629 lines
32 KiB
CSV
629 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240621,192600,126579000,29350,29350,29350,29350,1
|
|
20240621,192500,126579000,29350,29350,29350,29350,0
|
|
20240621,192400,126579000,29350,29350,29350,29350,0
|
|
20240621,192300,126579000,29350,29350,29350,29350,0
|
|
20240621,192200,126579000,29350,29350,29350,29350,0
|
|
20240621,192100,126579000,29350,29350,29350,29350,0
|
|
20240621,192000,126579000,29350,29350,29350,29350,0
|
|
20240621,191900,126579000,29350,29350,29350,29350,0
|
|
20240621,191800,126579000,29350,29350,29350,29350,0
|
|
20240621,191700,126579000,29350,29350,29350,29350,0
|
|
20240621,191600,126579000,29350,29350,29350,29350,0
|
|
20240621,191500,126579000,29350,29350,29350,29350,0
|
|
20240621,191400,126579000,29350,29350,29350,29350,0
|
|
20240621,191300,126579000,29350,29350,29350,29350,0
|
|
20240621,191200,126579000,29350,29350,29350,29350,0
|
|
20240621,191100,126579000,29350,29350,29350,29350,0
|
|
20240621,191000,126579000,29350,29350,29350,29350,0
|
|
20240621,190900,126579000,29350,29350,29350,29350,0
|
|
20240621,190800,126579000,29350,29350,29350,29350,0
|
|
20240621,190700,126579000,29350,29350,29350,29350,0
|
|
20240621,190600,126579000,29350,29350,29350,29350,0
|
|
20240621,190500,126579000,29350,29350,29350,29350,0
|
|
20240621,190400,126579000,29350,29350,29350,29350,0
|
|
20240621,190300,126579000,29350,29350,29350,29350,0
|
|
20240621,190200,126579000,29350,29350,29350,29350,0
|
|
20240621,190100,126579000,29350,29350,29350,29350,0
|
|
20240621,190000,126579000,29350,29350,29350,29350,0
|
|
20240621,185900,126579000,29350,29350,29350,29350,0
|
|
20240621,185800,126579000,29350,29350,29350,29350,0
|
|
20240621,185700,126579000,29350,29350,29350,29350,0
|
|
20240621,185600,126579000,29350,29350,29350,29350,1
|
|
20240621,185500,126579000,29350,29350,29350,29350,0
|
|
20240621,185400,126579000,29350,29350,29350,29350,0
|
|
20240621,185300,126579000,29350,29350,29350,29350,0
|
|
20240621,185200,126579000,29350,29350,29350,29350,0
|
|
20240621,185100,126579000,29350,29350,29350,29350,0
|
|
20240621,185000,126579000,29350,29350,29350,29350,0
|
|
20240621,184900,126579000,29350,29350,29350,29350,0
|
|
20240621,184800,126579000,29350,29350,29350,29350,0
|
|
20240621,184700,126579000,29350,29350,29350,29350,0
|
|
20240621,184600,126579000,29350,29350,29350,29350,0
|
|
20240621,184500,126579000,29350,29350,29350,29350,0
|
|
20240621,184400,126579000,29350,29350,29350,29350,0
|
|
20240621,184300,126579000,29350,29350,29350,29350,0
|
|
20240621,184200,126579000,29350,29350,29350,29350,0
|
|
20240621,184100,126579000,29350,29350,29350,29350,0
|
|
20240621,184000,126579000,29350,29350,29350,29350,0
|
|
20240621,183900,126579000,29350,29350,29350,29350,0
|
|
20240621,183800,126579000,29350,29350,29350,29350,0
|
|
20240621,183700,126579000,29350,29350,29350,29350,0
|
|
20240621,183600,126579000,29350,29350,29350,29350,0
|
|
20240621,183500,126579000,29350,29350,29350,29350,0
|
|
20240621,183400,126579000,29350,29350,29350,29350,0
|
|
20240621,183300,126579000,29350,29350,29350,29350,0
|
|
20240621,183200,126579000,29350,29350,29350,29350,0
|
|
20240621,183100,126579000,29350,29350,29350,29350,0
|
|
20240621,183000,126579000,29350,29350,29350,29350,0
|
|
20240621,182900,126579000,29350,29350,29350,29350,0
|
|
20240621,182800,126579000,29350,29350,29350,29350,0
|
|
