630 lines
31 KiB
CSV
630 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240617,192700,84979150,29150,29150,29150,29150,10
|
|
20240617,192600,84979150,29150,29150,29150,29150,0
|
|
20240617,192500,84979150,29150,29150,29150,29150,0
|
|
20240617,192400,84979150,29150,29150,29150,29150,0
|
|
20240617,192300,84979150,29150,29150,29150,29150,0
|
|
20240617,192200,84979150,29150,29150,29150,29150,0
|
|
20240617,192100,84979150,29150,29150,29150,29150,0
|
|
20240617,192000,84979150,29150,29150,29150,29150,0
|
|
20240617,191900,84979150,29150,29150,29150,29150,0
|
|
20240617,191800,84979150,29150,29150,29150,29150,0
|
|
20240617,191700,84979150,29150,29150,29150,29150,0
|
|
20240617,191600,84979150,29150,29150,29150,29150,0
|
|
20240617,191500,84979150,29150,29150,29150,29150,0
|
|
20240617,191400,84979150,29150,29150,29150,29150,0
|
|
20240617,191300,84979150,29150,29150,29150,29150,0
|
|
20240617,191200,84979150,29150,29150,29150,29150,0
|
|
20240617,191100,84979150,29150,29150,29150,29150,0
|
|
20240617,191000,84979150,29150,29150,29150,29150,0
|
|
20240617,190900,84979150,29150,29150,29150,29150,0
|
|
20240617,190800,84979150,29150,29150,29150,29150,0
|
|
20240617,190700,84979150,29150,29150,29150,29150,0
|
|
20240617,190600,84979150,29150,29150,29150,29150,0
|
|
20240617,190500,84979150,29150,29150,29150,29150,0
|
|
20240617,190400,84979150,29150,29150,29150,29150,0
|
|
20240617,190300,84979150,29150,29150,29150,29150,0
|
|
20240617,190200,84979150,29150,29150,29150,29150,0
|
|
20240617,190100,84979150,29150,29150,29150,29150,0
|
|
20240617,190000,84979150,29150,29150,29150,29150,0
|
|
20240617,185900,84979150,29150,29150,29150,29150,0
|
|
20240617,185800,84979150,29150,29150,29150,29150,0
|
|
20240617,185700,84979150,29150,29150,29150,29150,10
|
|
20240617,185600,84979150,29150,29150,29150,29150,0
|
|
20240617,185500,84979150,29150,29150,29150,29150,0
|
|
20240617,185400,84979150,29150,29150,29150,29150,0
|
|
20240617,185300,84979150,29150,29150,29150,29150,0
|
|
20240617,185200,84979150,29150,29150,29150,29150,0
|
|
20240617,185100,84979150,29150,29150,29150,29150,0
|
|
20240617,185000,84979150,29150,29150,29150,29150,0
|
|
20240617,184900,84979150,29150,29150,29150,29150,0
|
|
20240617,184800,84979150,29150,29150,29150,29150,0
|
|
20240617,184700,84979150,29150,29150,29150,29150,0
|
|
20240617,184600,84979150,29150,29150,29150,29150,0
|
|
20240617,184500,84979150,29150,29150,29150,29150,0
|
|
20240617,184400,84979150,29150,29150,29150,29150,0
|
|
20240617,184300,84979150,29150,29150,29150,29150,0
|
|
20240617,184200,84979150,29150,29150,29150,29150,0
|
|
20240617,184100,84979150,29150,29150,29150,29150,0
|
|
20240617,184000,84979150,29150,29150,29150,29150,0
|
|
20240617,183900,84979150,29150,29150,29150,29150,0
|
|
20240617,183800,84979150,29150,29150,29150,29150,0
|
|
20240617,183700,84979150,29150,29150,29150,29150,0
|
|
20240617,183600,84979150,29150,29150,29150,29150,0
|
|
20240617,183500,84979150,29150,29150,29150,29150,0
|
|
20240617,183400,84979150,29150,29150,29150,29150,0
|
|
20240617,183300,84979150,29150,29150,29150,29150,0
|
|
20240617,183200,84979150,29150,29150,29150,29150,0
|
|
20240617,183100,84979150,29150,29150,29150,29150,0
|
|
20240617,183000,84979150,29150,29150,29150,29150,0
|
|
20240617,182900,84979150,29150,29150,29150,29150,0
|
|
20240617,182800,84979150,29150,29150,29150,29150,0
|
|
20240617,182700,84979150,29150,29150,29150,29150,10
|
|
20240617,182600,84979150,29150,29150,29150,29150,0
|
|
20240617,182500,84979150,29150,29150,29150,29150,0
|
|
20240617,182400,84979150,29150,29150,29150,29150,0
|
|
20240617,182300,84979150,29150,29150,29150,29150,0
|
|
20240617,182200,84979150,29150,29150,29150,29150,0
|
|
20240617,182100,84979150,29150,29150,29150,29150,0
|
|
20240617,182000,84979150,29150,29150,29150,29150,0
|
|
20240617,181900,84979150,29150,29150,29150,29150,0
|
|
20240617,181800,84979150,29150,29150,29150,29150,0
|
|
20240617,181700,84979150,29150,29150,29150,29150,0
|
|
20240617,181600,84979150,29150,29150,29150,29150,0
|
|
20240617,181500,84979150,29150,29150,29150,29150,0
|
|
20240617,181400,84979150,29150,29150,29150,29150,0
|
|
20240617,181300,84979150,29150,29150,29150,29150,0
|
|
20240617,181200,84979150,29150,29150,29150,29150,0
|
|
20240617,181100,84979150,29150,29150,29150,29150,0
|
|
