672 lines
33 KiB
CSV
672 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,200900,6106900,90200,90200,90200,90200,3
|
|
20240618,200800,6106900,90200,90200,90200,90200,0
|
|
20240618,200700,6106900,90200,90200,90200,90200,0
|
|
20240618,200600,6106900,90200,90200,90200,90200,0
|
|
20240618,200500,6106900,90200,90200,90200,90200,0
|
|
20240618,200400,6106900,90200,90200,90200,90200,0
|
|
20240618,200300,6106900,90200,90200,90200,90200,0
|
|
20240618,200200,6106900,90200,90200,90200,90200,0
|
|
20240618,200100,6106900,90200,90200,90200,90200,0
|
|
20240618,200000,6106900,90200,90200,90200,90200,0
|
|
20240618,195900,6106900,90200,90200,90200,90200,0
|
|
20240618,195800,6106900,90200,90200,90200,90200,0
|
|
20240618,195700,6106900,90200,90200,90200,90200,0
|
|
20240618,195600,6106900,90200,90200,90200,90200,0
|
|
20240618,195500,6106900,90200,90200,90200,90200,0
|
|
20240618,195400,6106900,90200,90200,90200,90200,0
|
|
20240618,195300,6106900,90200,90200,90200,90200,0
|
|
20240618,195200,6106900,90200,90200,90200,90200,0
|
|
20240618,195100,6106900,90200,90200,90200,90200,0
|
|
20240618,195000,6106900,90200,90200,90200,90200,0
|
|
20240618,194900,6106900,90200,90200,90200,90200,0
|
|
20240618,194800,6106900,90200,90200,90200,90200,0
|
|
20240618,194700,6106900,90200,90200,90200,90200,0
|
|
20240618,194600,6106900,90200,90200,90200,90200,0
|
|
20240618,194500,6106900,90200,90200,90200,90200,0
|
|
20240618,194400,6106900,90200,90200,90200,90200,0
|
|
20240618,194300,6106900,90200,90200,90200,90200,0
|
|
20240618,194200,6106900,90200,90200,90200,90200,0
|
|
20240618,194100,6106900,90200,90200,90200,90200,0
|
|
20240618,194000,6106900,90200,90200,90200,90200,0
|
|
20240618,193900,6106900,90200,90200,90200,90200,3
|
|
20240618,193800,6106900,90200,90200,90200,90200,0
|
|
20240618,193700,6106900,90200,90200,90200,90200,0
|
|
20240618,193600,6106900,90200,90200,90200,90200,0
|
|
20240618,193500,6106900,90200,90200,90200,90200,0
|
|
20240618,193400,6106900,90200,90200,90200,90200,0
|
|
20240618,193300,6106900,90200,90200,90200,90200,0
|
|
20240618,193200,6106900,90200,90200,90200,90200,0
|
|
20240618,193100,6106900,90200,90200,90200,90200,0
|
|
20240618,193000,6106900,90200,90200,90200,90200,0
|
|
20240618,192900,6106900,90200,90200,90200,90200,0
|
|
20240618,192800,6106900,90200,90200,90200,90200,0
|
|
20240618,192700,6106900,90200,90200,90200,90200,0
|
|
20240618,192600,6106900,90200,90200,90200,90200,0
|
|
20240618,192500,6106900,90200,90200,90200,90200,0
|
|
20240618,192400,6106900,90200,90200,90200,90200,0
|
|
20240618,192300,6106900,90200,90200,90200,90200,0
|
|
20240618,192200,6106900,90200,90200,90200,90200,0
|
|
20240618,192100,6106900,90200,90200,90200,90200,0
|
|
20240618,192000,6106900,90200,90200,90200,90200,0
|
|
20240618,191900,6106900,90200,90200,90200,90200,0
|
|
20240618,191800,6106900,90200,90200,90200,90200,0
|
|
20240618,191700,6106900,90200,90200,90200,90200,0
|
|
20240618,191600,6106900,90200,90200,90200,90200,0
|
|
20240618,191500,6106900,90200,90200,90200,90200,0
|
|
20240618,191400,6106900,90200,90200,90200,90200,0
|
|
20240618,191300,6106900,90200,90200,90200,90200,0
|
|
20240618,191200,6106900,90200,90200,90200,90200,0
|
|
20240618,191100,6106900,90200,90200,90200,90200,0
|
|
20240618,191000,6106900,90200,90200,90200,90200,0
|
|
20240618,190900,6106900,90200,90200,90200,90200,3
|
|
20240618,190800,6106900,90200,90200,90200,90200,0
|
|
20240618,190700,6106900,90200,90200,90200,90200,0
|
|
20240618,190600,6106900,90200,90200,90200,90200,0
|
|
20240618,190500,6106900,90200,90200,90200,90200,0
|
|
20240618,190400,6106900,90200,90200,90200,90200,0
|
|
20240618,190300,6106900,90200,90200,90200,90200,0
|
|
20240618,190200,6106900,90200,90200,90200,90200,0
|
|
20240618,190100,6106900,90200,90200,90200,90200,0
|
|
20240618,190000,6106900,90200,90200,90200,90200,0
|
|
20240618,185900,6106900,90200,90200,90200,90200,0
|
|
20240618,185800,6106900,90200,90200,90200,90200,0
|
|
20240618,185700,6106900,90200,90200,90200,90200,0
|
|
20240618,185600,6106900,90200,90200,90200,90200,0
|
|
20240618,185500,6106900,90200,90200,90200,90200,0
|
|
20240618,185400,6106900,90200,90200,90200,90200,0
|
|
20240618,185300,6106900,90200,90200,90200,90200,0
|
|
20240618,185200,6106900,90200,90200,90200,90200,0
|
|
20240618,185100,6106900,90200,90200,90200,90200,0
|
|
20240618,185000,6106900,90200,90200,90200,90200,0
|
|
20240618,184900,6106900,90200,90200,90200,90200,0
|
|
20240618,184800,6106900,90200,90200,90200,90200,0
|
|
