691 lines
30 KiB
CSV
691 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,202800,220650,7200,7150,7200,7150,21
|
|
20240618,202700,220650,7200,7200,7200,7200,0
|
|
20240618,202600,220650,7200,7200,7200,7200,0
|
|
20240618,202500,220650,7200,7200,7200,7200,0
|
|
20240618,202400,220650,7200,7200,7200,7200,0
|
|
20240618,202300,220650,7200,7200,7200,7200,0
|
|
20240618,202200,220650,7200,7200,7200,7200,0
|
|
20240618,202100,220650,7200,7200,7200,7200,0
|
|
20240618,202000,220650,7200,7200,7200,7200,0
|
|
20240618,201900,220650,7200,7200,7200,7200,0
|
|
20240618,201800,220650,7200,7200,7200,7200,0
|
|
20240618,201700,220650,7200,7200,7200,7200,0
|
|
20240618,201600,220650,7200,7200,7200,7200,0
|
|
20240618,201500,220650,7200,7200,7200,7200,0
|
|
20240618,201400,220650,7200,7200,7200,7200,0
|
|
20240618,201300,220650,7200,7200,7200,7200,0
|
|
20240618,201200,220650,7200,7200,7200,7200,0
|
|
20240618,201100,220650,7200,7200,7200,7200,0
|
|
20240618,201000,220650,7200,7200,7200,7200,0
|
|
20240618,200900,220650,7200,7200,7200,7200,0
|
|
20240618,200800,220650,7200,7200,7200,7200,0
|
|
20240618,200700,220650,7200,7200,7200,7200,0
|
|
20240618,200600,220650,7200,7200,7200,7200,0
|
|
20240618,200500,220650,7200,7200,7200,7200,0
|
|
20240618,200400,220650,7200,7200,7200,7200,0
|
|
20240618,200300,220650,7200,7200,7200,7200,0
|
|
20240618,200200,220650,7200,7200,7200,7200,0
|
|
20240618,200100,220650,7200,7200,7200,7200,0
|
|
20240618,200000,220650,7200,7200,7200,7200,0
|
|
20240618,195900,220650,7200,7200,7200,7200,0
|
|
20240618,195800,220650,7200,7150,7200,7150,21
|
|
20240618,195700,220650,7200,7200,7200,7200,0
|
|
20240618,195600,220650,7200,7200,7200,7200,0
|
|
20240618,195500,220650,7200,7200,7200,7200,0
|
|
20240618,195400,220650,7200,7200,7200,7200,0
|
|
20240618,195300,220650,7200,7200,7200,7200,0
|
|
20240618,195200,220650,7200,7200,7200,7200,0
|
|
20240618,195100,220650,7200,7200,7200,7200,0
|
|
20240618,195000,220650,7200,7200,7200,7200,0
|
|
20240618,194900,220650,7200,7200,7200,7200,0
|
|
20240618,194800,220650,7200,7200,7200,7200,0
|
|
20240618,194700,220650,7200,7200,7200,7200,0
|
|
20240618,194600,220650,7200,7200,7200,7200,0
|
|
20240618,194500,220650,7200,7200,7200,7200,0
|
|
20240618,194400,220650,7200,7200,7200,7200,0
|
|
20240618,194300,220650,7200,7200,7200,7200,0
|
|
20240618,194200,220650,7200,7200,7200,7200,0
|
|
20240618,194100,220650,7200,7200,7200,7200,0
|
|
20240618,194000,220650,7200,7200,7200,7200,0
|
|
20240618,193900,220650,7200,7200,7200,7200,0
|
|
20240618,193800,220650,7200,7200,7200,7200,0
|
|
20240618,193700,220650,7200,7200,7200,7200,0
|
|
20240618,193600,220650,7200,7200,7200,7200,0
|
|
20240618,193500,220650,7200,7200,7200,7200,0
|
|
20240618,193400,220650,7200,7200,7200,7200,0
|
|
20240618,193300,220650,7200,7200,7200,7200,0
|
|
20240618,193200,220650,7200,7200,7200,7200,0
|
|
20240618,193100,220650,7200,7200,7200,7200,0
|
|
20240618,193000,220650,7200,7200,7200,7200,0
|
|
20240618,192900,220650,7200,7200,7200,7200,0
|
|
20240618,192800,220650,7200,7150,7200,7150,21
|
|
20240618,192700,220650,7200,7200,7200,7200,0
|
|
20240618,192600,220650,7200,7200,7200,7200,0
|
|
20240618,192500,220650,7200,7200,7200,7200,0
|
|
20240618,192400,220650,7200,7200,7200,7200,0
|
|
20240618,192300,220650,7200,7200,7200,7200,0
|
|
20240618,192200,220650,7200,7200,7200,7200,0
|
|
20240618,192100,220650,7200,7200,7200,7200,0
|
|
20240618,192000,220650,7200,7200,7200,7200,0
|
|
20240618,191900,220650,7200,7200,7200,7200,0
|
|
20240618,191800,220650,7200,7200,7200,7200,0
|
|
20240618,191700,220650,7200,7200,7200,7200,0
|
|
20240618,191600,220650,7200,7200,7200,7200,0
|
|
20240618,191500,220650,7200,7200,7200,7200,0
|
|
20240618,191400,220650,7200,7200,7200,7200,0
|
|
20240618,191300,220650,7200,7200,7200,7200,0
|
|
20240618,191200,220650,7200,7200,7200,7200,0
|
|
20240618,191100,220650,7200,7200,7200,7200,0
|
|
20240618,191000,220650,7200,7200,7200,7200,0
|
|
20240618,190900,220650,7200,7200,7200,7200,0
|
|
20240618,190800,220650,7200,7200,7200,7200,0
|
|
20240618,190700,220650,7200,7200,7200,7200,0
|
|
20240618,190600,220650,7200,7200,7200,7200,0