20240617,181000,84979150,29150,29150,29150,29150,0
|
|
20240617,180900,84979150,29150,29150,29150,29150,0
|
|
20240617,180800,84979150,29150,29150,29150,29150,0
|
|
20240617,180700,84979150,29150,29150,29150,29150,0
|
|
20240617,180600,84979150,29150,29150,29150,29150,0
|
|
20240617,180500,84979150,29150,29150,29150,29150,0
|
|
20240617,180400,84979150,29150,29150,29150,29150,0
|
|
20240617,180300,84979150,29150,29150,29150,29150,0
|
|
20240617,180200,84979150,29150,29150,29150,29150,0
|
|
20240617,180100,84979150,29150,29150,29150,29150,0
|
|
20240617,180000,84979150,29150,29150,29150,29150,0
|
|
20240617,175900,84979150,29150,29150,29150,29150,0
|
|
20240617,175800,84979150,29150,29150,29150,29150,0
|
|
20240617,175700,84979150,29150,29150,29150,29150,10
|
|
20240617,175600,84979150,29150,29150,29150,29150,0
|
|
20240617,175500,84979150,29150,29150,29150,29150,0
|
|
20240617,175400,84979150,29150,29150,29150,29150,0
|
|
20240617,175300,84979150,29150,29150,29150,29150,0
|
|
20240617,175200,84979150,29150,29150,29150,29150,0
|
|
20240617,175100,84979150,29150,29150,29150,29150,0
|
|
20240617,175000,84979150,29150,29150,29150,29150,0
|
|
20240617,174900,84979150,29150,29150,29150,29150,0
|
|
20240617,174800,84979150,29150,29150,29150,29150,0
|
|
20240617,174700,84979150,29150,29150,29150,29150,0
|
|
20240617,174600,84979150,29150,29150,29150,29150,0
|
|
20240617,174500,84979150,29150,29150,29150,29150,0
|
|
20240617,174400,84979150,29150,29150,29150,29150,0
|
|
20240617,174300,84979150,29150,29150,29150,29150,0
|
|
20240617,174200,84979150,29150,29150,29150,29150,0
|
|
20240617,174100,84979150,29150,29150,29150,29150,0
|
|
20240617,174000,84979150,29150,29150,29150,29150,0
|
|
20240617,173900,84979150,29150,29150,29150,29150,0
|
|
20240617,173800,84979150,29150,29150,29150,29150,0
|
|
20240617,173700,84979150,29150,29150,29150,29150,0
|
|
20240617,173600,84979150,29150,29150,29150,29150,0
|
|
20240617,173500,84979150,29150,29150,29150,29150,0
|
|
20240617,173400,84979150,29150,29150,29150,29150,0
|
|
20240617,173300,84979150,29150,29150,29150,29150,0
|
|
20240617,173200,84979150,29150,29150,29150,29150,0
|
|
20240617,173100,84979150,29150,29150,29150,29150,0
|
|
20240617,173000,84979150,29150,29150,29150,29150,0
|
|
20240617,172900,84979150,29150,29150,29150,29150,0
|
|
20240617,172800,84979150,29150,29150,29150,29150,0
|
|
20240617,172700,84979150,29150,29150,29150,29150,10
|
|
20240617,172600,84979150,29150,29150,29150,29150,0
|
|
20240617,172500,84979150,29150,29150,29150,29150,0
|
|
20240617,172400,84979150,29150,29150,29150,29150,0
|
|
20240617,172300,84979150,29150,29150,29150,29150,0
|
|
20240617,172200,84979150,29150,29150,29150,29150,0
|
|
20240617,172100,84979150,29150,29150,29150,29150,0
|
|
20240617,172000,84979150,29150,29150,29150,29150,0
|
|
20240617,171900,84979150,29150,29150,29150,29150,0
|
|
20240617,171800,84979150,29150,29150,29150,29150,0
|
|
20240617,171700,84979150,29150,29150,29150,29150,0
|
|
20240617,171600,84979150,29150,29150,29150,29150,0
|
|
20240617,171500,84979150,29150,29150,29150,29150,0
|
|
20240617,171400,84979150,29150,29150,29150,29150,0
|
|
20240617,171300,84979150,29150,29150,29150,29150,0
|
|
20240617,171200,84979150,29150,29150,29150,29150,0
|
|
20240617,171100,84979150,29150,29150,29150,29150,0
|
|
20240617,171000,84979150,29150,29150,29150,29150,0
|
|
20240617,170900,84979150,29150,29150,29150,29150,0
|
|
20240617,170800,84979150,29150,29150,29150,29150,0
|
|
20240617,170700,84979150,29150,29150,29150,29150,0
|
|
20240617,170600,84979150,29150,29150,29150,29150,0
|
|
20240617,170500,84979150,29150,29150,29150,29150,0
|
|
20240617,170400,84979150,29150,29150,29150,29150,0
|
|
20240617,170300,84979150,29150,29150,29150,29150,0
|
|
20240617,170200,84979150,29150,29150,29150,29150,0
|
|
20240617,170100,84979150,29150,29150,29150,29150,0
|
|
20240617,170000,84979150,29150,29150,29150,29150,0
|
|
20240617,165900,84979150,29150,29150,29150,29150,0
|
|
20240617,165800,84979150,29150,29150,29150,29150,0
|
|
20240617,165700,84979150,29150,29150,29150,29150,10
|
|
20240617,165600,84979150,29150,29150,29150,29150,0
|
|
20240617,165500,84979150,29150,29150,29150,29150,0
|
|
20240617,165400,84979150,29150,29150,29150,29150,0
|
|
20240617,165300,84979150,29150,29150,29150,29150,0
|
|
20240617,165200,84979150,29150,29150,29150,29150,0