20240618,184700,6106900,90200,90200,90200,90200,0
|
|
20240618,184600,6106900,90200,90200,90200,90200,0
|
|
20240618,184500,6106900,90200,90200,90200,90200,0
|
|
20240618,184400,6106900,90200,90200,90200,90200,0
|
|
20240618,184300,6106900,90200,90200,90200,90200,0
|
|
20240618,184200,6106900,90200,90200,90200,90200,0
|
|
20240618,184100,6106900,90200,90200,90200,90200,0
|
|
20240618,184000,6106900,90200,90200,90200,90200,0
|
|
20240618,183900,6106900,90200,90200,90200,90200,3
|
|
20240618,183800,6106900,90200,90200,90200,90200,0
|
|
20240618,183700,6106900,90200,90200,90200,90200,0
|
|
20240618,183600,6106900,90200,90200,90200,90200,0
|
|
20240618,183500,6106900,90200,90200,90200,90200,0
|
|
20240618,183400,6106900,90200,90200,90200,90200,0
|
|
20240618,183300,6106900,90200,90200,90200,90200,0
|
|
20240618,183200,6106900,90200,90200,90200,90200,0
|
|
20240618,183100,6106900,90200,90200,90200,90200,0
|
|
20240618,183000,6106900,90200,90200,90200,90200,0
|
|
20240618,182900,6106900,90200,90200,90200,90200,0
|
|
20240618,182800,6106900,90200,90200,90200,90200,0
|
|
20240618,182700,6106900,90200,90200,90200,90200,0
|
|
20240618,182600,6106900,90200,90200,90200,90200,0
|
|
20240618,182500,6106900,90200,90200,90200,90200,0
|
|
20240618,182400,6106900,90200,90200,90200,90200,0
|
|
20240618,182300,6106900,90200,90200,90200,90200,0
|
|
20240618,182200,6106900,90200,90200,90200,90200,0
|
|
20240618,182100,6106900,90200,90200,90200,90200,0
|
|
20240618,182000,6106900,90200,90200,90200,90200,0
|
|
20240618,181900,6106900,90200,90200,90200,90200,0
|
|
20240618,181800,6106900,90200,90200,90200,90200,0
|
|
20240618,181700,6106900,90200,90200,90200,90200,0
|
|
20240618,181600,6106900,90200,90200,90200,90200,0
|
|
20240618,181500,6106900,90200,90200,90200,90200,0
|
|
20240618,181400,6106900,90200,90200,90200,90200,0
|
|
20240618,181300,6106900,90200,90200,90200,90200,0
|
|
20240618,181200,6106900,90200,90200,90200,90200,0
|
|
20240618,181100,6106900,90200,90200,90200,90200,0
|
|
20240618,181000,6106900,90200,90200,90200,90200,0
|
|
20240618,180900,6106900,90200,90200,90200,90200,3
|
|
20240618,180800,6106900,90200,90200,90200,90200,0
|
|
20240618,180700,6106900,90200,90200,90200,90200,0
|
|
20240618,180600,6106900,90200,90200,90200,90200,0
|
|
20240618,180500,6106900,90200,90200,90200,90200,0
|
|
20240618,180400,6106900,90200,90200,90200,90200,0
|
|
20240618,180300,6106900,90200,90200,90200,90200,0
|
|
20240618,180200,6106900,90200,90200,90200,90200,0
|
|
20240618,180100,6106900,90200,90200,90200,90200,0
|
|
20240618,180000,6106900,90200,90200,90200,90200,0
|
|
20240618,175900,6106900,90200,90200,90200,90200,0
|
|
20240618,175800,6106900,90200,90200,90200,90200,0
|
|
20240618,175700,6106900,90200,90200,90200,90200,0
|
|
20240618,175600,6106900,90200,90200,90200,90200,0
|
|
20240618,175500,6106900,90200,90200,90200,90200,0
|
|
20240618,175400,6106900,90200,90200,90200,90200,0
|
|
20240618,175300,6106900,90200,90200,90200,90200,0
|
|
20240618,175200,6106900,90200,90200,90200,90200,0
|
|
20240618,175100,6106900,90200,90200,90200,90200,0
|
|
20240618,175000,6106900,90200,90200,90200,90200,0
|
|
20240618,174900,6106900,90200,90200,90200,90200,0
|
|
20240618,174800,6106900,90200,90200,90200,90200,0
|
|
20240618,174700,6106900,90200,90200,90200,90200,0
|
|
20240618,174600,6106900,90200,90200,90200,90200,0
|
|
20240618,174500,6106900,90200,90200,90200,90200,0
|
|
20240618,174400,6106900,90200,90200,90200,90200,0
|
|
20240618,174300,6106900,90200,90200,90200,90200,0
|
|
20240618,174200,6106900,90200,90200,90200,90200,0
|
|
20240618,174100,6106900,90200,90200,90200,90200,0
|
|
20240618,174000,6106900,90200,90200,90200,90200,0
|
|
20240618,173900,6106900,90200,90200,90200,90200,3
|
|
20240618,173800,6106900,90200,90200,90200,90200,0
|
|
20240618,173700,6106900,90200,90200,90200,90200,0
|
|
20240618,173600,6106900,90200,90200,90200,90200,0
|
|
20240618,173500,6106900,90200,90200,90200,90200,0
|
|
20240618,173400,6106900,90200,90200,90200,90200,0
|
|
20240618,173300,6106900,90200,90200,90200,90200,0
|
|
20240618,173200,6106900,90200,90200,90200,90200,0
|
|
20240618,173100,6106900,90200,90200,90200,90200,0
|
|
20240618,173000,6106900,90200,90200,90200,90200,0
|
|
20240618,172900,6106900,90200,90200,90200,90200,0
|
|
20240618,172800,6106900,90200,90200,90200,90200,0
|
|
20240618,172700,6106900,90200,90200,90200,90200,0
|
|
20240618,172600,6106900,90200,90200,90200,90200,0
|
|
20240618,172500,6106900,90200,90200,90200,90200,0
|
|
20240618,172400,6106900,90200,90200,90200,90200,0
|
|
