629 lines
32 KiB
CSV
629 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240618,192600,182107950,29500,29500,29500,29500,1
|
|
20240618,192500,182107950,29500,29500,29500,29500,0
|
|
20240618,192400,182107950,29500,29500,29500,29500,0
|
|
20240618,192300,182107950,29500,29500,29500,29500,0
|
|
20240618,192200,182107950,29500,29500,29500,29500,0
|
|
20240618,192100,182107950,29500,29500,29500,29500,0
|
|
20240618,192000,182107950,29500,29500,29500,29500,0
|
|
20240618,191900,182107950,29500,29500,29500,29500,0
|
|
20240618,191800,182107950,29500,29500,29500,29500,0
|
|
20240618,191700,182107950,29500,29500,29500,29500,0
|
|
20240618,191600,182107950,29500,29500,29500,29500,0
|
|
20240618,191500,182107950,29500,29500,29500,29500,0
|
|
20240618,191400,182107950,29500,29500,29500,29500,0
|
|
20240618,191300,182107950,29500,29500,29500,29500,0
|
|
20240618,191200,182107950,29500,29500,29500,29500,0
|
|
20240618,191100,182107950,29500,29500,29500,29500,0
|
|
20240618,191000,182107950,29500,29500,29500,29500,0
|
|
20240618,190900,182107950,29500,29500,29500,29500,0
|
|
20240618,190800,182107950,29500,29500,29500,29500,0
|
|
20240618,190700,182107950,29500,29500,29500,29500,0
|
|
20240618,190600,182107950,29500,29500,29500,29500,0
|
|
20240618,190500,182107950,29500,29500,29500,29500,0
|
|
20240618,190400,182107950,29500,29500,29500,29500,0
|
|
20240618,190300,182107950,29500,29500,29500,29500,0
|
|
20240618,190200,182107950,29500,29500,29500,29500,0
|
|
20240618,190100,182107950,29500,29500,29500,29500,0
|
|
20240618,190000,182107950,29500,29500,29500,29500,0
|
|
20240618,185900,182107950,29500,29500,29500,29500,0
|
|
20240618,185800,182107950,29500,29500,29500,29500,0
|
|
20240618,185700,182107950,29500,29500,29500,29500,0
|
|
20240618,185600,182107950,29500,29500,29500,29500,1
|
|
20240618,185500,182107950,29500,29500,29500,29500,0
|
|
20240618,185400,182107950,29500,29500,29500,29500,0
|
|
20240618,185300,182107950,29500,29500,29500,29500,0
|
|
20240618,185200,182107950,29500,29500,29500,29500,0
|
|
20240618,185100,182107950,29500,29500,29500,29500,0
|
|
20240618,185000,182107950,29500,29500,29500,29500,0
|
|
20240618,184900,182107950,29500,29500,29500,29500,0
|
|
20240618,184800,182107950,29500,29500,29500,29500,0
|
|
20240618,184700,182107950,29500,29500,29500,29500,0
|
|
20240618,184600,182107950,29500,29500,29500,29500,0
|
|
20240618,184500,182107950,29500,29500,29500,29500,0
|
|
20240618,184400,182107950,29500,29500,29500,29500,0
|
|
20240618,184300,182107950,29500,29500,29500,29500,0
|
|
20240618,184200,182107950,29500,29500,29500,29500,0
|
|
20240618,184100,182107950,29500,29500,29500,29500,0
|
|
20240618,184000,182107950,29500,29500,29500,29500,0
|
|
20240618,183900,182107950,29500,29500,29500,29500,0
|
|
20240618,183800,182107950,29500,29500,29500,29500,0
|
|
20240618,183700,182107950,29500,29500,29500,29500,0
|
|
20240618,183600,182107950,29500,29500,29500,29500,0
|
|
20240618,183500,182107950,29500,29500,29500,29500,0
|
|
20240618,183400,182107950,29500,29500,29500,29500,0
|
|
20240618,183300,182107950,29500,29500,29500,29500,0
|
|
20240618,183200,182107950,29500,29500,29500,29500,0
|
|
20240618,183100,182107950,29500,29500,29500,29500,0
|
|
20240618,183000,182107950,29500,29500,29500,29500,0
|
|
20240618,182900,182107950,29500,29500,29500,29500,0
|
|
20240618,182800,182107950,29500,29500,29500,29500,0
|
|
20240618,182700,182107950,29500,29500,29500,29500,0
|
|
20240618,182600,182107950,29500,29500,29500,29500,1
|
|
20240618,182500,182107950,29500,29500,29500,29500,0
|
|
20240618,182400,182107950,29500,29500,29500,29500,0
|
|
20240618,182300,182107950,29500,29500,29500,29500,0
|
|
20240618,182200,182107950,29500,29500,29500,29500,0
|
|
20240618,182100,182107950,29500,29500,29500,29500,0
|
|
20240618,182000,182107950,29500,29500,29500,29500,0
|
|
20240618,181900,182107950,29500,29500,29500,29500,0
|
|
20240618,181800,182107950,29500,29500,29500,29500,0
|
|
20240618,181700,182107950,29500,29500,29500,29500,0
|
|
20240618,181600,182107950,29500,29500,29500,29500,0
|
|
20240618,181500,182107950,29500,29500,29500,29500,0
|
|
20240618,181400,182107950,29500,29500,29500,29500,0
|
|
20240618,181300,182107950,29500,29500,29500,29500,0
|
|
20240618,181200,182107950,29500,29500,29500,29500,0
|
|
20240618,181100,182107950,29500,29500,29500,29500,0
|
|