|
|
20240617,165100,84979150,29150,29150,29150,29150,0
|
|
20240617,165000,84979150,29150,29150,29150,29150,0
|
|
20240617,164900,84979150,29150,29150,29150,29150,0
|
|
20240617,164800,84979150,29150,29150,29150,29150,0
|
|
20240617,164700,84979150,29150,29150,29150,29150,0
|
|
20240617,164600,84979150,29150,29150,29150,29150,0
|
|
20240617,164500,84979150,29150,29150,29150,29150,0
|
|
20240617,164400,84979150,29150,29150,29150,29150,0
|
|
20240617,164300,84979150,29150,29150,29150,29150,0
|
|
20240617,164200,84979150,29150,29150,29150,29150,0
|
|
20240617,164100,84979150,29150,29150,29150,29150,0
|
|
20240617,164000,84979150,29150,29150,29150,29150,0
|
|
20240617,163900,84979150,29150,29150,29150,29150,0
|
|
20240617,163800,84979150,29150,29150,29150,29150,0
|
|
20240617,163700,84979150,29150,29150,29150,29150,0
|
|
20240617,163600,84979150,29150,29150,29150,29150,0
|
|
20240617,163500,84979150,29150,29150,29150,29150,0
|
|
20240617,163400,84979150,29150,29150,29150,29150,0
|
|
20240617,163300,84979150,29150,29150,29150,29150,0
|
|
20240617,163200,84979150,29150,29150,29150,29150,0
|
|
20240617,163100,84979150,29150,29150,29150,29150,0
|
|
20240617,163000,84979150,29150,29150,29150,29150,0
|
|
20240617,162900,84979150,29150,29150,29150,29150,0
|
|
20240617,162800,84979150,29150,29150,29150,29150,0
|
|
20240617,162700,84979150,29150,29150,29150,29150,10
|
|
20240617,162600,84979150,29150,29150,29150,29150,0
|
|
20240617,162500,84979150,29150,29150,29150,29150,0
|
|
20240617,162400,84979150,29150,29150,29150,29150,0
|
|
20240617,162300,84979150,29150,29150,29150,29150,0
|
|
20240617,162200,84979150,29150,29150,29150,29150,0
|
|
20240617,162100,84979150,29150,29150,29150,29150,0
|
|
20240617,162000,84979150,29150,29150,29150,29150,0
|
|
20240617,161900,84979150,29150,29150,29150,29150,0
|
|
20240617,161800,84979150,29150,29150,29150,29150,0
|
|
20240617,161700,84979150,29150,29150,29150,29150,0
|
|
20240617,161600,84979150,29150,29150,29150,29150,0
|
|
20240617,161500,84979150,29150,29150,29150,29150,0
|
|
20240617,161400,84979150,29150,29150,29150,29150,0
|
|
20240617,161300,84979150,29150,29150,29150,29150,0
|
|
20240617,161200,84979150,29150,29150,29150,29150,0
|
|
20240617,161100,84979150,29150,29150,29150,29150,0
|
|
20240617,161000,84979150,29150,29150,29150,29150,0
|
|
20240617,160900,84979150,29150,29150,29150,29150,0
|
|
20240617,160800,84979150,29150,29150,29150,29150,0
|
|
20240617,160700,84979150,29150,29150,29150,29150,0
|
|
20240617,160600,84979150,29150,29150,29150,29150,0
|
|
20240617,160500,84979150,29150,29150,29150,29150,0
|
|
20240617,160400,84979150,29150,29150,29150,29150,0
|
|
20240617,160300,84979150,29150,29150,29150,29150,0
|
|
20240617,160200,84979150,29150,29150,29150,29150,0
|
|
20240617,160100,84979150,29150,29150,29150,29150,0
|
|
20240617,160000,84979150,29150,29150,29150,29150,0
|
|
20240617,155900,84979150,29150,29150,29150,29150,0
|
|
20240617,155800,84979150,29150,29150,29150,29150,0
|
|
20240617,155700,84979150,29150,29150,29150,29150,10
|
|
20240617,155600,84979150,29150,29150,29150,29150,0
|
|
20240617,155500,84979150,29150,29150,29150,29150,0
|
|
20240617,155400,84979150,29150,29150,29150,29150,0
|
|
20240617,155300,84979150,29150,29150,29150,29150,0
|
|
20240617,155200,84979150,29150,29150,29150,29150,0
|
|
20240617,155100,84979150,29150,29150,29150,29150,0
|
|
20240617,155000,84979150,29150,29150,29150,29150,0
|
|
20240617,154900,84979150,29150,29150,29150,29150,0
|
|
20240617,154800,84979150,29150,29150,29150,29150,0
|
|
20240617,154700,84979150,29150,29150,29150,29150,0
|
|
20240617,154600,84979150,29150,29150,29150,29150,0
|
|
20240617,154500,84979150,29150,29150,29150,29150,0
|
|
20240617,154400,84979150,29150,29150,29150,29150,0
|
|
20240617,154300,84979150,29150,29150,29150,29150,0
|
|
20240617,154200,84979150,29150,29150,29150,29150,0
|
|
20240617,154100,84979150,29150,29150,29150,29150,0
|
|
20240617,154000,84979150,29150,29150,29150,29150,0
|
|
20240617,153900,84979150,29150,29150,29150,29150,0
|
|
20240617,153800,84979150,29150,29150,29150,29150,0
|
|
20240617,153700,84979150,29150,29150,29150,29150,0
|
|
20240617,153600,84979150,29150,29150,29150,29150,0
|
|
20240617,153500,84979150,29150,29150,29150,29150,0
|
|
20240617,153400,84979150,29150,29150,29150,29150,0
|
|
20240617,153300,84979150,29150,29150,29150,29150,0
