110300,4948650,8900,8900,8900,8900,0
|
|
20230724,110200,4948650,8900,8900,8900,8900,0
|
|
20230724,110100,4948650,8900,8900,8900,8900,0
|
|
20230724,110000,4948650,8900,8900,8900,8900,0
|
|
20230724,105900,4948650,8900,8900,8900,8900,0
|
|
20230724,105800,4948650,8900,8900,8900,8900,0
|
|
20230724,105700,4948650,8900,8900,8900,8900,0
|
|
20230724,105600,4948650,8900,8900,8900,8900,0
|
|
20230724,105500,4948650,8900,8900,8900,8900,0
|
|
20230724,105400,4948650,8900,8900,8900,8900,0
|
|
20230724,105300,4948650,8900,8900,8900,8900,0
|
|
20230724,105200,4948650,8900,8900,8900,8900,0
|
|
20230724,105100,4948650,8900,8900,8900,8900,0
|
|
20230724,105000,4948650,8900,8900,8900,8900,0
|
|
20230724,104900,4948650,8900,8900,8900,8900,0
|
|
20230724,104800,4948650,8900,8900,8900,8900,0
|
|
20230724,104700,4948650,8900,8900,8900,8900,0
|
|
20230724,104600,4948650,8900,8900,8900,8900,0
|
|
20230724,104500,4948650,8900,8900,8900,8900,0
|
|
20230724,104400,4948650,8900,8900,8900,8900,0
|
|
20230724,104300,4948650,8900,8900,8900,8900,0
|
|
20230724,104200,4948650,8900,8900,8900,8900,0
|
|
20230724,104100,4948650,8900,8900,8900,8900,0
|
|
20230724,104000,4948650,8900,8900,8900,8900,0
|
|
20230724,103900,4948650,8900,8900,8900,8900,0
|
|
20230724,103800,4948650,8900,8900,8900,8900,0
|
|
20230724,103700,4948650,8900,8900,8900,8900,0
|
|
20230724,103600,4948650,8900,8900,8900,8900,0
|
|
20230724,103500,4948650,8900,8900,8900,8900,0
|
|
20230724,103400,4948650,8900,8900,8900,8900,0
|
|
20230724,103300,4948650,8900,8900,8900,8900,0
|
|
20230724,103200,4948650,8900,8900,8900,8900,0
|
|
20230724,103100,4948650,8900,8900,8900,8900,0
|
|
20230724,103000,4948650,8900,8900,8900,8900,0
|
|
20230724,102900,4948650,8900,8900,8900,8900,0
|
|
20230724,102800,4948650,8900,8900,8900,8900,0
|
|
20230724,102700,4948650,8900,8900,8900,8900,0
|
|
20230724,102600,4948650,8900,8900,8900,8900,0
|
|
20230724,102500,4948650,8900,8900,8900,8900,0
|
|
20230724,102400,4948650,8900,8900,8900,8900,1
|
|
20230724,102300,4939750,8400,8400,8400,8400,0
|
|
20230724,102200,4939750,8400,8400,8400,8400,0
|
|
20230724,102100,4939750,8400,8400,8400,8400,0
|
|
20230724,102000,4939750,8400,8400,8400,8400,0
|
|
20230724,101900,4939750,8400,8400,8400,8400,0
|
|
20230724,101800,4939750,8400,8400,8400,8400,0
|
|
20230724,101700,4939750,8400,8400,8400,8400,0
|
|
20230724,101600,4939750,8400,8440,8440,8400,40
|
|
20230724,101500,4602750,8500,8500,8500,8500,0
|
|
20230724,101400,4602750,8500,8500,8500,8500,0
|
|
20230724,101300,4602750,8500,8500,8500,8500,0
|
|
20230724,101200,4602750,8500,8500,8500,8500,0
|
|
20230724,101100,4602750,8500,8500,8500,8500,0
|
|
20230724,101000,4602750,8500,8500,8500,8500,0
|
|
20230724,100900,4602750,8500,8500,8500,8500,0
|
|
20230724,100800,4602750,8500,8500,8500,8500,0
|
|
20230724,100700,4602750,8500,8500,8500,8500,0
|
|
20230724,100600,4602750,8500,8500,8500,8500,0
|
|
20230724,100500,4602750,8500,8500,8500,8500,0
|
|
20230724,100400,4602750,8500,8500,8500,8500,0
|
|
20230724,100300,4602750,8500,8500,8500,8500,0