20240618,181000,182107950,29500,29500,29500,29500,0
|
|
20240618,180900,182107950,29500,29500,29500,29500,0
|
|
20240618,180800,182107950,29500,29500,29500,29500,0
|
|
20240618,180700,182107950,29500,29500,29500,29500,0
|
|
20240618,180600,182107950,29500,29500,29500,29500,0
|
|
20240618,180500,182107950,29500,29500,29500,29500,0
|
|
20240618,180400,182107950,29500,29500,29500,29500,0
|
|
20240618,180300,182107950,29500,29500,29500,29500,0
|
|
20240618,180200,182107950,29500,29500,29500,29500,0
|
|
20240618,180100,182107950,29500,29500,29500,29500,0
|
|
20240618,180000,182107950,29500,29500,29500,29500,0
|
|
20240618,175900,182107950,29500,29500,29500,29500,0
|
|
20240618,175800,182107950,29500,29500,29500,29500,0
|
|
20240618,175700,182107950,29500,29500,29500,29500,0
|
|
20240618,175600,182107950,29500,29500,29500,29500,1
|
|
20240618,175500,182107950,29500,29500,29500,29500,0
|
|
20240618,175400,182107950,29500,29500,29500,29500,0
|
|
20240618,175300,182107950,29500,29500,29500,29500,0
|
|
20240618,175200,182107950,29500,29500,29500,29500,0
|
|
20240618,175100,182107950,29500,29500,29500,29500,0
|
|
20240618,175000,182107950,29500,29500,29500,29500,0
|
|
20240618,174900,182107950,29500,29500,29500,29500,0
|
|
20240618,174800,182107950,29500,29500,29500,29500,0
|
|
20240618,174700,182107950,29500,29500,29500,29500,0
|
|
20240618,174600,182107950,29500,29500,29500,29500,0
|
|
20240618,174500,182107950,29500,29500,29500,29500,0
|
|
20240618,174400,182107950,29500,29500,29500,29500,0
|
|
20240618,174300,182107950,29500,29500,29500,29500,0
|
|
20240618,174200,182107950,29500,29500,29500,29500,0
|
|
20240618,174100,182107950,29500,29500,29500,29500,0
|
|
20240618,174000,182107950,29500,29500,29500,29500,0
|
|
20240618,173900,182107950,29500,29500,29500,29500,0
|
|
20240618,173800,182107950,29500,29500,29500,29500,0
|
|
20240618,173700,182107950,29500,29500,29500,29500,0
|
|
20240618,173600,182107950,29500,29500,29500,29500,0
|
|
20240618,173500,182107950,29500,29500,29500,29500,0
|
|
20240618,173400,182107950,29500,29500,29500,29500,0
|
|
20240618,173300,182107950,29500,29500,29500,29500,0
|
|
20240618,173200,182107950,29500,29500,29500,29500,0
|
|
20240618,173100,182107950,29500,29500,29500,29500,0
|
|
20240618,173000,182107950,29500,29500,29500,29500,0
|
|
20240618,172900,182107950,29500,29500,29500,29500,0
|
|
20240618,172800,182107950,29500,29500,29500,29500,0
|
|
20240618,172700,182107950,29500,29500,29500,29500,0
|
|
20240618,172600,182107950,29500,29500,29500,29500,1
|
|
20240618,172500,182107950,29500,29500,29500,29500,0
|
|
20240618,172400,182107950,29500,29500,29500,29500,0
|
|
20240618,172300,182107950,29500,29500,29500,29500,0
|
|
20240618,172200,182107950,29500,29500,29500,29500,0
|
|
20240618,172100,182107950,29500,29500,29500,29500,0
|
|
20240618,172000,182107950,29500,29500,29500,29500,0
|
|
20240618,171900,182107950,29500,29500,29500,29500,0
|
|
20240618,171800,182107950,29500,29500,29500,29500,0
|
|
20240618,171700,182107950,29500,29500,29500,29500,0
|
|
20240618,171600,182107950,29500,29500,29500,29500,0
|
|
20240618,171500,182107950,29500,29500,29500,29500,0
|
|
20240618,171400,182107950,29500,29500,29500,29500,0
|
|
20240618,171300,182107950,29500,29500,29500,29500,0
|
|
20240618,171200,182107950,29500,29500,29500,29500,0
|
|
20240618,171100,182107950,29500,29500,29500,29500,0
|
|
20240618,171000,182107950,29500,29500,29500,29500,0
|
|
20240618,170900,182107950,29500,29500,29500,29500,0
|
|
20240618,170800,182107950,29500,29500,29500,29500,0
|
|
20240618,170700,182107950,29500,29500,29500,29500,0
|
|
20240618,170600,182107950,29500,29500,29500,29500,0
|
|
20240618,170500,182107950,29500,29500,29500,29500,0
|
|
20240618,170400,182107950,29500,29500,29500,29500,0
|
|
20240618,170300,182107950,29500,29500,29500,29500,0
|
|
20240618,170200,182107950,29500,29500,29500,29500,0
|
|
20240618,170100,182107950,29500,29500,29500,29500,0
|
|
20240618,170000,182107950,29500,29500,29500,29500,0
|
|
20240618,165900,182107950,29500,29500,29500,29500,0
|
|
20240618,165800,182107950,29500,29500,29500,29500,0
|
|
20240618,165700,182107950,29500,29500,29500,29500,0
|
|
20240618,165600,182107950,29500,29500,29500,29500,1
|
|
20240618,165500,182107950,29500,29500,29500,29500,0
|
|
20240618,165400,182107950,29500,29500,29500,29500,0
|
|
20240618,165300,182107950,29500,29500,29500,29500,0