20240618,172300,6106900,90200,90200,90200,90200,0
|
|
20240618,172200,6106900,90200,90200,90200,90200,0
|
|
20240618,172100,6106900,90200,90200,90200,90200,0
|
|
20240618,172000,6106900,90200,90200,90200,90200,0
|
|
20240618,171900,6106900,90200,90200,90200,90200,0
|
|
20240618,171800,6106900,90200,90200,90200,90200,0
|
|
20240618,171700,6106900,90200,90200,90200,90200,0
|
|
20240618,171600,6106900,90200,90200,90200,90200,0
|
|
20240618,171500,6106900,90200,90200,90200,90200,0
|
|
20240618,171400,6106900,90200,90200,90200,90200,0
|
|
20240618,171300,6106900,90200,90200,90200,90200,0
|
|
20240618,171200,6106900,90200,90200,90200,90200,0
|
|
20240618,171100,6106900,90200,90200,90200,90200,0
|
|
20240618,171000,6106900,90200,90200,90200,90200,0
|
|
20240618,170900,6106900,90200,90200,90200,90200,3
|
|
20240618,170800,6106900,90200,90200,90200,90200,0
|
|
20240618,170700,6106900,90200,90200,90200,90200,0
|
|
20240618,170600,6106900,90200,90200,90200,90200,0
|
|
20240618,170500,6106900,90200,90200,90200,90200,0
|
|
20240618,170400,6106900,90200,90200,90200,90200,0
|
|
20240618,170300,6106900,90200,90200,90200,90200,0
|
|
20240618,170200,6106900,90200,90200,90200,90200,0
|
|
20240618,170100,6106900,90200,90200,90200,90200,0
|
|
20240618,170000,6106900,90200,90200,90200,90200,0
|
|
20240618,165900,6106900,90200,90200,90200,90200,0
|
|
20240618,165800,6106900,90200,90200,90200,90200,0
|
|
20240618,165700,6106900,90200,90200,90200,90200,0
|
|
20240618,165600,6106900,90200,90200,90200,90200,0
|
|
20240618,165500,6106900,90200,90200,90200,90200,0
|
|
20240618,165400,6106900,90200,90200,90200,90200,0
|
|
20240618,165300,6106900,90200,90200,90200,90200,0
|
|
20240618,165200,6106900,90200,90200,90200,90200,0
|
|
20240618,165100,6106900,90200,90200,90200,90200,0
|
|
20240618,165000,6106900,90200,90200,90200,90200,0
|
|
20240618,164900,6106900,90200,90200,90200,90200,0
|
|
20240618,164800,6106900,90200,90200,90200,90200,0
|
|
20240618,164700,6106900,90200,90200,90200,90200,0
|
|
20240618,164600,6106900,90200,90200,90200,90200,0
|
|
20240618,164500,6106900,90200,90200,90200,90200,0
|
|
20240618,164400,6106900,90200,90200,90200,90200,0
|
|
20240618,164300,6106900,90200,90200,90200,90200,0
|
|
20240618,164200,6106900,90200,90200,90200,90200,0
|
|
20240618,164100,6106900,90200,90200,90200,90200,0
|
|
20240618,164000,6106900,90200,90200,90200,90200,0
|
|
20240618,163900,6106900,90200,90200,90200,90200,3
|
|
20240618,163800,6106900,90200,90200,90200,90200,0
|
|
20240618,163700,6106900,90200,90200,90200,90200,0
|
|
20240618,163600,6106900,90200,90200,90200,90200,0
|
|
20240618,163500,6106900,90200,90200,90200,90200,0
|
|
20240618,163400,6106900,90200,90200,90200,90200,0
|
|
20240618,163300,6106900,90200,90200,90200,90200,0
|
|
20240618,163200,6106900,90200,90200,90200,90200,0
|
|
20240618,163100,6106900,90200,90200,90200,90200,0
|
|
20240618,163000,6106900,90200,90200,90200,90200,0
|
|
20240618,162900,6106900,90200,90200,90200,90200,0
|
|
20240618,162800,6106900,90200,90200,90200,90200,0
|
|
20240618,162700,6106900,90200,90200,90200,90200,0
|
|
20240618,162600,6106900,90200,90200,90200,90200,0
|
|
20240618,162500,6106900,90200,90200,90200,90200,0
|
|
20240618,162400,6106900,90200,90200,90200,90200,0
|
|
20240618,162300,6106900,90200,90200,90200,90200,0
|
|
20240618,162200,6106900,90200,90200,90200,90200,0
|
|
20240618,162100,6106900,90200,90200,90200,90200,0
|
|
20240618,162000,6106900,90200,90200,90200,90200,0
|
|
20240618,161900,6106900,90200,90200,90200,90200,0
|
|
20240618,161800,6106900,90200,90200,90200,90200,0
|
|
20240618,161700,6106900,90200,90200,90200,90200,0
|
|
20240618,161600,6106900,90200,90200,90200,90200,0
|
|
20240618,161500,6106900,90200,90200,90200,90200,0
|
|
20240618,161400,6106900,90200,90200,90200,90200,0
|
|
20240618,161300,6106900,90200,90200,90200,90200,0
|
|
20240618,161200,6106900,90200,90200,90200,90200,0
|
|
20240618,161100,6106900,90200,90200,90200,90200,0
|
|
20240618,161000,6106900,90200,90200,90200,90200,0
|
|
20240618,160900,6106900,90200,90200,90200,90200,3
|
|
20240618,160800,6106900,90200,90200,90200,90200,0
|
|
20240618,160700,6106900,90200,90200,90200,90200,0
|
|
20240618,160600,6106900,90200,90200,90200,90200,0
|
|
20240618,160500,6106900,90200,90200,90200,90200,0
|
|
20240618,160400,6106900,90200,90200,90200,90200,0
|
|
20240618,160300,6106900,90200,90200,90200,90200,0
|
|
20240618,160200,6106900,90200,90200,90200,90200,0
|
|
20240618,160100,6106900,90200,90200,90200,90200,0
|
|
20240618,160000,6106900,90200,90200,90200,90200,0