|
|
20230724,100200,4602750,8500,8500,8500,8500,0
|
|
20230724,100100,4602750,8500,8500,8500,8500,0
|
|
20230724,100000,4602750,8500,8500,8500,8500,0
|
|
20230724,095900,4602750,8500,8500,8500,8500,0
|
|
20230724,095800,4602750,8500,8500,8500,8500,12
|
|
20230724,095700,4500750,8500,8500,8500,8500,75
|
|
20230724,095600,3863250,8500,8810,8810,8500,450
|
|
20230724,095500,18000,9000,9000,9000,9000,0
|
|
20230724,095400,18000,9000,9000,9000,9000,0
|
|
20230724,095300,18000,9000,9000,9000,9000,0
|
|
20230724,095200,18000,9000,9000,9000,9000,0
|
|
20230724,095100,18000,9000,9000,9000,9000,0
|
|
20230724,095000,18000,9000,9000,9000,9000,0
|
|
20230724,094900,18000,9000,9000,9000,9000,0
|
|
20230724,094800,18000,9000,9000,9000,9000,0
|
|
20230724,094700,18000,9000,9000,9000,9000,0
|
|
20230724,094600,18000,9000,9000,9000,9000,0
|
|
20230724,094500,18000,9000,9000,9000,9000,0
|
|
20230724,094400,18000,9000,9000,9000,9000,0
|
|
20230724,094300,18000,9000,9000,9000,9000,0
|
|
20230724,094200,18000,9000,9000,9000,9000,0
|
|
20230724,094100,18000,9000,9000,9000,9000,0
|
|
20230724,094000,18000,9000,9000,9000,9000,0
|
|
20230724,093900,18000,9000,9000,9000,9000,0
|
|
20230724,093800,18000,9000,9000,9000,9000,0
|
|
20230724,093700,18000,9000,9000,9000,9000,0
|
|
20230724,093600,18000,9000,9000,9000,9000,0
|
|
20230724,093500,18000,9000,9000,9000,9000,0
|
|
20230724,093400,18000,9000,9000,9000,9000,0
|
|
20230724,093300,18000,9000,9000,9000,9000,0
|
|
20230724,093200,18000,9000,9000,9000,9000,0
|
|
20230724,093100,18000,9000,9000,9000,9000,1
|
|
20230724,093000,9000,9000,9000,9000,9000,0
|
|
20230724,092900,9000,9000,9000,9000,9000,0
|
|
20230724,092800,9000,9000,9000,9000,9000,0
|
|
20230724,092700,9000,9000,9000,9000,9000,0
|
|
20230724,092600,9000,9000,9000,9000,9000,0
|
|
20230724,092500,9000,9000,9000,9000,9000,0
|
|
20230724,092400,9000,9000,9000,9000,9000,0
|
|
20230724,092300,9000,9000,9000,9000,9000,0
|
|
20230724,092200,9000,9000,9000,9000,9000,0
|
|
20230724,092100,9000,9000,9000,9000,9000,0
|
|
20230724,092000,9000,9000,9000,9000,9000,0
|
|
20230724,091900,9000,9000,9000,9000,9000,0
|
|
20230724,091800,9000,9000,9000,9000,9000,0
|
|
20230724,091700,9000,9000,9000,9000,9000,0
|
|
20230724,091600,9000,9000,9000,9000,9000,0
|
|
20230724,091500,9000,9000,9000,9000,9000,0
|
|
20230724,091400,9000,9000,9000,9000,9000,0
|
|
20230724,091300,9000,9000,9000,9000,9000,0
|
|
20230724,091200,9000,9000,9000,9000,9000,0
|
|
20230724,091100,9000,9000,9000,9000,9000,0
|
|
20230724,091000,9000,9000,9000,9000,9000,0
|
|
20230724,090900,9000,9000,9000,9000,9000,0
|
|
20230724,090800,9000,9000,9000,9000,9000,0
|
|
20230724,090700,9000,9000,9000,9000,9000,0
|
|
20230724,090600,9000,9000,9000,9000,9000,0
|
|
20230724,090500,9000,9000,9000,9000,9000,1
|
|
20230724,090400,0,9000,9000,9000,9000,0
|
|
20230724,090300,0,9000,9000,9000,9000,0
|
|
20230724,090200,0,9000,9000,9000,9000,0
|
|
20230724,090100,0,9000,9000,9000,9000,0
|
|
20230724,090000,0,9000,9000,9000,9000,0
|