|
|
20240617,153200,84979150,29150,29150,29150,29150,0
|
|
20240617,153100,84979150,29150,29150,29150,29150,0
|
|
20240617,153000,84979150,29150,29150,29150,29150,10
|
|
20240617,152900,84687650,29050,29050,29050,29050,0
|
|
20240617,152800,84687650,29050,29050,29050,29050,0
|
|
20240617,152700,84687650,29050,29050,29050,29050,0
|
|
20240617,152600,84687650,29050,29050,29050,29050,0
|
|
20240617,152500,84687650,29050,29050,29050,29050,0
|
|
20240617,152400,84687650,29050,29050,29050,29050,0
|
|
20240617,152300,84687650,29050,29050,29050,29050,0
|
|
20240617,152200,84687650,29050,29050,29050,29050,0
|
|
20240617,152100,84687650,29050,29050,29050,29050,0
|
|
20240617,152000,84687650,29050,29050,29050,29050,0
|
|
20240617,151900,84687650,29050,29050,29050,29050,0
|
|
20240617,151800,84687650,29050,29050,29050,29050,0
|
|
20240617,151700,84687650,29050,29050,29050,29050,0
|
|
20240617,151600,84687650,29050,29050,29050,29050,0
|
|
20240617,151500,84687650,29050,29050,29050,29050,0
|
|
20240617,151400,84687650,29050,29100,29100,29050,100
|
|
20240617,151300,81782600,29100,29100,29100,29100,0
|
|
20240617,151200,81782600,29100,29100,29100,29100,0
|
|
20240617,151100,81782600,29100,29100,29100,29100,0
|
|
20240617,151000,81782600,29100,29100,29100,29100,0
|
|
20240617,150900,81782600,29100,29100,29100,29100,9
|
|
20240617,150800,81520700,29100,29100,29100,29100,0
|
|
20240617,150700,81520700,29100,29100,29100,29100,0
|
|
20240617,150600,81520700,29100,29100,29100,29100,0
|
|
20240617,150500,81520700,29100,29100,29100,29100,0
|
|
20240617,150400,81520700,29100,29100,29100,29100,0
|
|
20240617,150300,81520700,29100,29100,29100,29100,0
|
|
20240617,150200,81520700,29100,29100,29100,29100,0
|
|
20240617,150100,81520700,29100,29100,29100,29100,0
|
|
20240617,150000,81520700,29100,29100,29100,29100,0
|
|
20240617,145900,81520700,29100,29100,29100,29100,0
|
|
20240617,145800,81520700,29100,29100,29100,29100,0
|
|
20240617,145700,81520700,29100,29100,29100,29100,0
|
|
20240617,145600,81520700,29100,29100,29100,29100,4
|
|
20240617,145500,81404300,29100,29100,29100,29100,0
|
|
20240617,145400,81404300,29100,29100,29100,29100,114
|
|
20240617,145300,78086900,29100,29100,29100,29100,0
|
|
20240617,145200,78086900,29100,29100,29100,29100,0
|
|
20240617,145100,78086900,29100,29100,29100,29100,0
|
|
20240617,145000,78086900,29100,29100,29100,29100,0
|
|
20240617,144900,78086900,29100,29100,29100,29100,0
|
|
20240617,144800,78086900,29100,29100,29100,29100,0
|
|
20240617,144700,78086900,29100,29100,29100,29100,0
|
|
20240617,144600,78086900,29100,29100,29100,29100,0
|
|
20240617,144500,78086900,29100,29100,29100,29100,10
|
|
20240617,144400,77795900,29100,29100,29100,29100,0
|
|
20240617,144300,77795900,29100,29100,29100,29100,0
|
|
20240617,144200,77795900,29100,29100,29100,29100,0
|
|
20240617,144100,77795900,29100,29100,29100,29100,0
|
|
20240617,144000,77795900,29100,29100,29100,29100,0
|
|
20240617,143900,77795900,29100,29100,29100,29100,0
|
|
20240617,143800,77795900,29100,29100,29100,29100,0
|
|
20240617,143700,77795900,29100,29100,29100,29100,240
|
|
20240617,143600,70811900,29100,29100,29100,29100,0
|
|
20240617,143500,70811900,29100,29100,29100,29100,0
|
|
20240617,143400,70811900,29100,29100,29100,29100,0
|
|
20240617,143300,70811900,29100,29100,29100,29100,0
|
|
20240617,143200,70811900,29100,29100,29100,29100,0
|
|
20240617,143100,70811900,29100,29100,29100,29100,0
|
|
20240617,143000,70811900,29100,29100,29100,29100,0
|
|
20240617,142900,70811900,29100,29100,29100,29100,0
|
|
20240617,142800,70811900,29100,29100,29100,29100,0
|
|
20240617,142700,70811900,29100,29100,29100,29100,0
|
|
20240617,142600,70811900,29100,29100,29100,29100,0
|
|
20240617,142500,70811900,29100,29100,29100,29100,3
|
|
20240617,142400,70724600,29100,29100,29100,29100,0
|
|
20240617,142300,70724600,29100,29100,29100,29100,0
|
|
20240617,142200,70724600,29100,29100,29100,29100,0
|
|
20240617,142100,70724600,29100,29100,29100,29100,0
|
|
20240617,142000,70724600,29100,29100,29100,29100,0
|
|
20240617,141900,70724600,29100,29100,29100,29100,0
|
|
20240617,141800,70724600,29100,29100,29100,29100,0
|
|
20240617,141700,70724600,29100,29100,29100,29100,0
|
|
20240617,141600,70724600,29100,29100,29100,29100,0
|
|
20240617,141500,70724600,29100,29100,29100,29100,0
|
|