20240621,182700,126579000,29350,29350,29350,29350,0
|
|
20240621,182600,126579000,29350,29350,29350,29350,1
|
|
20240621,182500,126579000,29350,29350,29350,29350,0
|
|
20240621,182400,126579000,29350,29350,29350,29350,0
|
|
20240621,182300,126579000,29350,29350,29350,29350,0
|
|
20240621,182200,126579000,29350,29350,29350,29350,0
|
|
20240621,182100,126579000,29350,29350,29350,29350,0
|
|
20240621,182000,126579000,29350,29350,29350,29350,0
|
|
20240621,181900,126579000,29350,29350,29350,29350,0
|
|
20240621,181800,126579000,29350,29350,29350,29350,0
|
|
20240621,181700,126579000,29350,29350,29350,29350,0
|
|
20240621,181600,126579000,29350,29350,29350,29350,0
|
|
20240621,181500,126579000,29350,29350,29350,29350,0
|
|
20240621,181400,126579000,29350,29350,29350,29350,0
|
|
20240621,181300,126579000,29350,29350,29350,29350,0
|
|
20240621,181200,126579000,29350,29350,29350,29350,0
|
|
20240621,181100,126579000,29350,29350,29350,29350,0
|
|
20240621,181000,126579000,29350,29350,29350,29350,0
|
|
20240621,180900,126579000,29350,29350,29350,29350,0
|
|
20240621,180800,126579000,29350,29350,29350,29350,0
|
|
20240621,180700,126579000,29350,29350,29350,29350,0
|
|
20240621,180600,126579000,29350,29350,29350,29350,0
|
|
20240621,180500,126579000,29350,29350,29350,29350,0
|
|
20240621,180400,126579000,29350,29350,29350,29350,0
|
|
20240621,180300,126579000,29350,29350,29350,29350,0
|
|
20240621,180200,126579000,29350,29350,29350,29350,0
|
|
20240621,180100,126579000,29350,29350,29350,29350,0
|
|
20240621,180000,126579000,29350,29350,29350,29350,0
|
|
20240621,175900,126579000,29350,29350,29350,29350,0
|
|
20240621,175800,126579000,29350,29350,29350,29350,0
|
|
20240621,175700,126579000,29350,29350,29350,29350,0
|
|
20240621,175600,126579000,29350,29350,29350,29350,1
|
|
20240621,175500,126579000,29350,29350,29350,29350,0
|
|
20240621,175400,126579000,29350,29350,29350,29350,0
|
|
20240621,175300,126579000,29350,29350,29350,29350,0
|
|
20240621,175200,126579000,29350,29350,29350,29350,0
|
|
20240621,175100,126579000,29350,29350,29350,29350,0
|
|
20240621,175000,126579000,29350,29350,29350,29350,0
|
|
20240621,174900,126579000,29350,29350,29350,29350,0
|
|
20240621,174800,126579000,29350,29350,29350,29350,0
|
|
20240621,174700,126579000,29350,29350,29350,29350,0
|
|
20240621,174600,126579000,29350,29350,29350,29350,0
|
|
20240621,174500,126579000,29350,29350,29350,29350,0
|
|
20240621,174400,126579000,29350,29350,29350,29350,0
|
|
20240621,174300,126579000,29350,29350,29350,29350,0
|
|
20240621,174200,126579000,29350,29350,29350,29350,0
|
|
20240621,174100,126579000,29350,29350,29350,29350,0
|
|
20240621,174000,126579000,29350,29350,29350,29350,0
|
|
20240621,173900,126579000,29350,29350,29350,29350,0
|
|
20240621,173800,126579000,29350,29350,29350,29350,0
|
|
20240621,173700,126579000,29350,29350,29350,29350,0
|
|
20240621,173600,126579000,29350,29350,29350,29350,0
|
|
20240621,173500,126579000,29350,29350,29350,29350,0
|
|
20240621,173400,126579000,29350,29350,29350,29350,0
|
|
20240621,173300,126579000,29350,29350,29350,29350,0
|
|
20240621,173200,126579000,29350,29350,29350,29350,0
|
|
20240621,173100,126579000,29350,29350,29350,29350,0
|
|
20240621,173000,126579000,29350,29350,29350,29350,0
|
|
20240621,172900,126579000,29350,29350,29350,29350,0
|
|
20240621,172800,126579000,29350,29350,29350,29350,0
|
|
20240621,172700,126579000,29350,29350,29350,29350,0