|
|
20240618,155900,6106900,90200,90200,90200,90200,0
|
|
20240618,155800,6106900,90200,90200,90200,90200,0
|
|
20240618,155700,6106900,90200,90200,90200,90200,0
|
|
20240618,155600,6106900,90200,90200,90200,90200,0
|
|
20240618,155500,6106900,90200,90200,90200,90200,0
|
|
20240618,155400,6106900,90200,90200,90200,90200,0
|
|
20240618,155300,6106900,90200,90200,90200,90200,0
|
|
20240618,155200,6106900,90200,90200,90200,90200,0
|
|
20240618,155100,6106900,90200,90200,90200,90200,0
|
|
20240618,155000,6106900,90200,90200,90200,90200,0
|
|
20240618,154900,6106900,90200,90200,90200,90200,0
|
|
20240618,154800,6106900,90200,90200,90200,90200,0
|
|
20240618,154700,6106900,90200,90200,90200,90200,0
|
|
20240618,154600,6106900,90200,90200,90200,90200,0
|
|
20240618,154500,6106900,90200,90200,90200,90200,0
|
|
20240618,154400,6106900,90200,90200,90200,90200,0
|
|
20240618,154300,6106900,90200,90200,90200,90200,0
|
|
20240618,154200,6106900,90200,90200,90200,90200,0
|
|
20240618,154100,6106900,90200,90200,90200,90200,0
|
|
20240618,154000,6106900,90200,90200,90200,90200,0
|
|
20240618,153900,6106900,90200,90200,90200,90200,3
|
|
20240618,153800,6106900,90200,90200,90200,90200,0
|
|
20240618,153700,6106900,90200,90200,90200,90200,0
|
|
20240618,153600,6106900,90200,90200,90200,90200,0
|
|
20240618,153500,6106900,90200,90200,90200,90200,0
|
|
20240618,153400,6106900,90200,90200,90200,90200,0
|
|
20240618,153300,6106900,90200,90200,90200,90200,0
|
|
20240618,153200,6106900,90200,90200,90200,90200,0
|
|
20240618,153100,6106900,90200,90200,90200,90200,0
|
|
20240618,153000,6106900,90200,90200,90200,90200,3
|
|
20240618,152900,5836300,90100,90100,90100,90100,0
|
|
20240618,152800,5836300,90100,90100,90100,90100,0
|
|
20240618,152700,5836300,90100,90100,90100,90100,0
|
|
20240618,152600,5836300,90100,90100,90100,90100,0
|
|
20240618,152500,5836300,90100,90100,90100,90100,0
|
|
20240618,152400,5836300,90100,90100,90100,90100,0
|
|
20240618,152300,5836300,90100,90100,90100,90100,0
|
|
20240618,152200,5836300,90100,90100,90100,90100,0
|
|
20240618,152100,5836300,90100,90100,90100,90100,0
|
|
20240618,152000,5836300,90100,90100,90100,90100,0
|
|
20240618,151900,5836300,90100,89800,90100,89800,4
|
|
20240618,151800,5476800,89500,89500,89500,89500,0
|
|
20240618,151700,5476800,89500,89500,89500,89500,0
|
|
20240618,151600,5476800,89500,89500,89500,89500,0
|
|
20240618,151500,5476800,89500,89500,89500,89500,1
|
|
20240618,151400,5387300,89500,89500,89500,89500,0
|
|
20240618,151300,5387300,89500,89500,89500,89500,0
|
|
20240618,151200,5387300,89500,89500,89500,89500,0
|
|
20240618,151100,5387300,89500,89500,89500,89500,0
|
|
20240618,151000,5387300,89500,89500,89500,89500,1
|
|
20240618,150900,5297800,89500,89500,89500,89500,0
|
|
20240618,150800,5297800,89500,89500,89500,89500,1
|
|
20240618,150700,5208300,89400,89400,89400,89400,0
|
|
20240618,150600,5208300,89400,89400,89400,89400,0
|
|
20240618,150500,5208300,89400,89400,89400,89400,0
|
|
20240618,150400,5208300,89400,89400,89400,89400,3
|
|
20240618,150300,4940100,89400,89400,89400,89400,0
|
|
20240618,150200,4940100,89400,89400,89400,89400,0
|
|
20240618,150100,4940100,89400,89400,89400,89400,0
|
|
20240618,150000,4940100,89400,89400,89400,89400,0
|
|
20240618,145900,4940100,89400,89400,89400,89400,0
|
|
20240618,145800,4940100,89400,89400,89400,89400,0
|
|
20240618,145700,4940100,89400,89400,89400,89400,0
|
|
20240618,145600,4940100,89400,89400,89400,89400,2
|
|
20240618,145500,4761300,89500,89500,89500,89500,0
|
|
20240618,145400,4761300,89500,89500,89500,89500,0
|
|
20240618,145300,4761300,89500,89500,89500,89500,0
|
|
20240618,145200,4761300,89500,89500,89500,89500,0
|
|
20240618,145100,4761300,89500,89500,89500,89500,1
|
|
20240618,145000,4671800,89400,89400,89400,89400,0
|
|
20240618,144900,4671800,89400,89400,89400,89400,0
|
|
20240618,144800,4671800,89400,89400,89400,89400,0
|
|
20240618,144700,4671800,89400,89400,89400,89400,0
|
|
20240618,144600,4671800,89400,89400,89400,89400,0
|
|
20240618,144500,4671800,89400,89400,89400,89400,0
|
|
20240618,144400,4671800,89400,89400,89400,89400,0
|
|
20240618,144300,4671800,89400,89400,89400,89400,0
|
|
20240618,144200,4671800,89400,89400,89400,89400,0
|
|
20240618,144100,4671800,89400,89400,89400,89400,0
|
|
20240618,144000,4671800,89400,89400,89400,89400,0
|
|
20240618,143900,4671800,89400,89400,89400,89400,0
|
|
20240618,143800,4671800,89400,89400,89400,89400,0
|
|
20240618,143700,4671800,89400,89400,89400,89400,0
|
|