|
|
20240618,190500,220650,7200,7200,7200,7200,0
|
|
20240618,190400,220650,7200,7200,7200,7200,0
|
|
20240618,190300,220650,7200,7200,7200,7200,0
|
|
20240618,190200,220650,7200,7200,7200,7200,0
|
|
20240618,190100,220650,7200,7200,7200,7200,0
|
|
20240618,190000,220650,7200,7200,7200,7200,0
|
|
20240618,185900,220650,7200,7200,7200,7200,0
|
|
20240618,185800,220650,7200,7150,7200,7150,21
|
|
20240618,185700,220650,7200,7200,7200,7200,0
|
|
20240618,185600,220650,7200,7200,7200,7200,0
|
|
20240618,185500,220650,7200,7200,7200,7200,0
|
|
20240618,185400,220650,7200,7200,7200,7200,0
|
|
20240618,185300,220650,7200,7200,7200,7200,0
|
|
20240618,185200,220650,7200,7200,7200,7200,0
|
|
20240618,185100,220650,7200,7200,7200,7200,0
|
|
20240618,185000,220650,7200,7200,7200,7200,0
|
|
20240618,184900,220650,7200,7200,7200,7200,0
|
|
20240618,184800,220650,7200,7200,7200,7200,0
|
|
20240618,184700,220650,7200,7200,7200,7200,0
|
|
20240618,184600,220650,7200,7200,7200,7200,0
|
|
20240618,184500,220650,7200,7200,7200,7200,0
|
|
20240618,184400,220650,7200,7200,7200,7200,0
|
|
20240618,184300,220650,7200,7200,7200,7200,0
|
|
20240618,184200,220650,7200,7200,7200,7200,0
|
|
20240618,184100,220650,7200,7200,7200,7200,0
|
|
20240618,184000,220650,7200,7200,7200,7200,0
|
|
20240618,183900,220650,7200,7200,7200,7200,0
|
|
20240618,183800,220650,7200,7200,7200,7200,0
|
|
20240618,183700,220650,7200,7200,7200,7200,0
|
|
20240618,183600,220650,7200,7200,7200,7200,0
|
|
20240618,183500,220650,7200,7200,7200,7200,0
|
|
20240618,183400,220650,7200,7200,7200,7200,0
|
|
20240618,183300,220650,7200,7200,7200,7200,0
|
|
20240618,183200,220650,7200,7200,7200,7200,0
|
|
20240618,183100,220650,7200,7200,7200,7200,0
|
|
20240618,183000,220650,7200,7200,7200,7200,0
|
|
20240618,182900,220650,7200,7200,7200,7200,0
|
|
20240618,182800,220650,7200,7150,7200,7150,21
|
|
20240618,182700,220650,7200,7200,7200,7200,0
|
|
20240618,182600,220650,7200,7200,7200,7200,0
|
|
20240618,182500,220650,7200,7200,7200,7200,0
|
|
20240618,182400,220650,7200,7200,7200,7200,0
|
|
20240618,182300,220650,7200,7200,7200,7200,0
|
|
20240618,182200,220650,7200,7200,7200,7200,0
|
|
20240618,182100,220650,7200,7200,7200,7200,0
|
|
20240618,182000,220650,7200,7200,7200,7200,0
|
|
20240618,181900,220650,7200,7200,7200,7200,0
|
|
20240618,181800,220650,7200,7200,7200,7200,0
|
|
20240618,181700,220650,7200,7200,7200,7200,0
|
|
20240618,181600,220650,7200,7200,7200,7200,0
|
|
20240618,181500,220650,7200,7200,7200,7200,0
|
|
20240618,181400,220650,7200,7200,7200,7200,0
|
|
20240618,181300,220650,7200,7200,7200,7200,0
|
|
20240618,181200,220650,7200,7200,7200,7200,0
|
|
20240618,181100,220650,7200,7200,7200,7200,0
|
|
20240618,181000,220650,7200,7200,7200,7200,0
|
|
20240618,180900,220650,7200,7200,7200,7200,0
|
|
20240618,180800,220650,7200,7200,7200,7200,0
|
|
20240618,180700,220650,7200,7200,7200,7200,0
|
|
20240618,180600,220650,7200,7200,7200,7200,0
|
|
20240618,180500,220650,7200,7200,7200,7200,0
|
|
20240618,180400,220650,7200,7200,7200,7200,0
|
|
20240618,180300,220650,7200,7200,7200,7200,0
|
|
20240618,180200,220650,7200,7200,7200,7200,0
|
|
20240618,180100,220650,7200,7200,7200,7200,0
|
|
20240618,180000,220650,7200,7200,7200,7200,0
|
|
20240618,175900,220650,7200,7200,7200,7200,0
|
|
20240618,175800,220650,7200,7150,7200,7150,21
|
|
20240618,175700,220650,7200,7200,7200,7200,0
|
|
20240618,175600,220650,7200,7200,7200,7200,0
|
|
20240618,175500,220650,7200,7200,7200,7200,0
|
|
20240618,175400,220650,7200,7200,7200,7200,0
|
|
20240618,175300,220650,7200,7200,7200,7200,0
|
|
20240618,175200,220650,7200,7200,7200,7200,0
|
|
20240618,175100,220650,7200,7200,7200,7200,0
|
|
20240618,175000,220650,7200,7200,7200,7200,0
|
|
20240618,174900,220650,7200,7200,7200,7200,0
|
|
20240618,174800,220650,7200,7200,7200,7200,0
|
|
20240618,174700,220650,7200,7200,7200,7200,0
|
|
20240618,174600,220650,7200,7200,7200,7200,0
|
|
20240618,174500,220650,7200,7200,7200,7200,0
|
|
20240618,174400,220650,7200,7200,7200,7200,0
|
|
20240618,174300,220650,7200,7200,7200,7200,0
|
|
20240618,174200,220650,7200,7200,7200,7200,0