|
|
20240621,172600,126579000,29350,29350,29350,29350,1
|
|
20240621,172500,126579000,29350,29350,29350,29350,0
|
|
20240621,172400,126579000,29350,29350,29350,29350,0
|
|
20240621,172300,126579000,29350,29350,29350,29350,0
|
|
20240621,172200,126579000,29350,29350,29350,29350,0
|
|
20240621,172100,126579000,29350,29350,29350,29350,0
|
|
20240621,172000,126579000,29350,29350,29350,29350,0
|
|
20240621,171900,126579000,29350,29350,29350,29350,0
|
|
20240621,171800,126579000,29350,29350,29350,29350,0
|
|
20240621,171700,126579000,29350,29350,29350,29350,0
|
|
20240621,171600,126579000,29350,29350,29350,29350,0
|
|
20240621,171500,126579000,29350,29350,29350,29350,0
|
|
20240621,171400,126579000,29350,29350,29350,29350,0
|
|
20240621,171300,126579000,29350,29350,29350,29350,0
|
|
20240621,171200,126579000,29350,29350,29350,29350,0
|
|
20240621,171100,126579000,29350,29350,29350,29350,0
|
|
20240621,171000,126579000,29350,29350,29350,29350,0
|
|
20240621,170900,126579000,29350,29350,29350,29350,0
|
|
20240621,170800,126579000,29350,29350,29350,29350,0
|
|
20240621,170700,126579000,29350,29350,29350,29350,0
|
|
20240621,170600,126579000,29350,29350,29350,29350,0
|
|
20240621,170500,126579000,29350,29350,29350,29350,0
|
|
20240621,170400,126579000,29350,29350,29350,29350,0
|
|
20240621,170300,126579000,29350,29350,29350,29350,0
|
|
20240621,170200,126579000,29350,29350,29350,29350,0
|
|
20240621,170100,126579000,29350,29350,29350,29350,0
|
|
20240621,170000,126579000,29350,29350,29350,29350,0
|
|
20240621,165900,126579000,29350,29350,29350,29350,0
|
|
20240621,165800,126579000,29350,29350,29350,29350,0
|
|
20240621,165700,126579000,29350,29350,29350,29350,0
|
|
20240621,165600,126579000,29350,29350,29350,29350,1
|
|
20240621,165500,126579000,29350,29350,29350,29350,0
|
|
20240621,165400,126579000,29350,29350,29350,29350,0
|
|
20240621,165300,126579000,29350,29350,29350,29350,0
|
|
20240621,165200,126579000,29350,29350,29350,29350,0
|
|
20240621,165100,126579000,29350,29350,29350,29350,0
|
|
20240621,165000,126579000,29350,29350,29350,29350,0
|
|
20240621,164900,126579000,29350,29350,29350,29350,0
|
|
20240621,164800,126579000,29350,29350,29350,29350,0
|
|
20240621,164700,126579000,29350,29350,29350,29350,0
|
|
20240621,164600,126579000,29350,29350,29350,29350,0
|
|
20240621,164500,126579000,29350,29350,29350,29350,0
|
|
20240621,164400,126579000,29350,29350,29350,29350,0
|
|
20240621,164300,126579000,29350,29350,29350,29350,0
|
|
20240621,164200,126579000,29350,29350,29350,29350,0
|
|
20240621,164100,126579000,29350,29350,29350,29350,0
|
|
20240621,164000,126579000,29350,29350,29350,29350,0
|
|
20240621,163900,126579000,29350,29350,29350,29350,0
|
|
20240621,163800,126579000,29350,29350,29350,29350,0
|
|
20240621,163700,126579000,29350,29350,29350,29350,0
|
|
20240621,163600,126579000,29350,29350,29350,29350,0
|
|
20240621,163500,126579000,29350,29350,29350,29350,0
|
|
20240621,163400,126579000,29350,29350,29350,29350,0
|
|
20240621,163300,126579000,29350,29350,29350,29350,0
|
|
20240621,163200,126579000,29350,29350,29350,29350,0
|
|
20240621,163100,126579000,29350,29350,29350,29350,0
|
|
20240621,163000,126579000,29350,29350,29350,29350,0
|
|
20240621,162900,126579000,29350,29350,29350,29350,0
|
|
20240621,162800,126579000,29350,29350,29350,29350,0
|
|
20240621,162700,126579000,29350,29350,29350,29350,0
|
|