20240618,143600,4671800,89400,89400,89400,89400,0
|
|
20240618,143500,4671800,89400,89400,89400,89400,0
|
|
20240618,143400,4671800,89400,89400,89400,89400,0
|
|
20240618,143300,4671800,89400,89400,89400,89400,0
|
|
20240618,143200,4671800,89400,89400,89400,89400,0
|
|
20240618,143100,4671800,89400,89400,89400,89400,0
|
|
20240618,143000,4671800,89400,89400,89400,89400,0
|
|
20240618,142900,4671800,89400,89400,89400,89400,0
|
|
20240618,142800,4671800,89400,89400,89400,89400,0
|
|
20240618,142700,4671800,89400,89400,89400,89400,0
|
|
20240618,142600,4671800,89400,89400,89400,89400,0
|
|
20240618,142500,4671800,89400,89400,89400,89400,0
|
|
20240618,142400,4671800,89400,89400,89400,89400,0
|
|
20240618,142300,4671800,89400,89400,89400,89400,0
|
|
20240618,142200,4671800,89400,89400,89400,89400,0
|
|
20240618,142100,4671800,89400,89400,89400,89400,0
|
|
20240618,142000,4671800,89400,89400,89400,89400,0
|
|
20240618,141900,4671800,89400,89400,89400,89400,0
|
|
20240618,141800,4671800,89400,89400,89400,89400,4
|
|
20240618,141700,4314200,90100,90100,90100,90100,0
|
|
20240618,141600,4314200,90100,90100,90100,90100,0
|
|
20240618,141500,4314200,90100,90100,90100,90100,0
|
|
20240618,141400,4314200,90100,90100,90100,90100,0
|
|
20240618,141300,4314200,90100,90100,90100,90100,0
|
|
20240618,141200,4314200,90100,90100,90100,90100,0
|
|
20240618,141100,4314200,90100,90100,90100,90100,0
|
|
20240618,141000,4314200,90100,90100,90100,90100,0
|
|
20240618,140900,4314200,90100,90100,90100,90100,0
|
|
20240618,140800,4314200,90100,90100,90100,90100,0
|
|
20240618,140700,4314200,90100,90100,90100,90100,0
|
|
20240618,140600,4314200,90100,90100,90100,90100,0
|
|
20240618,140500,4314200,90100,90100,90100,90100,0
|
|
20240618,140400,4314200,90100,90100,90100,90100,0
|
|
20240618,140300,4314200,90100,90100,90100,90100,0
|
|
20240618,140200,4314200,90100,90100,90100,90100,0
|
|
20240618,140100,4314200,90100,90100,90100,90100,0
|
|
20240618,140000,4314200,90100,90100,90100,90100,0
|
|
20240618,135900,4314200,90100,90100,90100,90100,0
|
|
20240618,135800,4314200,90100,90100,90100,90100,0
|
|
20240618,135700,4314200,90100,90100,90100,90100,0
|
|
20240618,135600,4314200,90100,90100,90100,90100,0
|
|
20240618,135500,4314200,90100,90100,90100,90100,0
|
|
20240618,135400,4314200,90100,90100,90100,90100,0
|
|
20240618,135300,4314200,90100,90100,90100,90100,0
|
|
20240618,135200,4314200,90100,90100,90100,90100,0
|
|
20240618,135100,4314200,90100,90100,90100,90100,0
|
|
20240618,135000,4314200,90100,90100,90100,90100,0
|
|
20240618,134900,4314200,90100,90100,90100,90100,0
|
|
20240618,134800,4314200,90100,90100,90100,90100,0
|
|
20240618,134700,4314200,90100,90100,90100,90100,0
|
|
20240618,134600,4314200,90100,90100,90100,90100,0
|
|
20240618,134500,4314200,90100,90100,90100,90100,0
|
|
20240618,134400,4314200,90100,90100,90100,90100,0
|
|
20240618,134300,4314200,90100,90100,90100,90100,0
|
|
20240618,134200,4314200,90100,90100,90100,90100,0
|
|
20240618,134100,4314200,90100,90100,90100,90100,0
|
|
20240618,134000,4314200,90100,90100,90100,90100,0
|
|
20240618,133900,4314200,90100,90100,90100,90100,0
|
|
20240618,133800,4314200,90100,90100,90100,90100,0
|
|
20240618,133700,4314200,90100,90100,90100,90100,0
|
|
20240618,133600,4314200,90100,90100,90100,90100,0
|
|
20240618,133500,4314200,90100,90100,90100,90100,0
|
|
20240618,133400,4314200,90100,90100,90100,90100,0
|
|
20240618,133300,4314200,90100,90100,90100,90100,0
|
|
20240618,133200,4314200,90100,90100,90100,90100,0
|
|
20240618,133100,4314200,90100,90100,90100,90100,0
|
|
20240618,133000,4314200,90100,90100,90100,90100,10
|
|
20240618,132900,3413200,90100,90100,90100,90100,0
|
|
20240618,132800,3413200,90100,90100,90100,90100,0
|
|
20240618,132700,3413200,90100,90100,90100,90100,0
|
|
20240618,132600,3413200,90100,90100,90100,90100,0
|
|
20240618,132500,3413200,90100,90100,90100,90100,0
|
|
20240618,132400,3413200,90100,90100,90100,90100,0
|
|
20240618,132300,3413200,90100,90100,90100,90100,0
|
|
20240618,132200,3413200,90100,90100,90100,90100,0
|
|
20240618,132100,3413200,90100,90100,90100,90100,0
|
|
20240618,132000,3413200,90100,90100,90100,90100,0
|
|
20240618,131900,3413200,90100,90100,90100,90100,0
|
|
20240618,131800,3413200,90100,90100,90100,90100,0
|
|
20240618,131700,3413200,90100,90100,90100,90100,0
|
|
20240618,131600,3413200,90100,90100,90100,90100,0
|
|
20240618,131500,3413200,90100,90100,90100,90100,0
|
|
20240618,131400,3413200,90100,90100,90100,90100,0
|
|
20240618,131300,3413200,90100,90100,90100,90100,0
|
|