|
|
20240618,165200,182107950,29500,29500,29500,29500,0
|
|
20240618,165100,182107950,29500,29500,29500,29500,0
|
|
20240618,165000,182107950,29500,29500,29500,29500,0
|
|
20240618,164900,182107950,29500,29500,29500,29500,0
|
|
20240618,164800,182107950,29500,29500,29500,29500,0
|
|
20240618,164700,182107950,29500,29500,29500,29500,0
|
|
20240618,164600,182107950,29500,29500,29500,29500,0
|
|
20240618,164500,182107950,29500,29500,29500,29500,0
|
|
20240618,164400,182107950,29500,29500,29500,29500,0
|
|
20240618,164300,182107950,29500,29500,29500,29500,0
|
|
20240618,164200,182107950,29500,29500,29500,29500,0
|
|
20240618,164100,182107950,29500,29500,29500,29500,0
|
|
20240618,164000,182107950,29500,29500,29500,29500,0
|
|
20240618,163900,182107950,29500,29500,29500,29500,0
|
|
20240618,163800,182107950,29500,29500,29500,29500,0
|
|
20240618,163700,182107950,29500,29500,29500,29500,0
|
|
20240618,163600,182107950,29500,29500,29500,29500,0
|
|
20240618,163500,182107950,29500,29500,29500,29500,0
|
|
20240618,163400,182107950,29500,29500,29500,29500,0
|
|
20240618,163300,182107950,29500,29500,29500,29500,0
|
|
20240618,163200,182107950,29500,29500,29500,29500,0
|
|
20240618,163100,182107950,29500,29500,29500,29500,0
|
|
20240618,163000,182107950,29500,29500,29500,29500,0
|
|
20240618,162900,182107950,29500,29500,29500,29500,0
|
|
20240618,162800,182107950,29500,29500,29500,29500,0
|
|
20240618,162700,182107950,29500,29500,29500,29500,0
|
|
20240618,162600,182107950,29500,29500,29500,29500,1
|
|
20240618,162500,182107950,29500,29500,29500,29500,0
|
|
20240618,162400,182107950,29500,29500,29500,29500,0
|
|
20240618,162300,182107950,29500,29500,29500,29500,0
|
|
20240618,162200,182107950,29500,29500,29500,29500,0
|
|
20240618,162100,182107950,29500,29500,29500,29500,0
|
|
20240618,162000,182107950,29500,29500,29500,29500,0
|
|
20240618,161900,182107950,29500,29500,29500,29500,0
|
|
20240618,161800,182107950,29500,29500,29500,29500,0
|
|
20240618,161700,182107950,29500,29500,29500,29500,0
|
|
20240618,161600,182107950,29500,29500,29500,29500,0
|
|
20240618,161500,182107950,29500,29500,29500,29500,0
|
|
20240618,161400,182107950,29500,29500,29500,29500,0
|
|
20240618,161300,182107950,29500,29500,29500,29500,0
|
|
20240618,161200,182107950,29500,29500,29500,29500,0
|
|
20240618,161100,182107950,29500,29500,29500,29500,0
|
|
20240618,161000,182107950,29500,29500,29500,29500,0
|
|
20240618,160900,182107950,29500,29500,29500,29500,0
|
|
20240618,160800,182107950,29500,29500,29500,29500,0
|
|
20240618,160700,182107950,29500,29500,29500,29500,0
|
|
20240618,160600,182107950,29500,29500,29500,29500,0
|
|
20240618,160500,182107950,29500,29500,29500,29500,0
|
|
20240618,160400,182107950,29500,29500,29500,29500,0
|
|
20240618,160300,182107950,29500,29500,29500,29500,0
|
|
20240618,160200,182107950,29500,29500,29500,29500,0
|
|
20240618,160100,182107950,29500,29500,29500,29500,0
|
|
20240618,160000,182107950,29500,29500,29500,29500,0
|
|
20240618,155900,182107950,29500,29500,29500,29500,0
|
|
20240618,155800,182107950,29500,29500,29500,29500,0
|
|
20240618,155700,182107950,29500,29500,29500,29500,0
|
|
20240618,155600,182107950,29500,29500,29500,29500,1
|
|
20240618,155500,182107950,29500,29500,29500,29500,0
|
|
20240618,155400,182107950,29500,29500,29500,29500,0
|
|
20240618,155300,182107950,29500,29500,29500,29500,0
|
|
20240618,155200,182107950,29500,29500,29500,29500,0
|
|
20240618,155100,182107950,29500,29500,29500,29500,0
|
|
20240618,155000,182107950,29500,29500,29500,29500,0
|
|
20240618,154900,182107950,29500,29500,29500,29500,0
|
|
20240618,154800,182107950,29500,29500,29500,29500,0
|
|
20240618,154700,182107950,29500,29500,29500,29500,0
|
|
20240618,154600,182107950,29500,29500,29500,29500,0
|
|
20240618,154500,182107950,29500,29500,29500,29500,0
|
|
20240618,154400,182107950,29500,29500,29500,29500,0
|
|
20240618,154300,182107950,29500,29500,29500,29500,0
|
|
20240618,154200,182107950,29500,29500,29500,29500,0
|
|
20240618,154100,182107950,29500,29500,29500,29500,0
|
|
20240618,154000,182107950,29500,29500,29500,29500,0
|
|
20240618,153900,182107950,29500,29500,29500,29500,0
|
|
20240618,153800,182107950,29500,29500,29500,29500,0
|
|
20240618,153700,182107950,29500,29500,29500,29500,0
|
|
20240618,153600,182107950,29500,29500,29500,29500,0
|
|