|
|
20240618,174100,220650,7200,7200,7200,7200,0
|
|
20240618,174000,220650,7200,7200,7200,7200,0
|
|
20240618,173900,220650,7200,7200,7200,7200,0
|
|
20240618,173800,220650,7200,7200,7200,7200,0
|
|
20240618,173700,220650,7200,7200,7200,7200,0
|
|
20240618,173600,220650,7200,7200,7200,7200,0
|
|
20240618,173500,220650,7200,7200,7200,7200,0
|
|
20240618,173400,220650,7200,7200,7200,7200,0
|
|
20240618,173300,220650,7200,7200,7200,7200,0
|
|
20240618,173200,220650,7200,7200,7200,7200,0
|
|
20240618,173100,220650,7200,7200,7200,7200,0
|
|
20240618,173000,220650,7200,7200,7200,7200,0
|
|
20240618,172900,220650,7200,7200,7200,7200,0
|
|
20240618,172800,220650,7200,7150,7200,7150,21
|
|
20240618,172700,220650,7200,7200,7200,7200,0
|
|
20240618,172600,220650,7200,7200,7200,7200,0
|
|
20240618,172500,220650,7200,7200,7200,7200,0
|
|
20240618,172400,220650,7200,7200,7200,7200,0
|
|
20240618,172300,220650,7200,7200,7200,7200,0
|
|
20240618,172200,220650,7200,7200,7200,7200,0
|
|
20240618,172100,220650,7200,7200,7200,7200,0
|
|
20240618,172000,220650,7200,7200,7200,7200,0
|
|
20240618,171900,220650,7200,7200,7200,7200,0
|
|
20240618,171800,220650,7200,7200,7200,7200,0
|
|
20240618,171700,220650,7200,7200,7200,7200,0
|
|
20240618,171600,220650,7200,7200,7200,7200,0
|
|
20240618,171500,220650,7200,7200,7200,7200,0
|
|
20240618,171400,220650,7200,7200,7200,7200,0
|
|
20240618,171300,220650,7200,7200,7200,7200,0
|
|
20240618,171200,220650,7200,7200,7200,7200,0
|
|
20240618,171100,220650,7200,7200,7200,7200,0
|
|
20240618,171000,220650,7200,7200,7200,7200,0
|
|
20240618,170900,220650,7200,7200,7200,7200,0
|
|
20240618,170800,220650,7200,7200,7200,7200,0
|
|
20240618,170700,220650,7200,7200,7200,7200,0
|
|
20240618,170600,220650,7200,7200,7200,7200,0
|
|
20240618,170500,220650,7200,7200,7200,7200,0
|
|
20240618,170400,220650,7200,7200,7200,7200,0
|
|
20240618,170300,220650,7200,7200,7200,7200,0
|
|
20240618,170200,220650,7200,7200,7200,7200,0
|
|
20240618,170100,220650,7200,7200,7200,7200,0
|
|
20240618,170000,220650,7200,7200,7200,7200,0
|
|
20240618,165900,220650,7200,7200,7200,7200,0
|
|
20240618,165800,220650,7200,7150,7200,7150,21
|
|
20240618,165700,220650,7200,7200,7200,7200,0
|
|
20240618,165600,220650,7200,7200,7200,7200,0
|
|
20240618,165500,220650,7200,7200,7200,7200,0
|
|
20240618,165400,220650,7200,7200,7200,7200,0
|
|
20240618,165300,220650,7200,7200,7200,7200,0
|
|
20240618,165200,220650,7200,7200,7200,7200,0
|
|
20240618,165100,220650,7200,7200,7200,7200,0
|
|
20240618,165000,220650,7200,7200,7200,7200,0
|
|
20240618,164900,220650,7200,7200,7200,7200,0
|
|
20240618,164800,220650,7200,7200,7200,7200,0
|
|
20240618,164700,220650,7200,7200,7200,7200,0
|
|
20240618,164600,220650,7200,7200,7200,7200,0
|
|
20240618,164500,220650,7200,7200,7200,7200,0
|
|
20240618,164400,220650,7200,7200,7200,7200,0
|
|
20240618,164300,220650,7200,7200,7200,7200,0
|
|
20240618,164200,220650,7200,7200,7200,7200,0
|
|
20240618,164100,220650,7200,7200,7200,7200,0
|
|
20240618,164000,220650,7200,7200,7200,7200,0
|
|
20240618,163900,220650,7200,7200,7200,7200,0
|
|
20240618,163800,220650,7200,7200,7200,7200,0
|
|
20240618,163700,220650,7200,7200,7200,7200,0
|
|
20240618,163600,220650,7200,7200,7200,7200,0
|
|
20240618,163500,220650,7200,7200,7200,7200,0
|
|
20240618,163400,220650,7200,7200,7200,7200,0
|
|
20240618,163300,220650,7200,7200,7200,7200,0
|
|
20240618,163200,220650,7200,7200,7200,7200,0
|
|
20240618,163100,220650,7200,7200,7200,7200,0
|
|
20240618,163000,220650,7200,7200,7200,7200,0
|
|
20240618,162900,220650,7200,7200,7200,7200,0
|
|
20240618,162800,220650,7200,7150,7200,7150,21
|
|
20240618,162700,220650,7200,7200,7200,7200,0
|
|
20240618,162600,220650,7200,7200,7200,7200,0
|
|
20240618,162500,220650,7200,7200,7200,7200,0
|
|
20240618,162400,220650,7200,7200,7200,7200,0
|
|
20240618,162300,220650,7200,7200,7200,7200,0
|
|
20240618,162200,220650,7200,7200,7200,7200,0
|
|
20240618,162100,220650,7200,7200,7200,7200,0
|
|
20240618,162000,220650,7200,7200,7200,7200,0
|
|
20240618,161900,220650,7200,7200,7200,7200,0
|
|
20240618,161800,220650,7200,7200,7200,7200,0