20240618,131200,3413200,90100,90100,90100,90100,0
|
|
20240618,131100,3413200,90100,90100,90100,90100,0
|
|
20240618,131000,3413200,90100,90100,90100,90100,0
|
|
20240618,130900,3413200,90100,90100,90100,90100,0
|
|
20240618,130800,3413200,90100,90100,90100,90100,0
|
|
20240618,130700,3413200,90100,90100,90100,90100,0
|
|
20240618,130600,3413200,90100,90100,90100,90100,0
|
|
20240618,130500,3413200,90100,90100,90100,90100,0
|
|
20240618,130400,3413200,90100,90100,90100,90100,0
|
|
20240618,130300,3413200,90100,90100,90100,90100,0
|
|
20240618,130200,3413200,90100,90100,90100,90100,0
|
|
20240618,130100,3413200,90100,90100,90100,90100,0
|
|
20240618,130000,3413200,90100,90100,90100,90100,0
|
|
20240618,125900,3413200,90100,90100,90100,90100,0
|
|
20240618,125800,3413200,90100,90100,90100,90100,0
|
|
20240618,125700,3413200,90100,90100,90100,90100,0
|
|
20240618,125600,3413200,90100,90100,90100,90100,0
|
|
20240618,125500,3413200,90100,90100,90100,90100,0
|
|
20240618,125400,3413200,90100,90100,90100,90100,0
|
|
20240618,125300,3413200,90100,90100,90100,90100,0
|
|
20240618,125200,3413200,90100,90100,90100,90100,0
|
|
20240618,125100,3413200,90100,90100,90100,90100,0
|
|
20240618,125000,3413200,90100,90100,90100,90100,0
|
|
20240618,124900,3413200,90100,90100,90100,90100,0
|
|
20240618,124800,3413200,90100,90100,90100,90100,0
|
|
20240618,124700,3413200,90100,90100,90100,90100,0
|
|
20240618,124600,3413200,90100,90100,90100,90100,0
|
|
20240618,124500,3413200,90100,90100,90100,90100,0
|
|
20240618,124400,3413200,90100,90100,90100,90100,0
|
|
20240618,124300,3413200,90100,90100,90100,90100,0
|
|
20240618,124200,3413200,90100,90100,90100,90100,0
|
|
20240618,124100,3413200,90100,90100,90100,90100,0
|
|
20240618,124000,3413200,90100,90100,90100,90100,0
|
|
20240618,123900,3413200,90100,90100,90100,90100,0
|
|
20240618,123800,3413200,90100,90100,90100,90100,0
|
|
20240618,123700,3413200,90100,90100,90100,90100,0
|
|
20240618,123600,3413200,90100,90100,90100,90100,0
|
|
20240618,123500,3413200,90100,90100,90100,90100,0
|
|
20240618,123400,3413200,90100,90100,90100,90100,0
|
|
20240618,123300,3413200,90100,90100,90100,90100,0
|
|
20240618,123200,3413200,90100,90100,90100,90100,0
|
|
20240618,123100,3413200,90100,90100,90100,90100,0
|
|
20240618,123000,3413200,90100,90100,90100,90100,0
|
|
20240618,122900,3413200,90100,90100,90100,90100,0
|
|
20240618,122800,3413200,90100,90100,90100,90100,0
|
|
20240618,122700,3413200,90100,90100,90100,90100,0
|
|
20240618,122600,3413200,90100,90100,90100,90100,0
|
|
20240618,122500,3413200,90100,90100,90100,90100,0
|
|
20240618,122400,3413200,90100,90100,90100,90100,0
|
|
20240618,122300,3413200,90100,90100,90100,90100,0
|
|
20240618,122200,3413200,90100,90100,90100,90100,0
|
|
20240618,122100,3413200,90100,90100,90100,90100,0
|
|
20240618,122000,3413200,90100,90100,90100,90100,0
|
|
20240618,121900,3413200,90100,90100,90100,90100,0
|
|
20240618,121800,3413200,90100,90100,90100,90100,0
|
|
20240618,121700,3413200,90100,90100,90100,90100,0
|
|
20240618,121600,3413200,90100,90100,90100,90100,0
|
|
20240618,121500,3413200,90100,90100,90100,90100,0
|
|
20240618,121400,3413200,90100,90100,90100,90100,0
|
|
20240618,121300,3413200,90100,90100,90100,90100,0
|
|
20240618,121200,3413200,90100,90100,90100,90100,0
|
|
20240618,121100,3413200,90100,90100,90100,90100,0
|
|
20240618,121000,3413200,90100,90100,90100,90100,0
|
|
20240618,120900,3413200,90100,90100,90100,90100,0
|
|
20240618,120800,3413200,90100,90100,90100,90100,0
|
|
20240618,120700,3413200,90100,90100,90100,90100,0
|
|
20240618,120600,3413200,90100,90100,90100,90100,0
|
|
20240618,120500,3413200,90100,90100,90100,90100,0
|
|
20240618,120400,3413200,90100,90100,90100,90100,0
|
|
20240618,120300,3413200,90100,90100,90100,90100,0
|
|
20240618,120200,3413200,90100,90100,90100,90100,0
|
|
20240618,120100,3413200,90100,90100,90100,90100,0
|
|
20240618,120000,3413200,90100,90100,90100,90100,0
|
|
20240618,115900,3413200,90100,90100,90100,90100,0
|
|
20240618,115800,3413200,90100,90100,90100,90100,0
|
|
20240618,115700,3413200,90100,90100,90100,90100,0
|
|
20240618,115600,3413200,90100,90100,90100,90100,0
|
|
20240618,115500,3413200,90100,90100,90100,90100,0
|
|
20240618,115400,3413200,90100,90100,90100,90100,0
|
|
20240618,115300,3413200,90100,90100,90100,90100,0
|
|
20240618,115200,3413200,90100,90100,90100,90100,0
|
|
20240618,115100,3413200,90100,90100,90100,90100,0
|
|
20240618,115000,3413200,90100,90100,90100,90100,0
|
|
20240618,114900,3413200,90100,90100,90100,90100,0