20240618,153500,182107950,29500,29500,29500,29500,0
|
|
20240618,153400,182107950,29500,29500,29500,29500,0
|
|
20240618,153300,182107950,29500,29500,29500,29500,0
|
|
20240618,153200,182107950,29500,29500,29500,29500,0
|
|
20240618,153100,182107950,29500,29500,29500,29500,0
|
|
20240618,153000,182107950,29500,29500,29500,29500,0
|
|
20240618,152900,182107950,29500,29500,29500,29500,0
|
|
20240618,152800,182107950,29500,29500,29500,29500,0
|
|
20240618,152700,182107950,29500,29500,29500,29500,0
|
|
20240618,152600,182107950,29500,29500,29500,29500,0
|
|
20240618,152500,182107950,29500,29500,29500,29500,0
|
|
20240618,152400,182107950,29500,29500,29500,29500,0
|
|
20240618,152300,182107950,29500,29500,29500,29500,0
|
|
20240618,152200,182107950,29500,29500,29500,29500,0
|
|
20240618,152100,182107950,29500,29500,29500,29500,0
|
|
20240618,152000,182107950,29500,29500,29500,29500,0
|
|
20240618,151900,182107950,29500,29500,29500,29500,0
|
|
20240618,151800,182107950,29500,29500,29500,29500,0
|
|
20240618,151700,182107950,29500,29500,29500,29500,0
|
|
20240618,151600,182107950,29500,29500,29500,29500,1
|
|
20240618,151500,182078450,29250,29250,29250,29250,0
|
|
20240618,151400,182078450,29250,29250,29250,29250,10
|
|
20240618,151300,181785950,29250,29250,29250,29250,0
|
|
20240618,151200,181785950,29250,29250,29250,29250,0
|
|
20240618,151100,181785950,29250,29250,29250,29250,20
|
|
20240618,151000,181200950,29700,29700,29700,29700,0
|
|
20240618,150900,181200950,29700,29700,29700,29700,0
|
|
20240618,150800,181200950,29700,29700,29700,29700,0
|
|
20240618,150700,181200950,29700,29700,29700,29700,0
|
|
20240618,150600,181200950,29700,29700,29700,29700,0
|
|
20240618,150500,181200950,29700,29700,29700,29700,0
|
|
20240618,150400,181200950,29700,29700,29700,29700,0
|
|
20240618,150300,181200950,29700,29700,29700,29700,0
|
|
20240618,150200,181200950,29700,29700,29700,29700,0
|
|
20240618,150100,181200950,29700,29700,29700,29700,0
|
|
20240618,150000,181200950,29700,29700,29700,29700,0
|
|
20240618,145900,181200950,29700,29700,29700,29700,0
|
|
20240618,145800,181200950,29700,29700,29700,29700,3
|
|
20240618,145700,181111850,29700,29700,29700,29700,3
|
|
20240618,145600,181022750,29700,29650,29700,29650,104
|
|
20240618,145500,177934000,29700,29700,29700,29700,0
|
|
20240618,145400,177934000,29700,29700,29700,29700,23
|
|
20240618,145300,177250900,29700,29700,29700,29700,100
|
|
20240618,145200,174280900,29700,29700,29700,29700,10
|
|
20240618,145100,173983900,29700,29700,29700,29700,0
|
|
20240618,145000,173983900,29700,29700,29700,29700,6
|
|
20240618,144900,173805700,29700,29700,29700,29700,0
|
|
20240618,144800,173805700,29700,29700,29700,29700,0
|
|
20240618,144700,173805700,29700,29700,29700,29700,0
|
|
20240618,144600,173805700,29700,29700,29700,29700,0
|
|
20240618,144500,173805700,29700,29700,29700,29700,0
|
|
20240618,144400,173805700,29700,29700,29700,29700,0
|
|
20240618,144300,173805700,29700,29700,29700,29700,0
|
|
20240618,144200,173805700,29700,29700,29700,29700,0
|
|
20240618,144100,173805700,29700,29700,29700,29700,0
|
|
20240618,144000,173805700,29700,29700,29700,29700,0
|
|
20240618,143900,173805700,29700,29700,29700,29700,1
|
|
20240618,143800,173776000,29700,29700,29700,29700,3
|
|
20240618,143700,173686900,29700,29700,29700,29700,2
|
|
20240618,143600,173627500,29700,29700,29700,29700,1
|
|
20240618,143500,173597800,29750,29750,29750,29750,0
|
|
20240618,143400,173597800,29750,29750,29750,29750,2
|
|
20240618,143300,173538300,29750,29750,29750,29750,1
|
|
20240618,143200,173508550,29800,29800,29800,29800,0
|
|
20240618,143100,173508550,29800,29800,29800,29800,1
|
|
20240618,143000,173478750,29850,29850,29850,29850,0
|
|
20240618,142900,173478750,29850,29850,29850,29850,127
|
|
20240618,142800,169687800,29850,29400,29850,29400,3087
|
|
20240618,142700,78630500,29400,29400,29400,29400,199
|
|
20240618,142600,72779900,29300,29300,29300,29300,0
|
|
20240618,142500,72779900,29300,29200,29300,29200,799
|
|
20240618,142400,49381250,29250,29250,29250,29250,0
|
|
20240618,142300,49381250,29250,29250,29250,29250,0
|
|
20240618,142200,49381250,29250,29250,29250,29250,0
|
|
20240618,142100,49381250,29250,29250,29250,29250,0
|
|
20240618,142000,49381250,29250,29250,29250,29250,0
|
|
20240618,141900,49381250,29250,29250,29250,29250,0
|
|
20240618,141800,49381250,29250,29250,29250,29250,0