20240617,141400,70724600,29100,29100,29100,29100,0
|
|
20240617,141300,70724600,29100,29100,29100,29100,0
|
|
20240617,141200,70724600,29100,29100,29100,29100,0
|
|
20240617,141100,70724600,29100,29100,29100,29100,0
|
|
20240617,141000,70724600,29100,29100,29100,29100,0
|
|
20240617,140900,70724600,29100,29100,29100,29100,0
|
|
20240617,140800,70724600,29100,29100,29100,29100,0
|
|
20240617,140700,70724600,29100,29100,29100,29100,0
|
|
20240617,140600,70724600,29100,29100,29100,29100,0
|
|
20240617,140500,70724600,29100,29100,29100,29100,0
|
|
20240617,140400,70724600,29100,29100,29100,29100,0
|
|
20240617,140300,70724600,29100,29100,29100,29100,3
|
|
20240617,140200,70637300,29050,29050,29050,29050,0
|
|
20240617,140100,70637300,29050,29050,29050,29050,0
|
|
20240617,140000,70637300,29050,29050,29050,29050,0
|
|
20240617,135900,70637300,29050,29050,29050,29050,0
|
|
20240617,135800,70637300,29050,29050,29050,29050,5
|
|
20240617,135700,70492050,29100,29100,29100,29100,0
|
|
20240617,135600,70492050,29100,29100,29100,29100,0
|
|
20240617,135500,70492050,29100,29100,29100,29100,0
|
|
20240617,135400,70492050,29100,29100,29100,29100,0
|
|
20240617,135300,70492050,29100,29100,29100,29100,0
|
|
20240617,135200,70492050,29100,29100,29100,29100,0
|
|
20240617,135100,70492050,29100,29100,29100,29100,0
|
|
20240617,135000,70492050,29100,29100,29100,29100,0
|
|
20240617,134900,70492050,29100,29100,29100,29100,0
|
|
20240617,134800,70492050,29100,29100,29100,29100,0
|
|
20240617,134700,70492050,29100,29100,29100,29100,0
|
|
20240617,134600,70492050,29100,29100,29100,29100,0
|
|
20240617,134500,70492050,29100,29100,29100,29100,0
|
|
20240617,134400,70492050,29100,29100,29100,29100,0
|
|
20240617,134300,70492050,29100,29100,29100,29100,0
|
|
20240617,134200,70492050,29100,29100,29100,29100,0
|
|
20240617,134100,70492050,29100,29100,29100,29100,0
|
|
20240617,134000,70492050,29100,29100,29100,29100,0
|
|
20240617,133900,70492050,29100,29100,29100,29100,0
|
|
20240617,133800,70492050,29100,29100,29100,29100,0
|
|
20240617,133700,70492050,29100,29100,29100,29100,0
|
|
20240617,133600,70492050,29100,29100,29100,29100,0
|
|
20240617,133500,70492050,29100,29100,29100,29100,0
|
|
20240617,133400,70492050,29100,29100,29100,29100,0
|
|
20240617,133300,70492050,29100,29100,29100,29100,0
|
|
20240617,133200,70492050,29100,29100,29100,29100,0
|
|
20240617,133100,70492050,29100,29100,29100,29100,0
|
|
20240617,133000,70492050,29100,29100,29100,29100,0
|
|
20240617,132900,70492050,29100,29100,29100,29100,0
|
|
20240617,132800,70492050,29100,29100,29100,29100,0
|
|
20240617,132700,70492050,29100,29100,29100,29100,0
|
|
20240617,132600,70492050,29100,29100,29100,29100,0
|
|
20240617,132500,70492050,29100,29100,29100,29100,0
|
|
20240617,132400,70492050,29100,29100,29100,29100,0
|
|
20240617,132300,70492050,29100,29100,29100,29100,0
|
|
20240617,132200,70492050,29100,29100,29100,29100,0
|
|
20240617,132100,70492050,29100,29100,29100,29100,0
|
|
20240617,132000,70492050,29100,29100,29100,29100,0
|
|
20240617,131900,70492050,29100,29100,29100,29100,0
|
|
20240617,131800,70492050,29100,29100,29100,29100,0
|
|
20240617,131700,70492050,29100,29100,29100,29100,0
|
|
20240617,131600,70492050,29100,29100,29100,29100,0
|
|
20240617,131500,70492050,29100,29100,29100,29100,0
|
|
20240617,131400,70492050,29100,29100,29100,29100,0
|
|
20240617,131300,70492050,29100,29100,29100,29100,0
|
|
20240617,131200,70492050,29100,29100,29100,29100,0
|
|
20240617,131100,70492050,29100,29100,29100,29100,0
|
|
20240617,131000,70492050,29100,29100,29100,29100,0
|
|
20240617,130900,70492050,29100,29100,29100,29100,0
|
|
20240617,130800,70492050,29100,29100,29100,29100,0
|
|
20240617,130700,70492050,29100,29100,29100,29100,0
|
|
20240617,130600,70492050,29100,29100,29100,29100,0
|
|
20240617,130500,70492050,29100,29100,29100,29100,0
|
|
20240617,130400,70492050,29100,29100,29100,29100,0
|
|
20240617,130300,70492050,29100,29100,29100,29100,0
|
|
20240617,130200,70492050,29100,29100,29100,29100,0
|
|
20240617,130100,70492050,29100,29100,29100,29100,0
|
|
20240617,130000,70492050,29100,29100,29100,29100,0
|
|
20240617,125900,70492050,29100,29100,29100,29100,0
|
|
20240617,125800,70492050,29100,29100,29100,29100,0
|
|
20240617,125700,70492050,29100,29100,29100,29100,0
|
|
20240617,125600,70492050,29100,29100,29100,29100,0