|
|
20240618,114800,3413200,90100,90100,90100,90100,0
|
|
20240618,114700,3413200,90100,90100,90100,90100,0
|
|
20240618,114600,3413200,90100,90100,90100,90100,1
|
|
20240618,114500,3323100,89500,89500,89500,89500,0
|
|
20240618,114400,3323100,89500,89500,89500,89500,0
|
|
20240618,114300,3323100,89500,89500,89500,89500,0
|
|
20240618,114200,3323100,89500,89500,89500,89500,0
|
|
20240618,114100,3323100,89500,89500,89500,89500,0
|
|
20240618,114000,3323100,89500,89500,89500,89500,0
|
|
20240618,113900,3323100,89500,89500,89500,89500,1
|
|
20240618,113800,3233600,90100,90100,90100,90100,0
|
|
20240618,113700,3233600,90100,90100,90100,90100,0
|
|
20240618,113600,3233600,90100,90100,90100,90100,0
|
|
20240618,113500,3233600,90100,90100,90100,90100,0
|
|
20240618,113400,3233600,90100,90100,90100,90100,0
|
|
20240618,113300,3233600,90100,90100,90100,90100,0
|
|
20240618,113200,3233600,90100,90100,90100,90100,0
|
|
20240618,113100,3233600,90100,90100,90100,90100,0
|
|
20240618,113000,3233600,90100,90100,90100,90100,0
|
|
20240618,112900,3233600,90100,90100,90100,90100,0
|
|
20240618,112800,3233600,90100,90100,90100,90100,0
|
|
20240618,112700,3233600,90100,90100,90100,90100,0
|
|
20240618,112600,3233600,90100,90100,90100,90100,0
|
|
20240618,112500,3233600,90100,90100,90100,90100,0
|
|
20240618,112400,3233600,90100,90100,90100,90100,0
|
|
20240618,112300,3233600,90100,90100,90100,90100,0
|
|
20240618,112200,3233600,90100,90100,90100,90100,0
|
|
20240618,112100,3233600,90100,90100,90100,90100,0
|
|
20240618,112000,3233600,90100,90100,90100,90100,0
|
|
20240618,111900,3233600,90100,90100,90100,90100,0
|
|
20240618,111800,3233600,90100,90100,90100,90100,0
|
|
20240618,111700,3233600,90100,90100,90100,90100,0
|
|
20240618,111600,3233600,90100,90100,90100,90100,0
|
|
20240618,111500,3233600,90100,90100,90100,90100,0
|
|
20240618,111400,3233600,90100,90100,90100,90100,0
|
|
20240618,111300,3233600,90100,90100,90100,90100,0
|
|
20240618,111200,3233600,90100,90100,90100,90100,0
|
|
20240618,111100,3233600,90100,90100,90100,90100,0
|
|
20240618,111000,3233600,90100,90100,90100,90100,0
|
|
20240618,110900,3233600,90100,90100,90100,90100,0
|
|
20240618,110800,3233600,90100,90100,90100,90100,0
|
|
20240618,110700,3233600,90100,90100,90100,90100,0
|
|
20240618,110600,3233600,90100,90100,90100,90100,0
|
|
20240618,110500,3233600,90100,90100,90100,90100,0
|
|
20240618,110400,3233600,90100,90100,90100,90100,0
|
|
20240618,110300,3233600,90100,90100,90100,90100,0
|
|
20240618,110200,3233600,90100,90100,90100,90100,0
|
|
20240618,110100,3233600,90100,90100,90100,90100,0
|
|
20240618,110000,3233600,90100,90100,90100,90100,0
|
|
20240618,105900,3233600,90100,90100,90100,90100,0
|
|
20240618,105800,3233600,90100,90100,90100,90100,0
|
|
20240618,105700,3233600,90100,90100,90100,90100,0
|
|
20240618,105600,3233600,90100,90100,90100,90100,0
|
|
20240618,105500,3233600,90100,90100,90100,90100,0
|
|
20240618,105400,3233600,90100,90100,90100,90100,0
|
|
20240618,105300,3233600,90100,90100,90100,90100,0
|
|
20240618,105200,3233600,90100,90100,90100,90100,2
|
|
20240618,105100,3053400,89300,89300,89300,89300,0
|
|
20240618,105000,3053400,89300,89300,89300,89300,0
|
|
20240618,104900,3053400,89300,89300,89300,89300,0
|
|
20240618,104800,3053400,89300,89400,89400,89300,17
|
|
20240618,104700,1535200,90100,90100,90100,90100,0
|
|
20240618,104600,1535200,90100,90100,90100,90100,0
|
|
20240618,104500,1535200,90100,90100,90100,90100,0
|
|
20240618,104400,1535200,90100,90100,90100,90100,0
|
|
20240618,104300,1535200,90100,90100,90100,90100,0
|
|
20240618,104200,1535200,90100,90100,90100,90100,2
|
|
20240618,104100,1355000,90200,90200,90200,90200,0
|
|
20240618,104000,1355000,90200,90200,90200,90200,0
|
|
20240618,103900,1355000,90200,90200,90200,90200,0
|
|
20240618,103800,1355000,90200,90200,90200,90200,0
|
|
20240618,103700,1355000,90200,90200,90200,90200,0
|
|
20240618,103600,1355000,90200,90200,90200,90200,0
|
|
20240618,103500,1355000,90200,90200,90200,90200,0
|
|
20240618,103400,1355000,90200,90200,90200,90200,0
|
|
20240618,103300,1355000,90200,90200,90200,90200,0
|
|
20240618,103200,1355000,90200,90200,90200,90200,0
|
|
20240618,103100,1355000,90200,90200,90200,90200,0
|
|
20240618,103000,1355000,90200,90200,90200,90200,0
|
|
20240618,102900,1355000,90200,90200,90200,90200,0
|
|
20240618,102800,1355000,90200,90200,90200,90200,0
|
|
20240618,102700,1355000,90200,90200,90200,90200,0
|
|
20240618,102600,1355000,90200,90200,90200,90200,0
|
|