|
|
20240618,141700,49381250,29250,29250,29250,29250,0
|
|
20240618,141600,49381250,29250,29250,29250,29250,0
|
|
20240618,141500,49381250,29250,29250,29250,29250,0
|
|
20240618,141400,49381250,29250,29250,29250,29250,0
|
|
20240618,141300,49381250,29250,29250,29250,29250,28
|
|
20240618,141200,48562250,29200,29200,29200,29200,0
|
|
20240618,141100,48562250,29200,29200,29200,29200,0
|
|
20240618,141000,48562250,29200,29200,29200,29200,0
|
|
20240618,140900,48562250,29200,29200,29200,29200,0
|
|
20240618,140800,48562250,29200,29200,29200,29200,0
|
|
20240618,140700,48562250,29200,29200,29200,29200,0
|
|
20240618,140600,48562250,29200,29200,29200,29200,7
|
|
20240618,140500,48357850,29200,29200,29200,29200,0
|
|
20240618,140400,48357850,29200,29200,29200,29200,0
|
|
20240618,140300,48357850,29200,29200,29200,29200,0
|
|
20240618,140200,48357850,29200,29200,29200,29200,0
|
|
20240618,140100,48357850,29200,29200,29200,29200,0
|
|
20240618,140000,48357850,29200,29200,29200,29200,0
|
|
20240618,135900,48357850,29200,29200,29200,29200,250
|
|
20240618,135800,41057850,29200,29200,29200,29200,0
|
|
20240618,135700,41057850,29200,29200,29200,29200,0
|
|
20240618,135600,41057850,29200,29200,29200,29200,0
|
|
20240618,135500,41057850,29200,29200,29200,29200,0
|
|
20240618,135400,41057850,29200,29200,29200,29200,0
|
|
20240618,135300,41057850,29200,29200,29200,29200,0
|
|
20240618,135200,41057850,29200,29200,29200,29200,0
|
|
20240618,135100,41057850,29200,29200,29200,29200,0
|
|
20240618,135000,41057850,29200,29200,29200,29200,0
|
|
20240618,134900,41057850,29200,29200,29200,29200,0
|
|
20240618,134800,41057850,29200,29200,29200,29200,0
|
|
20240618,134700,41057850,29200,29200,29200,29200,0
|
|
20240618,134600,41057850,29200,29200,29200,29200,0
|
|
20240618,134500,41057850,29200,29200,29200,29200,0
|
|
20240618,134400,41057850,29200,29200,29200,29200,0
|
|
20240618,134300,41057850,29200,29200,29200,29200,0
|
|
20240618,134200,41057850,29200,29200,29200,29200,0
|
|
20240618,134100,41057850,29200,29200,29200,29200,0
|
|
20240618,134000,41057850,29200,29200,29200,29200,0
|
|
20240618,133900,41057850,29200,29200,29200,29200,0
|
|
20240618,133800,41057850,29200,29200,29200,29200,0
|
|
20240618,133700,41057850,29200,29200,29200,29200,0
|
|
20240618,133600,41057850,29200,29200,29200,29200,0
|
|
20240618,133500,41057850,29200,29200,29200,29200,0
|
|
20240618,133400,41057850,29200,29200,29200,29200,0
|
|
20240618,133300,41057850,29200,29200,29200,29200,0
|
|
20240618,133200,41057850,29200,29200,29200,29200,0
|
|
20240618,133100,41057850,29200,29200,29200,29200,0
|
|
20240618,133000,41057850,29200,29200,29200,29200,0
|
|
20240618,132900,41057850,29200,29200,29200,29200,0
|
|
20240618,132800,41057850,29200,29200,29200,29200,0
|
|
20240618,132700,41057850,29200,29200,29200,29200,0
|
|
20240618,132600,41057850,29200,29200,29200,29200,0
|
|
20240618,132500,41057850,29200,29200,29200,29200,0
|
|
20240618,132400,41057850,29200,29200,29200,29200,0
|
|
20240618,132300,41057850,29200,29200,29200,29200,0
|
|
20240618,132200,41057850,29200,29200,29200,29200,0
|
|
20240618,132100,41057850,29200,29200,29200,29200,2
|
|
20240618,132000,40999450,29200,29200,29200,29200,0
|
|
20240618,131900,40999450,29200,29200,29200,29200,0
|
|
20240618,131800,40999450,29200,29200,29200,29200,0
|
|
20240618,131700,40999450,29200,29200,29200,29200,0
|
|
20240618,131600,40999450,29200,29200,29200,29200,0
|
|
20240618,131500,40999450,29200,29200,29200,29200,0
|
|
20240618,131400,40999450,29200,29200,29200,29200,0
|
|
20240618,131300,40999450,29200,29200,29200,29200,0
|
|
20240618,131200,40999450,29200,29200,29200,29200,0
|
|
20240618,131100,40999450,29200,29200,29200,29200,0
|
|
20240618,131000,40999450,29200,29200,29200,29200,0
|
|
20240618,130900,40999450,29200,29200,29200,29200,0
|
|
20240618,130800,40999450,29200,29200,29200,29200,0
|
|
20240618,130700,40999450,29200,29200,29200,29200,0
|
|
20240618,130600,40999450,29200,29200,29200,29200,0
|
|
20240618,130500,40999450,29200,29200,29200,29200,0
|
|
20240618,130400,40999450,29200,29200,29200,29200,0
|
|
20240618,130300,40999450,29200,29200,29200,29200,0
|
|
20240618,130200,40999450,29200,29200,29200,29200,0
|
|
20240618,130100,40999450,29200,29200,29200,29200,0
|
|
20240618,130000,40999450,29200,29200,29200,29200,0
|
|
20240618,125900,40999450,29200,29200,29200,29200,0