|
|
20240618,161700,220650,7200,7200,7200,7200,0
|
|
20240618,161600,220650,7200,7200,7200,7200,0
|
|
20240618,161500,220650,7200,7200,7200,7200,0
|
|
20240618,161400,220650,7200,7200,7200,7200,0
|
|
20240618,161300,220650,7200,7200,7200,7200,0
|
|
20240618,161200,220650,7200,7200,7200,7200,0
|
|
20240618,161100,220650,7200,7200,7200,7200,0
|
|
20240618,161000,220650,7200,7200,7200,7200,0
|
|
20240618,160900,220650,7200,7200,7200,7200,0
|
|
20240618,160800,220650,7200,7200,7200,7200,0
|
|
20240618,160700,220650,7200,7200,7200,7200,0
|
|
20240618,160600,220650,7200,7200,7200,7200,0
|
|
20240618,160500,220650,7200,7200,7200,7200,0
|
|
20240618,160400,220650,7200,7200,7200,7200,0
|
|
20240618,160300,220650,7200,7200,7200,7200,0
|
|
20240618,160200,220650,7200,7200,7200,7200,0
|
|
20240618,160100,220650,7200,7200,7200,7200,0
|
|
20240618,160000,220650,7200,7200,7200,7200,0
|
|
20240618,155900,220650,7200,7200,7200,7200,0
|
|
20240618,155800,220650,7200,7150,7200,7150,21
|
|
20240618,155700,220650,7200,7200,7200,7200,0
|
|
20240618,155600,220650,7200,7200,7200,7200,0
|
|
20240618,155500,220650,7200,7200,7200,7200,0
|
|
20240618,155400,220650,7200,7200,7200,7200,0
|
|
20240618,155300,220650,7200,7200,7200,7200,0
|
|
20240618,155200,220650,7200,7200,7200,7200,0
|
|
20240618,155100,220650,7200,7200,7200,7200,0
|
|
20240618,155000,220650,7200,7200,7200,7200,0
|
|
20240618,154900,220650,7200,7200,7200,7200,0
|
|
20240618,154800,220650,7200,7200,7200,7200,0
|
|
20240618,154700,220650,7200,7200,7200,7200,0
|
|
20240618,154600,220650,7200,7200,7200,7200,0
|
|
20240618,154500,220650,7200,7200,7200,7200,0
|
|
20240618,154400,220650,7200,7200,7200,7200,0
|
|
20240618,154300,220650,7200,7200,7200,7200,0
|
|
20240618,154200,220650,7200,7200,7200,7200,0
|
|
20240618,154100,220650,7200,7200,7200,7200,0
|
|
20240618,154000,220650,7200,7200,7200,7200,0
|
|
20240618,153900,220650,7200,7200,7200,7200,0
|
|
20240618,153800,220650,7200,7200,7200,7200,0
|
|
20240618,153700,220650,7200,7200,7200,7200,0
|
|
20240618,153600,220650,7200,7200,7200,7200,0
|
|
20240618,153500,220650,7200,7200,7200,7200,0
|
|
20240618,153400,220650,7200,7200,7200,7200,0
|
|
20240618,153300,220650,7200,7200,7200,7200,0
|
|
20240618,153200,220650,7200,7200,7200,7200,0
|
|
20240618,153100,220650,7200,7200,7200,7200,0
|
|
20240618,153000,220650,7200,7200,7200,7200,0
|
|
20240618,152900,220650,7200,7200,7200,7200,0
|
|
20240618,152800,220650,7200,7200,7200,7200,0
|
|
20240618,152700,220650,7200,7200,7200,7200,0
|
|
20240618,152600,220650,7200,7200,7200,7200,0
|
|
20240618,152500,220650,7200,7200,7200,7200,0
|
|
20240618,152400,220650,7200,7200,7200,7200,0
|
|
20240618,152300,220650,7200,7200,7200,7200,0
|
|
20240618,152200,220650,7200,7200,7200,7200,0
|
|
20240618,152100,220650,7200,7200,7200,7200,0
|
|
20240618,152000,220650,7200,7200,7200,7200,0
|
|
20240618,151900,220650,7200,7200,7200,7200,0
|
|
20240618,151800,220650,7200,7200,7200,7200,0
|
|
20240618,151700,220650,7200,7200,7200,7200,0
|
|
20240618,151600,220650,7200,7200,7200,7200,0
|
|
20240618,151500,220650,7200,7200,7200,7200,0
|
|
20240618,151400,220650,7200,7200,7200,7200,0
|
|
20240618,151300,220650,7200,7200,7200,7200,0
|
|
20240618,151200,220650,7200,7200,7200,7200,0
|
|
20240618,151100,220650,7200,7200,7200,7200,0
|
|
20240618,151000,220650,7200,7200,7200,7200,0
|
|
20240618,150900,220650,7200,7200,7200,7200,0
|
|
20240618,150800,220650,7200,7200,7200,7200,0
|
|
20240618,150700,220650,7200,7200,7200,7200,0
|
|
20240618,150600,220650,7200,7200,7200,7200,0
|
|
20240618,150500,220650,7200,7200,7200,7200,0
|
|
20240618,150400,220650,7200,7200,7200,7200,0
|
|
20240618,150300,220650,7200,7200,7200,7200,0
|
|
20240618,150200,220650,7200,7200,7200,7200,0
|
|
20240618,150100,220650,7200,7200,7200,7200,0
|
|
20240618,150000,220650,7200,7200,7200,7200,0
|
|
20240618,145900,220650,7200,7150,7200,7150,21
|
|
20240618,145800,70000,7000,7000,7000,7000,0
|
|
20240618,145700,70000,7000,7000,7000,7000,0
|
|
20240618,145600,70000,7000,7000,7000,7000,0
|
|
20240618,145500,70000,7000,7000,7000,7000,0
|
|
20240618,145400,70000,7000,7000,7000,7000,0