20240618,102500,1355000,90200,90200,90200,90200,0
|
|
20240618,102400,1355000,90200,90200,90200,90200,0
|
|
20240618,102300,1355000,90200,90200,90200,90200,0
|
|
20240618,102200,1355000,90200,90200,90200,90200,0
|
|
20240618,102100,1355000,90200,90200,90200,90200,0
|
|
20240618,102000,1355000,90200,90200,90200,90200,0
|
|
20240618,101900,1355000,90200,90200,90200,90200,0
|
|
20240618,101800,1355000,90200,90200,90200,90200,0
|
|
20240618,101700,1355000,90200,90200,90200,90200,0
|
|
20240618,101600,1355000,90200,90200,90200,90200,7
|
|
20240618,101500,723600,90200,90200,90200,90200,0
|
|
20240618,101400,723600,90200,90200,90200,90200,0
|
|
20240618,101300,723600,90200,90200,90200,90200,0
|
|
20240618,101200,723600,90200,90200,90200,90200,0
|
|
20240618,101100,723600,90200,90200,90200,90200,0
|
|
20240618,101000,723600,90200,90200,90200,90200,0
|
|
20240618,100900,723600,90200,90200,90200,90200,0
|
|
20240618,100800,723600,90200,90200,90200,90200,0
|
|
20240618,100700,723600,90200,90200,90200,90200,0
|
|
20240618,100600,723600,90200,90200,90200,90200,0
|
|
20240618,100500,723600,90200,90200,90200,90200,0
|
|
20240618,100400,723600,90200,90200,90200,90200,0
|
|
20240618,100300,723600,90200,90200,90200,90200,0
|
|
20240618,100200,723600,90200,90200,90200,90200,0
|
|
20240618,100100,723600,90200,90200,90200,90200,0
|
|
20240618,100000,723600,90200,90200,90200,90200,1
|
|
20240618,095900,633400,90500,90500,90500,90500,0
|
|
20240618,095800,633400,90500,90500,90500,90500,0
|
|
20240618,095700,633400,90500,90500,90500,90500,0
|
|
20240618,095600,633400,90500,90500,90500,90500,0
|
|
20240618,095500,633400,90500,90500,90500,90500,0
|
|
20240618,095400,633400,90500,90500,90500,90500,0
|
|
20240618,095300,633400,90500,90500,90500,90500,0
|
|
20240618,095200,633400,90500,90500,90500,90500,0
|
|
20240618,095100,633400,90500,90500,90500,90500,0
|
|
20240618,095000,633400,90500,90500,90500,90500,0
|
|
20240618,094900,633400,90500,90500,90500,90500,0
|
|
20240618,094800,633400,90500,90500,90500,90500,0
|
|
20240618,094700,633400,90500,90500,90500,90500,0
|
|
20240618,094600,633400,90500,90500,90500,90500,0
|
|
20240618,094500,633400,90500,90500,90500,90500,0
|
|
20240618,094400,633400,90500,90500,90500,90500,0
|
|
20240618,094300,633400,90500,90500,90500,90500,0
|
|
20240618,094200,633400,90500,90500,90500,90500,0
|
|
20240618,094100,633400,90500,90500,90500,90500,0
|
|
20240618,094000,633400,90500,90500,90500,90500,0
|
|
20240618,093900,633400,90500,90500,90500,90500,0
|
|
20240618,093800,633400,90500,90500,90500,90500,0
|
|
20240618,093700,633400,90500,90500,90500,90500,0
|
|
20240618,093600,633400,90500,90500,90500,90500,0
|
|
20240618,093500,633400,90500,90500,90500,90500,0
|
|
20240618,093400,633400,90500,90500,90500,90500,0
|
|
20240618,093300,633400,90500,90500,90500,90500,0
|
|
20240618,093200,633400,90500,90500,90500,90500,0
|
|
20240618,093100,633400,90500,90500,90500,90500,0
|
|
20240618,093000,633400,90500,90500,90500,90500,0
|
|
20240618,092900,633400,90500,90500,90500,90500,0
|
|
20240618,092800,633400,90500,90500,90500,90500,0
|
|
20240618,092700,633400,90500,90500,90500,90500,0
|
|
20240618,092600,633400,90500,90500,90500,90500,0
|
|
20240618,092500,633400,90500,90400,90500,90400,6
|
|
20240618,092400,90600,90600,90600,90600,90600,0
|
|
20240618,092300,90600,90600,90600,90600,90600,0
|
|
20240618,092200,90600,90600,90600,90600,90600,0
|
|
20240618,092100,90600,90600,90600,90600,90600,0
|
|
20240618,092000,90600,90600,90600,90600,90600,0
|
|
20240618,091900,90600,90600,90600,90600,90600,0
|
|
20240618,091800,90600,90600,90600,90600,90600,0
|
|
20240618,091700,90600,90600,90600,90600,90600,0
|
|
20240618,091600,90600,90600,90600,90600,90600,0
|
|
20240618,091500,90600,90600,90600,90600,90600,0
|
|
20240618,091400,90600,90600,90600,90600,90600,0
|
|
20240618,091300,90600,90600,90600,90600,90600,0
|
|
20240618,091200,90600,90600,90600,90600,90600,0
|
|
20240618,091100,90600,90600,90600,90600,90600,0
|
|
20240618,091000,90600,90600,90600,90600,90600,0
|
|
20240618,090900,90600,90600,90600,90600,90600,0
|
|
20240618,090800,90600,90600,90600,90600,90600,0
|
|
20240618,090700,90600,90600,90600,90600,90600,0
|
|
20240618,090600,90600,90600,90600,90600,90600,0
|
|
20240618,090500,90600,90600,90600,90600,90600,0
|
|
20240618,090400,90600,90600,90600,90600,90600,0
|
|
20240618,090300,90600,90600,90600,90600,90600,0
|
|
20240618,090200,90600,90600,90600,90600,90600,0
|
|
20240618,090100,90600,90600,90600,90600,90600,0
|
|
20240618,090000,90600,90600,90600,90600,90600,1
|