|
|
20240617,125500,70492050,29100,29100,29100,29100,0
|
|
20240617,125400,70492050,29100,29100,29100,29100,0
|
|
20240617,125300,70492050,29100,29100,29100,29100,0
|
|
20240617,125200,70492050,29100,29100,29100,29100,0
|
|
20240617,125100,70492050,29100,29100,29100,29100,30
|
|
20240617,125000,69619050,29100,29050,29100,29050,1000
|
|
20240617,124900,40534550,29000,29000,29000,29000,0
|
|
20240617,124800,40534550,29000,29000,29000,29000,0
|
|
20240617,124700,40534550,29000,29000,29000,29000,0
|
|
20240617,124600,40534550,29000,29000,29000,29000,0
|
|
20240617,124500,40534550,29000,29000,29000,29000,0
|
|
20240617,124400,40534550,29000,29000,29000,29000,0
|
|
20240617,124300,40534550,29000,29000,29000,29000,0
|
|
20240617,124200,40534550,29000,29000,29000,29000,0
|
|
20240617,124100,40534550,29000,29000,29000,29000,0
|
|
20240617,124000,40534550,29000,29000,29000,29000,0
|
|
20240617,123900,40534550,29000,29000,29000,29000,7
|
|
20240617,123800,40331550,29000,29000,29000,29000,0
|
|
20240617,123700,40331550,29000,29000,29000,29000,0
|
|
20240617,123600,40331550,29000,29000,29000,29000,0
|
|
20240617,123500,40331550,29000,29000,29000,29000,0
|
|
20240617,123400,40331550,29000,29000,29000,29000,0
|
|
20240617,123300,40331550,29000,29000,29000,29000,0
|
|
20240617,123200,40331550,29000,29000,29000,29000,0
|
|
20240617,123100,40331550,29000,29000,29000,29000,0
|
|
20240617,123000,40331550,29000,29000,29000,29000,0
|
|
20240617,122900,40331550,29000,29000,29000,29000,0
|
|
20240617,122800,40331550,29000,29000,29000,29000,0
|
|
20240617,122700,40331550,29000,29000,29000,29000,130
|
|
20240617,122600,36561550,29050,29050,29050,29050,0
|
|
20240617,122500,36561550,29050,29050,29050,29050,0
|
|
20240617,122400,36561550,29050,29050,29050,29050,0
|
|
20240617,122300,36561550,29050,29050,29050,29050,0
|
|
20240617,122200,36561550,29050,29050,29050,29050,0
|
|
20240617,122100,36561550,29050,29050,29050,29050,0
|
|
20240617,122000,36561550,29050,29050,29050,29050,0
|
|
20240617,121900,36561550,29050,29050,29050,29050,0
|
|
20240617,121800,36561550,29050,29050,29050,29050,10
|
|
20240617,121700,36271050,29000,29000,29000,29000,0
|
|
20240617,121600,36271050,29000,29000,29000,29000,0
|
|
20240617,121500,36271050,29000,29000,29000,29000,0
|
|
20240617,121400,36271050,29000,29000,29000,29000,0
|
|
20240617,121300,36271050,29000,29000,29000,29000,0
|
|
20240617,121200,36271050,29000,29000,29000,29000,0
|
|
20240617,121100,36271050,29000,29000,29000,29000,0
|
|
20240617,121000,36271050,29000,29000,29000,29000,0
|
|
20240617,120900,36271050,29000,29000,29000,29000,0
|
|
20240617,120800,36271050,29000,29000,29000,29000,0
|
|
20240617,120700,36271050,29000,29000,29000,29000,0
|
|
20240617,120600,36271050,29000,29000,29000,29000,0
|
|
20240617,120500,36271050,29000,29000,29000,29000,0
|
|
20240617,120400,36271050,29000,29000,29000,29000,0
|
|
20240617,120300,36271050,29000,29000,29000,29000,0
|
|
20240617,120200,36271050,29000,29000,29000,29000,0
|
|
20240617,120100,36271050,29000,29000,29000,29000,0
|
|
20240617,120000,36271050,29000,29000,29000,29000,0
|
|
20240617,115900,36271050,29000,29000,29000,29000,0
|
|
20240617,115800,36271050,29000,29000,29000,29000,145
|
|
20240617,115700,32066050,29000,29000,29000,29000,0
|
|
20240617,115600,32066050,29000,29000,29000,29000,0
|
|
20240617,115500,32066050,29000,29000,29000,29000,0
|
|
20240617,115400,32066050,29000,29000,29000,29000,0
|
|
20240617,115300,32066050,29000,29000,29000,29000,0
|
|
20240617,115200,32066050,29000,29000,29000,29000,0
|
|
20240617,115100,32066050,29000,29000,29000,29000,0
|
|
20240617,115000,32066050,29000,29000,29000,29000,0
|
|
20240617,114900,32066050,29000,29000,29000,29000,0
|
|
20240617,114800,32066050,29000,29000,29000,29000,0
|
|
20240617,114700,32066050,29000,29000,29000,29000,0
|
|
20240617,114600,32066050,29000,29000,29000,29000,0
|
|
20240617,114500,32066050,29000,29000,29000,29000,0
|
|
20240617,114400,32066050,29000,29000,29000,29000,0
|
|
20240617,114300,32066050,29000,29000,29000,29000,0
|
|
20240617,114200,32066050,29000,29000,29000,29000,3
|
|
20240617,114100,31979050,29000,29000,29000,29000,0
|
|
20240617,114000,31979050,29000,29000,29000,29000,0
|
|
20240617,113900,31979050,29000,29000,29000,29000,0
|
|
20240617,113800,31979050,29000,29000,29000,29000,0
|
|