|
|
20240618,145300,70000,7000,7000,7000,7000,0
|
|
20240618,145200,70000,7000,7000,7000,7000,0
|
|
20240618,145100,70000,7000,7000,7000,7000,0
|
|
20240618,145000,70000,7000,7000,7000,7000,0
|
|
20240618,144900,70000,7000,7000,7000,7000,0
|
|
20240618,144800,70000,7000,7000,7000,7000,0
|
|
20240618,144700,70000,7000,7000,7000,7000,0
|
|
20240618,144600,70000,7000,7000,7000,7000,0
|
|
20240618,144500,70000,7000,7000,7000,7000,0
|
|
20240618,144400,70000,7000,7000,7000,7000,0
|
|
20240618,144300,70000,7000,7000,7000,7000,0
|
|
20240618,144200,70000,7000,7000,7000,7000,0
|
|
20240618,144100,70000,7000,7000,7000,7000,0
|
|
20240618,144000,70000,7000,7000,7000,7000,0
|
|
20240618,143900,70000,7000,7000,7000,7000,0
|
|
20240618,143800,70000,7000,7000,7000,7000,0
|
|
20240618,143700,70000,7000,7000,7000,7000,0
|
|
20240618,143600,70000,7000,7000,7000,7000,0
|
|
20240618,143500,70000,7000,7000,7000,7000,0
|
|
20240618,143400,70000,7000,7000,7000,7000,0
|
|
20240618,143300,70000,7000,7000,7000,7000,0
|
|
20240618,143200,70000,7000,7000,7000,7000,0
|
|
20240618,143100,70000,7000,7000,7000,7000,0
|
|
20240618,143000,70000,7000,7000,7000,7000,0
|
|
20240618,142900,70000,7000,7000,7000,7000,0
|
|
20240618,142800,70000,7000,7000,7000,7000,0
|
|
20240618,142700,70000,7000,7000,7000,7000,0
|
|
20240618,142600,70000,7000,7000,7000,7000,0
|
|
20240618,142500,70000,7000,7000,7000,7000,0
|
|
20240618,142400,70000,7000,7000,7000,7000,0
|
|
20240618,142300,70000,7000,7000,7000,7000,0
|
|
20240618,142200,70000,7000,7000,7000,7000,0
|
|
20240618,142100,70000,7000,7000,7000,7000,0
|
|
20240618,142000,70000,7000,7000,7000,7000,0
|
|
20240618,141900,70000,7000,7000,7000,7000,0
|
|
20240618,141800,70000,7000,7000,7000,7000,0
|
|
20240618,141700,70000,7000,7000,7000,7000,0
|
|
20240618,141600,70000,7000,7000,7000,7000,0
|
|
20240618,141500,70000,7000,7000,7000,7000,0
|
|
20240618,141400,70000,7000,7000,7000,7000,0
|
|
20240618,141300,70000,7000,7000,7000,7000,0
|
|
20240618,141200,70000,7000,7000,7000,7000,0
|
|
20240618,141100,70000,7000,7000,7000,7000,0
|
|
20240618,141000,70000,7000,7000,7000,7000,0
|
|
20240618,140900,70000,7000,7000,7000,7000,0
|
|
20240618,140800,70000,7000,7000,7000,7000,0
|
|
20240618,140700,70000,7000,7000,7000,7000,0
|
|
20240618,140600,70000,7000,7000,7000,7000,0
|
|
20240618,140500,70000,7000,7000,7000,7000,0
|
|
20240618,140400,70000,7000,7000,7000,7000,0
|
|
20240618,140300,70000,7000,7000,7000,7000,0
|
|
20240618,140200,70000,7000,7000,7000,7000,0
|
|
20240618,140100,70000,7000,7000,7000,7000,0
|
|
20240618,140000,70000,7000,7000,7000,7000,0
|
|
20240618,135900,70000,7000,7000,7000,7000,0
|
|
20240618,135800,70000,7000,7000,7000,7000,0
|
|
20240618,135700,70000,7000,7000,7000,7000,0
|
|
20240618,135600,70000,7000,7000,7000,7000,0
|
|
20240618,135500,70000,7000,7000,7000,7000,0
|
|
20240618,135400,70000,7000,7000,7000,7000,0
|
|
20240618,135300,70000,7000,7000,7000,7000,0
|
|
20240618,135200,70000,7000,7000,7000,7000,0
|
|
20240618,135100,70000,7000,7000,7000,7000,0
|
|
20240618,135000,70000,7000,7000,7000,7000,0
|
|
20240618,134900,70000,7000,7000,7000,7000,0
|
|
20240618,134800,70000,7000,7000,7000,7000,0
|
|
20240618,134700,70000,7000,7000,7000,7000,0
|
|
20240618,134600,70000,7000,7000,7000,7000,0
|
|
20240618,134500,70000,7000,7000,7000,7000,0
|
|
20240618,134400,70000,7000,7000,7000,7000,0
|
|
20240618,134300,70000,7000,7000,7000,7000,0
|
|
20240618,134200,70000,7000,7000,7000,7000,0
|
|
20240618,134100,70000,7000,7000,7000,7000,0
|
|
20240618,134000,70000,7000,7000,7000,7000,0
|
|
20240618,133900,70000,7000,7000,7000,7000,0
|
|
20240618,133800,70000,7000,7000,7000,7000,0
|
|
20240618,133700,70000,7000,7000,7000,7000,0
|
|
20240618,133600,70000,7000,7000,7000,7000,0
|
|
20240618,133500,70000,7000,7000,7000,7000,0
|
|
20240618,133400,70000,7000,7000,7000,7000,0
|
|
20240618,133300,70000,7000,7000,7000,7000,0
|
|
20240618,133200,70000,7000,7000,7000,7000,0
|
|
20240618,133100,70000,7000,7000,7000,7000,0
|
|
20240618,133000,70000,7000,7000,7000,7000,0
|
|
20240618,132900,70000,7000,7000,7000,7000,0
|
|
20240618,132800,70000,7000,7000,7000,7000,0