|
|
20240618,125800,40999450,29200,29200,29200,29200,0
|
|
20240618,125700,40999450,29200,29200,29200,29200,0
|
|
20240618,125600,40999450,29200,29200,29200,29200,0
|
|
20240618,125500,40999450,29200,29200,29200,29200,0
|
|
20240618,125400,40999450,29200,29200,29200,29200,0
|
|
20240618,125300,40999450,29200,29200,29200,29200,0
|
|
20240618,125200,40999450,29200,29200,29200,29200,0
|
|
20240618,125100,40999450,29200,29200,29200,29200,0
|
|
20240618,125000,40999450,29200,29200,29200,29200,0
|
|
20240618,124900,40999450,29200,29200,29200,29200,0
|
|
20240618,124800,40999450,29200,29200,29200,29200,0
|
|
20240618,124700,40999450,29200,29200,29200,29200,0
|
|
20240618,124600,40999450,29200,29200,29200,29200,0
|
|
20240618,124500,40999450,29200,29200,29200,29200,0
|
|
20240618,124400,40999450,29200,29200,29200,29200,0
|
|
20240618,124300,40999450,29200,29200,29200,29200,0
|
|
20240618,124200,40999450,29200,29200,29200,29200,0
|
|
20240618,124100,40999450,29200,29200,29200,29200,0
|
|
20240618,124000,40999450,29200,29200,29200,29200,0
|
|
20240618,123900,40999450,29200,29200,29200,29200,0
|
|
20240618,123800,40999450,29200,29200,29200,29200,3
|
|
20240618,123700,40911850,29200,29200,29200,29200,0
|
|
20240618,123600,40911850,29200,29200,29200,29200,0
|
|
20240618,123500,40911850,29200,29200,29200,29200,0
|
|
20240618,123400,40911850,29200,29200,29200,29200,0
|
|
20240618,123300,40911850,29200,29200,29200,29200,0
|
|
20240618,123200,40911850,29200,29200,29200,29200,0
|
|
20240618,123100,40911850,29200,29200,29200,29200,0
|
|
20240618,123000,40911850,29200,29200,29200,29200,0
|
|
20240618,122900,40911850,29200,29200,29200,29200,0
|
|
20240618,122800,40911850,29200,29200,29200,29200,0
|
|
20240618,122700,40911850,29200,29200,29200,29200,0
|
|
20240618,122600,40911850,29200,29200,29200,29200,0
|
|
20240618,122500,40911850,29200,29200,29200,29200,0
|
|
20240618,122400,40911850,29200,29200,29200,29200,35
|
|
20240618,122300,39889850,29200,29200,29200,29200,0
|
|
20240618,122200,39889850,29200,29200,29200,29200,0
|
|
20240618,122100,39889850,29200,29200,29200,29200,72
|
|
20240618,122000,37787450,29000,29000,29000,29000,0
|
|
20240618,121900,37787450,29000,29000,29000,29000,0
|
|
20240618,121800,37787450,29000,29000,29000,29000,0
|
|
20240618,121700,37787450,29000,29000,29000,29000,0
|
|
20240618,121600,37787450,29000,29000,29000,29000,0
|
|
20240618,121500,37787450,29000,29000,29000,29000,0
|
|
20240618,121400,37787450,29000,29000,29000,29000,0
|
|
20240618,121300,37787450,29000,29000,29000,29000,0
|
|
20240618,121200,37787450,29000,29000,29000,29000,0
|
|
20240618,121100,37787450,29000,29000,29000,29000,0
|
|
20240618,121000,37787450,29000,29000,29000,29000,0
|
|
20240618,120900,37787450,29000,29000,29000,29000,0
|
|
20240618,120800,37787450,29000,29000,29000,29000,0
|
|
20240618,120700,37787450,29000,29000,29000,29000,0
|
|
20240618,120600,37787450,29000,29000,29000,29000,0
|
|
20240618,120500,37787450,29000,29000,29000,29000,0
|
|
20240618,120400,37787450,29000,29000,29000,29000,0
|
|
20240618,120300,37787450,29000,29000,29000,29000,0
|
|
20240618,120200,37787450,29000,29000,29000,29000,0
|
|
20240618,120100,37787450,29000,29000,29000,29000,0
|
|
20240618,120000,37787450,29000,29000,29000,29000,0
|
|
20240618,115900,37787450,29000,29000,29000,29000,0
|
|
20240618,115800,37787450,29000,29000,29000,29000,0
|
|
20240618,115700,37787450,29000,29000,29000,29000,0
|
|
20240618,115600,37787450,29000,29000,29000,29000,0
|
|
20240618,115500,37787450,29000,29000,29000,29000,0
|
|
20240618,115400,37787450,29000,29000,29000,29000,0
|
|
20240618,115300,37787450,29000,29000,29000,29000,0
|
|
20240618,115200,37787450,29000,29000,29000,29000,0
|
|
20240618,115100,37787450,29000,29000,29000,29000,0
|
|
20240618,115000,37787450,29000,29000,29000,29000,0
|
|
20240618,114900,37787450,29000,29000,29000,29000,0
|
|
20240618,114800,37787450,29000,29000,29000,29000,0
|
|
20240618,114700,37787450,29000,29000,29000,29000,0
|
|
20240618,114600,37787450,29000,29000,29000,29000,0
|
|
20240618,114500,37787450,29000,29000,29000,29000,201
|
|
20240618,114400,31958450,29000,29000,29000,29000,0
|
|
20240618,114300,31958450,29000,29000,29000,29000,0
|
|
20240618,114200,31958450,29000,29000,29000,29000,0
|
|
20240618,114100,31958450,29000,29000,29000,29000,0
|
|
20240618,114000,31958450,29000,29000,29000,29000,0