20240621,162600,126579000,29350,29350,29350,29350,1
|
|
20240621,162500,126579000,29350,29350,29350,29350,0
|
|
20240621,162400,126579000,29350,29350,29350,29350,0
|
|
20240621,162300,126579000,29350,29350,29350,29350,0
|
|
20240621,162200,126579000,29350,29350,29350,29350,0
|
|
20240621,162100,126579000,29350,29350,29350,29350,0
|
|
20240621,162000,126579000,29350,29350,29350,29350,0
|
|
20240621,161900,126579000,29350,29350,29350,29350,0
|
|
20240621,161800,126579000,29350,29350,29350,29350,0
|
|
20240621,161700,126579000,29350,29350,29350,29350,0
|
|
20240621,161600,126579000,29350,29350,29350,29350,0
|
|
20240621,161500,126579000,29350,29350,29350,29350,0
|
|
20240621,161400,126579000,29350,29350,29350,29350,0
|
|
20240621,161300,126579000,29350,29350,29350,29350,0
|
|
20240621,161200,126579000,29350,29350,29350,29350,0
|
|
20240621,161100,126579000,29350,29350,29350,29350,0
|
|
20240621,161000,126579000,29350,29350,29350,29350,0
|
|
20240621,160900,126579000,29350,29350,29350,29350,0
|
|
20240621,160800,126579000,29350,29350,29350,29350,0
|
|
20240621,160700,126579000,29350,29350,29350,29350,0
|
|
20240621,160600,126579000,29350,29350,29350,29350,0
|
|
20240621,160500,126579000,29350,29350,29350,29350,0
|
|
20240621,160400,126579000,29350,29350,29350,29350,0
|
|
20240621,160300,126579000,29350,29350,29350,29350,0
|
|
20240621,160200,126579000,29350,29350,29350,29350,0
|
|
20240621,160100,126579000,29350,29350,29350,29350,0
|
|
20240621,160000,126579000,29350,29350,29350,29350,0
|
|
20240621,155900,126579000,29350,29350,29350,29350,0
|
|
20240621,155800,126579000,29350,29350,29350,29350,0
|
|
20240621,155700,126579000,29350,29350,29350,29350,0
|
|
20240621,155600,126579000,29350,29350,29350,29350,1
|
|
20240621,155500,126579000,29350,29350,29350,29350,0
|
|
20240621,155400,126579000,29350,29350,29350,29350,0
|
|
20240621,155300,126579000,29350,29350,29350,29350,0
|
|
20240621,155200,126579000,29350,29350,29350,29350,0
|
|
20240621,155100,126579000,29350,29350,29350,29350,0
|
|
20240621,155000,126579000,29350,29350,29350,29350,0
|
|
20240621,154900,126579000,29350,29350,29350,29350,0
|
|
20240621,154800,126579000,29350,29350,29350,29350,0
|
|
20240621,154700,126579000,29350,29350,29350,29350,0
|
|
20240621,154600,126579000,29350,29350,29350,29350,0
|
|
20240621,154500,126579000,29350,29350,29350,29350,0
|
|
20240621,154400,126579000,29350,29350,29350,29350,0
|
|
20240621,154300,126579000,29350,29350,29350,29350,0
|
|
20240621,154200,126579000,29350,29350,29350,29350,0
|
|
20240621,154100,126579000,29350,29350,29350,29350,0
|
|
20240621,154000,126579000,29350,29350,29350,29350,0
|
|
20240621,153900,126579000,29350,29350,29350,29350,0
|
|
20240621,153800,126579000,29350,29350,29350,29350,0
|
|
20240621,153700,126579000,29350,29350,29350,29350,0
|
|
20240621,153600,126579000,29350,29350,29350,29350,0
|
|
20240621,153500,126579000,29350,29350,29350,29350,0
|
|
20240621,153400,126579000,29350,29350,29350,29350,0
|
|
20240621,153300,126579000,29350,29350,29350,29350,0
|
|
20240621,153200,126579000,29350,29350,29350,29350,0
|
|
20240621,153100,126579000,29350,29350,29350,29350,0
|
|
20240621,153000,126579000,29350,29350,29350,29350,0
|
|
20240621,152900,126579000,29350,29350,29350,29350,0
|
|
20240621,152800,126579000,29350,29350,29350,29350,0
|
|
20240621,152700,126579000,29350,29350,29350,29350,0
|
|
20240621,152600,126579000,29350,29350,29350,29350,0