|
|
20240618,132700,70000,7000,7000,7000,7000,0
|
|
20240618,132600,70000,7000,7000,7000,7000,0
|
|
20240618,132500,70000,7000,7000,7000,7000,0
|
|
20240618,132400,70000,7000,7000,7000,7000,0
|
|
20240618,132300,70000,7000,7000,7000,7000,0
|
|
20240618,132200,70000,7000,7000,7000,7000,0
|
|
20240618,132100,70000,7000,7000,7000,7000,0
|
|
20240618,132000,70000,7000,7000,7000,7000,0
|
|
20240618,131900,70000,7000,7000,7000,7000,0
|
|
20240618,131800,70000,7000,7000,7000,7000,0
|
|
20240618,131700,70000,7000,7000,7000,7000,0
|
|
20240618,131600,70000,7000,7000,7000,7000,0
|
|
20240618,131500,70000,7000,7000,7000,7000,0
|
|
20240618,131400,70000,7000,7000,7000,7000,0
|
|
20240618,131300,70000,7000,7000,7000,7000,0
|
|
20240618,131200,70000,7000,7000,7000,7000,0
|
|
20240618,131100,70000,7000,7000,7000,7000,0
|
|
20240618,131000,70000,7000,7000,7000,7000,0
|
|
20240618,130900,70000,7000,7000,7000,7000,0
|
|
20240618,130800,70000,7000,7000,7000,7000,0
|
|
20240618,130700,70000,7000,7000,7000,7000,0
|
|
20240618,130600,70000,7000,7000,7000,7000,0
|
|
20240618,130500,70000,7000,7000,7000,7000,0
|
|
20240618,130400,70000,7000,7000,7000,7000,0
|
|
20240618,130300,70000,7000,7000,7000,7000,0
|
|
20240618,130200,70000,7000,7000,7000,7000,0
|
|
20240618,130100,70000,7000,7000,7000,7000,0
|
|
20240618,130000,70000,7000,7000,7000,7000,0
|
|
20240618,125900,70000,7000,7000,7000,7000,0
|
|
20240618,125800,70000,7000,7000,7000,7000,0
|
|
20240618,125700,70000,7000,7000,7000,7000,0
|
|
20240618,125600,70000,7000,7000,7000,7000,0
|
|
20240618,125500,70000,7000,7000,7000,7000,0
|
|
20240618,125400,70000,7000,7000,7000,7000,0
|
|
20240618,125300,70000,7000,7000,7000,7000,0
|
|
20240618,125200,70000,7000,7000,7000,7000,0
|
|
20240618,125100,70000,7000,7000,7000,7000,0
|
|
20240618,125000,70000,7000,7000,7000,7000,0
|
|
20240618,124900,70000,7000,7000,7000,7000,0
|
|
20240618,124800,70000,7000,7000,7000,7000,0
|
|
20240618,124700,70000,7000,7000,7000,7000,0
|
|
20240618,124600,70000,7000,7000,7000,7000,0
|
|
20240618,124500,70000,7000,7000,7000,7000,0
|
|
20240618,124400,70000,7000,7000,7000,7000,0
|
|
20240618,124300,70000,7000,7000,7000,7000,0
|
|
20240618,124200,70000,7000,7000,7000,7000,0
|
|
20240618,124100,70000,7000,7000,7000,7000,0
|
|
20240618,124000,70000,7000,7000,7000,7000,0
|
|
20240618,123900,70000,7000,7000,7000,7000,0
|
|
20240618,123800,70000,7000,7000,7000,7000,0
|
|
20240618,123700,70000,7000,7000,7000,7000,0
|
|
20240618,123600,70000,7000,7000,7000,7000,0
|
|
20240618,123500,70000,7000,7000,7000,7000,0
|
|
20240618,123400,70000,7000,7000,7000,7000,0
|
|
20240618,123300,70000,7000,7000,7000,7000,0
|
|
20240618,123200,70000,7000,7000,7000,7000,0
|
|
20240618,123100,70000,7000,7000,7000,7000,0
|
|
20240618,123000,70000,7000,7000,7000,7000,0
|
|
20240618,122900,70000,7000,7000,7000,7000,0
|
|
20240618,122800,70000,7000,7000,7000,7000,0
|
|
20240618,122700,70000,7000,7000,7000,7000,0
|
|
20240618,122600,70000,7000,7000,7000,7000,0
|
|
20240618,122500,70000,7000,7000,7000,7000,0
|
|
20240618,122400,70000,7000,7000,7000,7000,0
|
|
20240618,122300,70000,7000,7000,7000,7000,0
|
|
20240618,122200,70000,7000,7000,7000,7000,0
|
|
20240618,122100,70000,7000,7000,7000,7000,0
|
|
20240618,122000,70000,7000,7000,7000,7000,0
|
|
20240618,121900,70000,7000,7000,7000,7000,0
|
|
20240618,121800,70000,7000,7000,7000,7000,0
|
|
20240618,121700,70000,7000,7000,7000,7000,0
|
|
20240618,121600,70000,7000,7000,7000,7000,0
|
|
20240618,121500,70000,7000,7000,7000,7000,0
|
|
20240618,121400,70000,7000,7000,7000,7000,0
|
|
20240618,121300,70000,7000,7000,7000,7000,0
|
|
20240618,121200,70000,7000,7000,7000,7000,0
|
|
20240618,121100,70000,7000,7000,7000,7000,0
|
|
20240618,121000,70000,7000,7000,7000,7000,0
|
|
20240618,120900,70000,7000,7000,7000,7000,0
|
|
20240618,120800,70000,7000,7000,7000,7000,0
|
|
20240618,120700,70000,7000,7000,7000,7000,0
|
|
20240618,120600,70000,7000,7000,7000,7000,0
|
|
20240618,120500,70000,7000,7000,7000,7000,0
|
|
20240618,120400,70000,7000,7000,7000,7000,0
|
|
20240618,120300,70000,7000,7000,7000,7000,0
|
|
20240618,120200,70000,7000,7000,7000,7000,0