|
|
20240618,113900,31958450,29000,29000,29000,29000,0
|
|
20240618,113800,31958450,29000,29000,29000,29000,0
|
|
20240618,113700,31958450,29000,29000,29000,29000,0
|
|
20240618,113600,31958450,29000,29000,29000,29000,0
|
|
20240618,113500,31958450,29000,29000,29000,29000,0
|
|
20240618,113400,31958450,29000,29000,29000,29000,0
|
|
20240618,113300,31958450,29000,29000,29000,29000,33
|
|
20240618,113200,31001450,29050,29100,29100,29050,110
|
|
20240618,113100,27803950,29200,29200,29200,29200,0
|
|
20240618,113000,27803950,29200,29200,29200,29200,0
|
|
20240618,112900,27803950,29200,29200,29200,29200,0
|
|
20240618,112800,27803950,29200,29200,29200,29200,0
|
|
20240618,112700,27803950,29200,29200,29200,29200,0
|
|
20240618,112600,27803950,29200,29200,29200,29200,0
|
|
20240618,112500,27803950,29200,29200,29200,29200,0
|
|
20240618,112400,27803950,29200,29200,29200,29200,0
|
|
20240618,112300,27803950,29200,29200,29200,29200,0
|
|
20240618,112200,27803950,29200,29200,29200,29200,0
|
|
20240618,112100,27803950,29200,29200,29200,29200,463
|
|
20240618,112000,14284350,29200,29200,29200,29200,0
|
|
20240618,111900,14284350,29200,29200,29200,29200,0
|
|
20240618,111800,14284350,29200,29200,29200,29200,0
|
|
20240618,111700,14284350,29200,29200,29200,29200,0
|
|
20240618,111600,14284350,29200,29200,29200,29200,0
|
|
20240618,111500,14284350,29200,29200,29200,29200,0
|
|
20240618,111400,14284350,29200,29200,29200,29200,40
|
|
20240618,111300,13116350,29200,29200,29200,29200,0
|
|
20240618,111200,13116350,29200,29200,29200,29200,0
|
|
20240618,111100,13116350,29200,29200,29200,29200,0
|
|
20240618,111000,13116350,29200,29200,29200,29200,0
|
|
20240618,110900,13116350,29200,29200,29200,29200,0
|
|
20240618,110800,13116350,29200,29200,29200,29200,0
|
|
20240618,110700,13116350,29200,29200,29200,29200,0
|
|
20240618,110600,13116350,29200,29200,29200,29200,0
|
|
20240618,110500,13116350,29200,29200,29200,29200,0
|
|
20240618,110400,13116350,29200,29200,29200,29200,0
|
|
20240618,110300,13116350,29200,29200,29200,29200,0
|
|
20240618,110200,13116350,29200,29200,29200,29200,0
|
|
20240618,110100,13116350,29200,29200,29200,29200,0
|
|
20240618,110000,13116350,29200,29200,29200,29200,0
|
|
20240618,105900,13116350,29200,29200,29200,29200,0
|
|
20240618,105800,13116350,29200,29200,29200,29200,0
|
|
20240618,105700,13116350,29200,29200,29200,29200,0
|
|
20240618,105600,13116350,29200,29200,29200,29200,0
|
|
20240618,105500,13116350,29200,29200,29200,29200,0
|
|
20240618,105400,13116350,29200,29200,29200,29200,0
|
|
20240618,105300,13116350,29200,29200,29200,29200,0
|
|
20240618,105200,13116350,29200,29200,29200,29200,0
|
|
20240618,105100,13116350,29200,29200,29200,29200,0
|
|
20240618,105000,13116350,29200,29200,29200,29200,0
|
|
20240618,104900,13116350,29200,29200,29200,29200,0
|
|
20240618,104800,13116350,29200,29200,29200,29200,0
|
|
20240618,104700,13116350,29200,29200,29200,29200,0
|
|
20240618,104600,13116350,29200,29200,29200,29200,0
|
|
20240618,104500,13116350,29200,29200,29200,29200,30
|
|
20240618,104400,12240350,29200,29200,29200,29200,0
|
|
20240618,104300,12240350,29200,29200,29200,29200,0
|
|
20240618,104200,12240350,29200,29200,29200,29200,0
|
|
20240618,104100,12240350,29200,29200,29200,29200,0
|
|
20240618,104000,12240350,29200,29200,29200,29200,0
|
|
20240618,103900,12240350,29200,29200,29200,29200,0
|
|
20240618,103800,12240350,29200,29200,29200,29200,0
|
|
20240618,103700,12240350,29200,29200,29200,29200,0
|
|
20240618,103600,12240350,29200,29200,29200,29200,0
|
|
20240618,103500,12240350,29200,29200,29200,29200,0
|
|
20240618,103400,12240350,29200,29200,29200,29200,0
|
|
20240618,103300,12240350,29200,29200,29200,29200,0
|
|
20240618,103200,12240350,29200,29200,29200,29200,0
|
|
20240618,103100,12240350,29200,29200,29200,29200,0
|
|
20240618,103000,12240350,29200,29200,29200,29200,0
|
|
20240618,102900,12240350,29200,29200,29200,29200,0
|
|
20240618,102800,12240350,29200,29200,29200,29200,0
|
|
20240618,102700,12240350,29200,29200,29200,29200,0
|
|
20240618,102600,12240350,29200,29200,29200,29200,0
|
|
20240618,102500,12240350,29200,29200,29200,29200,0
|
|
20240618,102400,12240350,29200,29200,29200,29200,0
|
|
20240618,102300,12240350,29200,29200,29200,29200,0
|
|
20240618,102200,12240350,29200,29200,29200,29200,0
|
|
20240618,102100,12240350,29200,29200,29200,29200,0