20240617,113700,31979050,29000,29000,29000,29000,0
|
|
20240617,113600,31979050,29000,29000,29000,29000,0
|
|
20240617,113500,31979050,29000,29000,29000,29000,0
|
|
20240617,113400,31979050,29000,29000,29000,29000,0
|
|
20240617,113300,31979050,29000,29000,29000,29000,0
|
|
20240617,113200,31979050,29000,29000,29000,29000,0
|
|
20240617,113100,31979050,29000,29000,29000,29000,0
|
|
20240617,113000,31979050,29000,29000,29000,29000,0
|
|
20240617,112900,31979050,29000,29000,29000,29000,0
|
|
20240617,112800,31979050,29000,29000,29000,29000,0
|
|
20240617,112700,31979050,29000,29000,29000,29000,0
|
|
20240617,112600,31979050,29000,29000,29000,29000,0
|
|
20240617,112500,31979050,29000,29000,29000,29000,0
|
|
20240617,112400,31979050,29000,29000,29000,29000,0
|
|
20240617,112300,31979050,29000,29000,29000,29000,0
|
|
20240617,112200,31979050,29000,29000,29000,29000,0
|
|
20240617,112100,31979050,29000,29000,29000,29000,0
|
|
20240617,112000,31979050,29000,29000,29000,29000,0
|
|
20240617,111900,31979050,29000,29000,29000,29000,0
|
|
20240617,111800,31979050,29000,29000,29000,29000,0
|
|
20240617,111700,31979050,29000,29000,29000,29000,0
|
|
20240617,111600,31979050,29000,29000,29000,29000,0
|
|
20240617,111500,31979050,29000,29000,29000,29000,0
|
|
20240617,111400,31979050,29000,29000,29000,29000,0
|
|
20240617,111300,31979050,29000,29000,29000,29000,0
|
|
20240617,111200,31979050,29000,29000,29000,29000,2
|
|
20240617,111100,31921050,28900,28900,28900,28900,0
|
|
20240617,111000,31921050,28900,28900,28900,28900,0
|
|
20240617,110900,31921050,28900,28900,28900,28900,0
|
|
20240617,110800,31921050,28900,28900,28900,28900,0
|
|
20240617,110700,31921050,28900,28900,28900,28900,0
|
|
20240617,110600,31921050,28900,28900,28900,28900,0
|
|
20240617,110500,31921050,28900,28900,28900,28900,0
|
|
20240617,110400,31921050,28900,28900,28900,28900,0
|
|
20240617,110300,31921050,28900,28900,28900,28900,0
|
|
20240617,110200,31921050,28900,28900,28900,28900,0
|
|
20240617,110100,31921050,28900,28900,28900,28900,0
|
|
20240617,110000,31921050,28900,28900,28900,28900,0
|
|
20240617,105900,31921050,28900,28900,28900,28900,0
|
|
20240617,105800,31921050,28900,28900,28900,28900,6
|
|
20240617,105700,31747650,28900,28900,28900,28900,0
|
|
20240617,105600,31747650,28900,28900,28900,28900,0
|
|
20240617,105500,31747650,28900,28900,28900,28900,0
|
|
20240617,105400,31747650,28900,28900,28900,28900,0
|
|
20240617,105300,31747650,28900,28900,28900,28900,0
|
|
20240617,105200,31747650,28900,28900,28900,28900,0
|
|
20240617,105100,31747650,28900,28900,28900,28900,0
|
|
20240617,105000,31747650,28900,28900,28900,28900,0
|
|
20240617,104900,31747650,28900,28900,28900,28900,0
|
|
20240617,104800,31747650,28900,28900,28900,28900,24
|
|
20240617,104700,31054050,28900,28900,28900,28900,0
|
|
20240617,104600,31054050,28900,28900,28900,28900,0
|
|
20240617,104500,31054050,28900,28900,28900,28900,0
|
|
20240617,104400,31054050,28900,28900,28900,28900,0
|
|
20240617,104300,31054050,28900,28900,28900,28900,0
|
|
20240617,104200,31054050,28900,28900,28900,28900,0
|
|
20240617,104100,31054050,28900,28900,28900,28900,0
|
|
20240617,104000,31054050,28900,28900,28900,28900,0
|
|
20240617,103900,31054050,28900,28900,28900,28900,0
|
|
20240617,103800,31054050,28900,28900,28900,28900,70
|
|
20240617,103700,29031050,28900,28900,28900,28900,0
|
|
20240617,103600,29031050,28900,28900,28900,28900,0
|
|
20240617,103500,29031050,28900,28900,28900,28900,0
|
|
20240617,103400,29031050,28900,28900,28900,28900,20
|
|
20240617,103300,28453050,29100,29100,29100,29100,0
|
|
20240617,103200,28453050,29100,29100,29100,29100,0
|
|
20240617,103100,28453050,29100,29100,29100,29100,0
|
|
20240617,103000,28453050,29100,29100,29100,29100,0
|
|
20240617,102900,28453050,29100,29100,29100,29100,0
|
|
20240617,102800,28453050,29100,29100,29100,29100,0
|
|
20240617,102700,28453050,29100,29100,29100,29100,0
|
|
20240617,102600,28453050,29100,29100,29100,29100,0
|
|
20240617,102500,28453050,29100,29100,29100,29100,0
|
|
20240617,102400,28453050,29100,29100,29100,29100,0
|
|
20240617,102300,28453050,29100,29100,29100,29100,0
|
|
20240617,102200,28453050,29100,29100,29100,29100,0
|
|
20240617,102100,28453050,29100,29100,29100,29100,0
|
|
20240617,102000,28453050,29100,29100,29100,29100,0
|
|
20240617,101900,28453050,29100,29100,29100,29100,0