|
|
20240618,120100,70000,7000,7000,7000,7000,0
|
|
20240618,120000,70000,7000,7000,7000,7000,0
|
|
20240618,115900,70000,7000,7000,7000,7000,0
|
|
20240618,115800,70000,7000,7000,7000,7000,0
|
|
20240618,115700,70000,7000,7000,7000,7000,0
|
|
20240618,115600,70000,7000,7000,7000,7000,0
|
|
20240618,115500,70000,7000,7000,7000,7000,0
|
|
20240618,115400,70000,7000,7000,7000,7000,0
|
|
20240618,115300,70000,7000,7000,7000,7000,0
|
|
20240618,115200,70000,7000,7000,7000,7000,0
|
|
20240618,115100,70000,7000,7000,7000,7000,0
|
|
20240618,115000,70000,7000,7000,7000,7000,0
|
|
20240618,114900,70000,7000,7000,7000,7000,0
|
|
20240618,114800,70000,7000,7000,7000,7000,0
|
|
20240618,114700,70000,7000,7000,7000,7000,0
|
|
20240618,114600,70000,7000,7000,7000,7000,0
|
|
20240618,114500,70000,7000,7000,7000,7000,0
|
|
20240618,114400,70000,7000,7000,7000,7000,0
|
|
20240618,114300,70000,7000,7000,7000,7000,0
|
|
20240618,114200,70000,7000,7000,7000,7000,0
|
|
20240618,114100,70000,7000,7000,7000,7000,0
|
|
20240618,114000,70000,7000,7000,7000,7000,0
|
|
20240618,113900,70000,7000,7000,7000,7000,0
|
|
20240618,113800,70000,7000,7000,7000,7000,0
|
|
20240618,113700,70000,7000,7000,7000,7000,0
|
|
20240618,113600,70000,7000,7000,7000,7000,0
|
|
20240618,113500,70000,7000,7000,7000,7000,0
|
|
20240618,113400,70000,7000,7000,7000,7000,0
|
|
20240618,113300,70000,7000,7000,7000,7000,0
|
|
20240618,113200,70000,7000,7000,7000,7000,0
|
|
20240618,113100,70000,7000,7000,7000,7000,0
|
|
20240618,113000,70000,7000,7000,7000,7000,0
|
|
20240618,112900,70000,7000,7000,7000,7000,0
|
|
20240618,112800,70000,7000,7000,7000,7000,0
|
|
20240618,112700,70000,7000,7000,7000,7000,0
|
|
20240618,112600,70000,7000,7000,7000,7000,0
|
|
20240618,112500,70000,7000,7000,7000,7000,0
|
|
20240618,112400,70000,7000,7000,7000,7000,0
|
|
20240618,112300,70000,7000,7000,7000,7000,0
|
|
20240618,112200,70000,7000,7000,7000,7000,0
|
|
20240618,112100,70000,7000,7000,7000,7000,0
|
|
20240618,112000,70000,7000,7000,7000,7000,0
|
|
20240618,111900,70000,7000,7000,7000,7000,0
|
|
20240618,111800,70000,7000,7000,7000,7000,0
|
|
20240618,111700,70000,7000,7000,7000,7000,0
|
|
20240618,111600,70000,7000,7000,7000,7000,0
|
|
20240618,111500,70000,7000,7000,7000,7000,0
|
|
20240618,111400,70000,7000,7000,7000,7000,0
|
|
20240618,111300,70000,7000,7000,7000,7000,0
|
|
20240618,111200,70000,7000,7000,7000,7000,0
|
|
20240618,111100,70000,7000,7000,7000,7000,0
|
|
20240618,111000,70000,7000,7000,7000,7000,0
|
|
20240618,110900,70000,7000,7000,7000,7000,10
|
|
20240618,110800,0,6800,6800,6800,6800,0
|
|
20240618,110700,0,6800,6800,6800,6800,0
|
|
20240618,110600,0,6800,6800,6800,6800,0
|
|
20240618,110500,0,6800,6800,6800,6800,0
|
|
20240618,110400,0,6800,6800,6800,6800,0
|
|
20240618,110300,0,6800,6800,6800,6800,0
|
|
20240618,110200,0,6800,6800,6800,6800,0
|
|
20240618,110100,0,6800,6800,6800,6800,0
|
|
20240618,110000,0,6800,6800,6800,6800,0
|
|
20240618,105900,0,6800,6800,6800,6800,0
|
|
20240618,105800,0,6800,6800,6800,6800,0
|
|
20240618,105700,0,6800,6800,6800,6800,0
|
|
20240618,105600,0,6800,6800,6800,6800,0
|
|
20240618,105500,0,6800,6800,6800,6800,0
|
|
20240618,105400,0,6800,6800,6800,6800,0
|
|
20240618,105300,0,6800,6800,6800,6800,0
|
|
20240618,105200,0,6800,6800,6800,6800,0
|
|
20240618,105100,0,6800,6800,6800,6800,0
|
|
20240618,105000,0,6800,6800,6800,6800,0
|
|
20240618,104900,0,6800,6800,6800,6800,0
|
|
20240618,104800,0,6800,6800,6800,6800,0
|
|
20240618,104700,0,6800,6800,6800,6800,0
|
|
20240618,104600,0,6800,6800,6800,6800,0
|
|
20240618,104500,0,6800,6800,6800,6800,0
|
|
20240618,104400,0,6800,6800,6800,6800,0
|
|
20240618,104300,0,6800,6800,6800,6800,0
|
|
20240618,104200,0,6800,6800,6800,6800,0
|
|
20240618,104100,0,6800,6800,6800,6800,0
|
|
20240618,104000,0,6800,6800,6800,6800,0
|
|
20240618,103900,0,6800,6800,6800,6800,0
|
|
20240618,103800,0,6800,6800,6800,6800,0
|
|
20240618,103700,0,6800,6800,6800,6800,0
|
|
20240618,103600,0,6800,6800,6800,6800,0
|
|
20240618,103500,0,6800,6800,6800,6800,0
|
|
20240618,103400,0,6800,6800,6800,6800,0
|
|