|
|
20240618,102000,12240350,29200,29200,29200,29200,0
|
|
20240618,101900,12240350,29200,29200,29200,29200,0
|
|
20240618,101800,12240350,29200,29200,29200,29200,0
|
|
20240618,101700,12240350,29200,29200,29200,29200,0
|
|
20240618,101600,12240350,29200,29200,29200,29200,0
|
|
20240618,101500,12240350,29200,29200,29200,29200,0
|
|
20240618,101400,12240350,29200,29200,29200,29200,0
|
|
20240618,101300,12240350,29200,29200,29200,29200,0
|
|
20240618,101200,12240350,29200,29200,29200,29200,0
|
|
20240618,101100,12240350,29200,29200,29200,29200,0
|
|
20240618,101000,12240350,29200,29200,29200,29200,0
|
|
20240618,100900,12240350,29200,29200,29200,29200,0
|
|
20240618,100800,12240350,29200,29200,29200,29200,0
|
|
20240618,100700,12240350,29200,29200,29200,29200,0
|
|
20240618,100600,12240350,29200,29200,29200,29200,0
|
|
20240618,100500,12240350,29200,29200,29200,29200,0
|
|
20240618,100400,12240350,29200,29200,29200,29200,0
|
|
20240618,100300,12240350,29200,29200,29200,29200,0
|
|
20240618,100200,12240350,29200,29200,29200,29200,0
|
|
20240618,100100,12240350,29200,29200,29200,29200,0
|
|
20240618,100000,12240350,29200,29200,29200,29200,0
|
|
20240618,095900,12240350,29200,29200,29200,29200,0
|
|
20240618,095800,12240350,29200,29200,29200,29200,0
|
|
20240618,095700,12240350,29200,29200,29200,29200,0
|
|
20240618,095600,12240350,29200,29200,29200,29200,0
|
|
20240618,095500,12240350,29200,29200,29200,29200,0
|
|
20240618,095400,12240350,29200,29200,29200,29200,0
|
|
20240618,095300,12240350,29200,29200,29200,29200,0
|
|
20240618,095200,12240350,29200,29200,29200,29200,0
|
|
20240618,095100,12240350,29200,29200,29200,29200,265
|
|
20240618,095000,4502350,29200,29200,29200,29200,0
|
|
20240618,094900,4502350,29200,29200,29200,29200,0
|
|
20240618,094800,4502350,29200,29200,29200,29200,0
|
|
20240618,094700,4502350,29200,29200,29200,29200,0
|
|
20240618,094600,4502350,29200,29200,29200,29200,13
|
|
20240618,094500,4122750,29050,29050,29050,29050,0
|
|
20240618,094400,4122750,29050,29050,29050,29050,0
|
|
20240618,094300,4122750,29050,29050,29050,29050,3
|
|
20240618,094200,4035600,29000,29000,29000,29000,0
|
|
20240618,094100,4035600,29000,29000,29000,29000,0
|
|
20240618,094000,4035600,29000,29000,29000,29000,0
|
|
20240618,093900,4035600,29000,29000,29000,29000,0
|
|
20240618,093800,4035600,29000,29100,29100,29000,130
|
|
20240618,093700,262700,29200,29200,29200,29200,0
|
|
20240618,093600,262700,29200,29200,29200,29200,0
|
|
20240618,093500,262700,29200,29200,29200,29200,0
|
|
20240618,093400,262700,29200,29200,29200,29200,0
|
|
20240618,093300,262700,29200,29200,29200,29200,0
|
|
20240618,093200,262700,29200,29200,29200,29200,0
|
|
20240618,093100,262700,29200,29200,29200,29200,0
|
|
20240618,093000,262700,29200,29200,29200,29200,0
|
|
20240618,092900,262700,29200,29200,29200,29200,0
|
|
20240618,092800,262700,29200,29200,29200,29200,0
|
|
20240618,092700,262700,29200,29200,29200,29200,0
|
|
20240618,092600,262700,29200,29200,29200,29200,0
|
|
20240618,092500,262700,29200,29200,29200,29200,0
|
|
20240618,092400,262700,29200,29200,29200,29200,0
|
|
20240618,092300,262700,29200,29200,29200,29200,0
|
|
20240618,092200,262700,29200,29200,29200,29200,0
|
|
20240618,092100,262700,29200,29200,29200,29200,0
|
|
20240618,092000,262700,29200,29200,29200,29200,0
|
|
20240618,091900,262700,29200,29200,29200,29200,0
|
|
20240618,091800,262700,29200,29200,29200,29200,0
|
|
20240618,091700,262700,29200,29200,29200,29200,0
|
|
20240618,091600,262700,29200,29200,29200,29200,5
|
|
20240618,091500,116700,29200,29200,29200,29200,0
|
|
20240618,091400,116700,29200,29200,29200,29200,0
|
|
20240618,091300,116700,29200,29200,29200,29200,0
|
|
20240618,091200,116700,29200,29200,29200,29200,1
|
|
20240618,091100,87500,29200,29200,29200,29200,0
|
|
20240618,091000,87500,29200,29200,29200,29200,0
|
|
20240618,090900,87500,29200,29200,29200,29200,0
|
|
20240618,090800,87500,29200,29200,29200,29200,0
|
|
20240618,090700,87500,29200,29150,29200,29150,3
|
|
20240618,090600,0,29150,29150,29150,29150,0
|
|
20240618,090500,0,29150,29150,29150,29150,0
|
|
20240618,090400,0,29150,29150,29150,29150,0
|
|
20240618,090300,0,29150,29150,29150,29150,0
|
|
20240618,090200,0,29150,29150,29150,29150,0
|
|
20240618,090100,0,29150,29150,29150,29150,0
|
|
20240618,090000,0,29150,29150,29150,29150,0
|