|
|
20240617,101800,28453050,29100,29100,29100,29100,0
|
|
20240617,101700,28453050,29100,29100,29100,29100,0
|
|
20240617,101600,28453050,29100,29100,29100,29100,0
|
|
20240617,101500,28453050,29100,29100,29100,29100,0
|
|
20240617,101400,28453050,29100,29100,29100,29100,0
|
|
20240617,101300,28453050,29100,29100,29100,29100,0
|
|
20240617,101200,28453050,29100,29100,29100,29100,0
|
|
20240617,101100,28453050,29100,29100,29100,29100,0
|
|
20240617,101000,28453050,29100,29100,29100,29100,0
|
|
20240617,100900,28453050,29100,29100,29100,29100,0
|
|
20240617,100800,28453050,29100,29100,29100,29100,0
|
|
20240617,100700,28453050,29100,29100,29100,29100,0
|
|
20240617,100600,28453050,29100,29100,29100,29100,0
|
|
20240617,100500,28453050,29100,29100,29100,29100,0
|
|
20240617,100400,28453050,29100,29100,29100,29100,20
|
|
20240617,100300,27871050,29250,29250,29250,29250,0
|
|
20240617,100200,27871050,29250,29250,29250,29250,0
|
|
20240617,100100,27871050,29250,29250,29250,29250,0
|
|
20240617,100000,27871050,29250,29250,29250,29250,0
|
|
20240617,095900,27871050,29250,29250,29250,29250,0
|
|
20240617,095800,27871050,29250,29250,29250,29250,0
|
|
20240617,095700,27871050,29250,29250,29250,29250,0
|
|
20240617,095600,27871050,29250,29250,29250,29250,0
|
|
20240617,095500,27871050,29250,29250,29250,29250,0
|
|
20240617,095400,27871050,29250,29250,29250,29250,0
|
|
20240617,095300,27871050,29250,29250,29250,29250,0
|
|
20240617,095200,27871050,29250,29250,29250,29250,0
|
|
20240617,095100,27871050,29250,29250,29250,29250,0
|
|
20240617,095000,27871050,29250,29250,29250,29250,0
|
|
20240617,094900,27871050,29250,29250,29250,29250,0
|
|
20240617,094800,27871050,29250,29250,29250,29250,0
|
|
20240617,094700,27871050,29250,29250,29250,29250,0
|
|
20240617,094600,27871050,29250,29250,29250,29250,0
|
|
20240617,094500,27871050,29250,29250,29250,29250,0
|
|
20240617,094400,27871050,29250,29250,29250,29250,0
|
|
20240617,094300,27871050,29250,29250,29250,29250,0
|
|
20240617,094200,27871050,29250,29250,29250,29250,0
|
|
20240617,094100,27871050,29250,29250,29250,29250,0
|
|
20240617,094000,27871050,29250,29250,29250,29250,0
|
|
20240617,093900,27871050,29250,29250,29250,29250,0
|
|
20240617,093800,27871050,29250,29250,29250,29250,0
|
|
20240617,093700,27871050,29250,29250,29250,29250,0
|
|
20240617,093600,27871050,29250,29250,29250,29250,0
|
|
20240617,093500,27871050,29250,29250,29250,29250,0
|
|
20240617,093400,27871050,29250,29250,29250,29250,0
|
|
20240617,093300,27871050,29250,29250,29250,29250,0
|
|
20240617,093200,27871050,29250,29250,29250,29250,0
|
|
20240617,093100,27871050,29250,29250,29250,29250,0
|
|
20240617,093000,27871050,29250,29250,29250,29250,0
|
|
20240617,092900,27871050,29250,29250,29250,29250,0
|
|
20240617,092800,27871050,29250,29250,29250,29250,0
|
|
20240617,092700,27871050,29250,29250,29250,29250,0
|
|
20240617,092600,27871050,29250,29250,29250,29250,0
|
|
20240617,092500,27871050,29250,29250,29250,29250,0
|
|
20240617,092400,27871050,29250,29250,29250,29250,0
|
|
20240617,092300,27871050,29250,29250,29250,29250,0
|
|
20240617,092200,27871050,29250,29250,29250,29250,0
|
|
20240617,092100,27871050,29250,29250,29250,29250,0
|
|
20240617,092000,27871050,29250,29250,29250,29250,0
|
|
20240617,091900,27871050,29250,29250,29250,29250,0
|
|
20240617,091800,27871050,29250,29250,29250,29250,0
|
|
20240617,091700,27871050,29250,29250,29250,29250,35
|
|
20240617,091600,26847300,29300,29300,29300,29300,1
|
|
20240617,091500,26818000,28600,28700,28700,28600,789
|
|
20240617,091400,4223350,28700,28700,28700,28700,0
|
|
20240617,091300,4223350,28700,28700,28700,28700,0
|
|
20240617,091200,4223350,28700,28700,28700,28700,0
|
|
20240617,091100,4223350,28700,28700,28700,28700,0
|
|
20240617,091000,4223350,28700,28700,28700,28700,0
|
|
20240617,090900,4223350,28700,28700,28700,28700,0
|
|
20240617,090800,4223350,28700,28700,28700,28700,0
|
|
20240617,090700,4223350,28700,28700,28700,28700,0
|
|
20240617,090600,4223350,28700,28700,28700,28700,0
|
|
20240617,090500,4223350,28700,28700,28700,28700,31
|
|
20240617,090400,3333650,28700,28700,28700,28700,12
|
|
20240617,090300,2989250,28700,28800,28800,28700,104
|
|
20240617,090200,0,29100,29100,29100,29100,0
|
|
20240617,090100,0,29100,29100,29100,29100,0
|
|
20240617,090000,0,29100,29100,29100,29100,0
|