20240618,103300,0,6800,6800,6800,6800,0
|
|
20240618,103200,0,6800,6800,6800,6800,0
|
|
20240618,103100,0,6800,6800,6800,6800,0
|
|
20240618,103000,0,6800,6800,6800,6800,0
|
|
20240618,102900,0,6800,6800,6800,6800,0
|
|
20240618,102800,0,6800,6800,6800,6800,0
|
|
20240618,102700,0,6800,6800,6800,6800,0
|
|
20240618,102600,0,6800,6800,6800,6800,0
|
|
20240618,102500,0,6800,6800,6800,6800,0
|
|
20240618,102400,0,6800,6800,6800,6800,0
|
|
20240618,102300,0,6800,6800,6800,6800,0
|
|
20240618,102200,0,6800,6800,6800,6800,0
|
|
20240618,102100,0,6800,6800,6800,6800,0
|
|
20240618,102000,0,6800,6800,6800,6800,0
|
|
20240618,101900,0,6800,6800,6800,6800,0
|
|
20240618,101800,0,6800,6800,6800,6800,0
|
|
20240618,101700,0,6800,6800,6800,6800,0
|
|
20240618,101600,0,6800,6800,6800,6800,0
|
|
20240618,101500,0,6800,6800,6800,6800,0
|
|
20240618,101400,0,6800,6800,6800,6800,0
|
|
20240618,101300,0,6800,6800,6800,6800,0
|
|
20240618,101200,0,6800,6800,6800,6800,0
|
|
20240618,101100,0,6800,6800,6800,6800,0
|
|
20240618,101000,0,6800,6800,6800,6800,0
|
|
20240618,100900,0,6800,6800,6800,6800,0
|
|
20240618,100800,0,6800,6800,6800,6800,0
|
|
20240618,100700,0,6800,6800,6800,6800,0
|
|
20240618,100600,0,6800,6800,6800,6800,0
|
|
20240618,100500,0,6800,6800,6800,6800,0
|
|
20240618,100400,0,6800,6800,6800,6800,0
|
|
20240618,100300,0,6800,6800,6800,6800,0
|
|
20240618,100200,0,6800,6800,6800,6800,0
|
|
20240618,100100,0,6800,6800,6800,6800,0
|
|
20240618,100000,0,6800,6800,6800,6800,0
|
|
20240618,095900,0,6800,6800,6800,6800,0
|
|
20240618,095800,0,6800,6800,6800,6800,0
|
|
20240618,095700,0,6800,6800,6800,6800,0
|
|
20240618,095600,0,6800,6800,6800,6800,0
|
|
20240618,095500,0,6800,6800,6800,6800,0
|
|
20240618,095400,0,6800,6800,6800,6800,0
|
|
20240618,095300,0,6800,6800,6800,6800,0
|
|
20240618,095200,0,6800,6800,6800,6800,0
|
|
20240618,095100,0,6800,6800,6800,6800,0
|
|
20240618,095000,0,6800,6800,6800,6800,0
|
|
20240618,094900,0,6800,6800,6800,6800,0
|
|
20240618,094800,0,6800,6800,6800,6800,0
|
|
20240618,094700,0,6800,6800,6800,6800,0
|
|
20240618,094600,0,6800,6800,6800,6800,0
|
|
20240618,094500,0,6800,6800,6800,6800,0
|
|
20240618,094400,0,6800,6800,6800,6800,0
|
|
20240618,094300,0,6800,6800,6800,6800,0
|
|
20240618,094200,0,6800,6800,6800,6800,0
|
|
20240618,094100,0,6800,6800,6800,6800,0
|
|
20240618,094000,0,6800,6800,6800,6800,0
|
|
20240618,093900,0,6800,6800,6800,6800,0
|
|
20240618,093800,0,6800,6800,6800,6800,0
|
|
20240618,093700,0,6800,6800,6800,6800,0
|
|
20240618,093600,0,6800,6800,6800,6800,0
|
|
20240618,093500,0,6800,6800,6800,6800,0
|
|
20240618,093400,0,6800,6800,6800,6800,0
|
|
20240618,093300,0,6800,6800,6800,6800,0
|
|
20240618,093200,0,6800,6800,6800,6800,0
|
|
20240618,093100,0,6800,6800,6800,6800,0
|
|
20240618,093000,0,6800,6800,6800,6800,0
|
|
20240618,092900,0,6800,6800,6800,6800,0
|
|
20240618,092800,0,6800,6800,6800,6800,0
|
|
20240618,092700,0,6800,6800,6800,6800,0
|
|
20240618,092600,0,6800,6800,6800,6800,0
|
|
20240618,092500,0,6800,6800,6800,6800,0
|
|
20240618,092400,0,6800,6800,6800,6800,0
|
|
20240618,092300,0,6800,6800,6800,6800,0
|
|
20240618,092200,0,6800,6800,6800,6800,0
|
|
20240618,092100,0,6800,6800,6800,6800,0
|
|
20240618,092000,0,6800,6800,6800,6800,0
|
|
20240618,091900,0,6800,6800,6800,6800,0
|
|
20240618,091800,0,6800,6800,6800,6800,0
|
|
20240618,091700,0,6800,6800,6800,6800,0
|
|
20240618,091600,0,6800,6800,6800,6800,0
|
|
20240618,091500,0,6800,6800,6800,6800,0
|
|
20240618,091400,0,6800,6800,6800,6800,0
|
|
20240618,091300,0,6800,6800,6800,6800,0
|
|
20240618,091200,0,6800,6800,6800,6800,0
|
|
20240618,091100,0,6800,6800,6800,6800,0
|
|
20240618,091000,0,6800,6800,6800,6800,0
|
|
20240618,090900,0,6800,6800,6800,6800,0
|
|
20240618,090800,0,6800,6800,6800,6800,0
|
|
20240618,090700,0,6800,6800,6800,6800,0
|
|
20240618,090600,0,6800,6800,6800,6800,0
|
|
20240618,090500,0,6800,6800,6800,6800,0
|
|
20240618,090400,0,6800,6800,6800,6800,0
|
|
20240618,090300,0,6800,6800,6800,6800,0
|
|
20240618,090200,0,6800,6800,6800,6800,0
|
|
20240618,090100,0,6800,6800,6800,6800,0
|
|
20240618,090000,0,6800,6800,6800,6800,0
|