|
|
20240621,152500,126579000,29350,29350,29350,29350,0
|
|
20240621,152400,126579000,29350,29350,29350,29350,0
|
|
20240621,152300,126579000,29350,29350,29350,29350,0
|
|
20240621,152200,126579000,29350,29350,29350,29350,0
|
|
20240621,152100,126579000,29350,29350,29350,29350,0
|
|
20240621,152000,126579000,29350,29350,29350,29350,0
|
|
20240621,151900,126579000,29350,29350,29350,29350,0
|
|
20240621,151800,126579000,29350,29350,29350,29350,1
|
|
20240621,151700,126549650,29350,29350,29350,29350,0
|
|
20240621,151600,126549650,29350,29350,29350,29350,0
|
|
20240621,151500,126549650,29350,29350,29350,29350,0
|
|
20240621,151400,126549650,29350,29350,29350,29350,0
|
|
20240621,151300,126549650,29350,29350,29350,29350,0
|
|
20240621,151200,126549650,29350,29350,29350,29350,0
|
|
20240621,151100,126549650,29350,29350,29350,29350,0
|
|
20240621,151000,126549650,29350,29350,29350,29350,0
|
|
20240621,150900,126549650,29350,29350,29350,29350,0
|
|
20240621,150800,126549650,29350,29350,29350,29350,1
|
|
20240621,150700,126520300,29350,29350,29350,29350,0
|
|
20240621,150600,126520300,29350,29350,29350,29350,0
|
|
20240621,150500,126520300,29350,29350,29350,29350,0
|
|
20240621,150400,126520300,29350,29350,29350,29350,0
|
|
20240621,150300,126520300,29350,29350,29350,29350,0
|
|
20240621,150200,126520300,29350,29350,29350,29350,500
|
|
20240621,150100,111845300,29350,29350,29350,29350,0
|
|
20240621,150000,111845300,29350,29350,29350,29350,0
|
|
20240621,145900,111845300,29350,29350,29350,29350,0
|
|
20240621,145800,111845300,29350,29350,29350,29350,0
|
|
20240621,145700,111845300,29350,29350,29350,29350,0
|
|
20240621,145600,111845300,29350,29350,29350,29350,0
|
|
20240621,145500,111845300,29350,29350,29350,29350,0
|
|
20240621,145400,111845300,29350,29350,29350,29350,0
|
|
20240621,145300,111845300,29350,29350,29350,29350,0
|
|
20240621,145200,111845300,29350,29350,29350,29350,0
|
|
20240621,145100,111845300,29350,29350,29350,29350,0
|
|
20240621,145000,111845300,29350,29350,29350,29350,0
|
|
20240621,144900,111845300,29350,29350,29350,29350,0
|
|
20240621,144800,111845300,29350,29350,29350,29350,0
|
|
20240621,144700,111845300,29350,29350,29350,29350,0
|
|
20240621,144600,111845300,29350,29350,29350,29350,0
|
|
20240621,144500,111845300,29350,29350,29350,29350,0
|
|
20240621,144400,111845300,29350,29350,29350,29350,50
|
|
20240621,144300,110377800,29350,29350,29350,29350,50
|
|
20240621,144200,108910300,29350,29350,29350,29350,0
|
|
20240621,144100,108910300,29350,29350,29350,29350,50
|
|
20240621,144000,107442800,29350,29350,29350,29350,0
|
|
20240621,143900,107442800,29350,29350,29350,29350,119
|
|
20240621,143800,103950150,29300,29300,29300,29300,0
|
|
20240621,143700,103950150,29300,29300,29300,29300,0
|
|
20240621,143600,103950150,29300,29300,29300,29300,1
|
|
20240621,143500,103920850,29350,29350,29350,29350,0
|
|
20240621,143400,103920850,29350,29350,29350,29350,0
|
|
20240621,143300,103920850,29350,29350,29350,29350,0
|
|
20240621,143200,103920850,29350,29350,29350,29350,0
|
|
20240621,143100,103920850,29350,29350,29350,29350,0
|
|
20240621,143000,103920850,29350,29350,29350,29350,0
|
|
20240621,142900,103920850,29350,29350,29350,29350,0
|
|
20240621,142800,103920850,29350,29350,29350,29350,0
|
|
20240621,142700,103920850,29350,29350,29350,29350,0
|
|
20240621,142600,103920850,29350,29350,29350,29350,0
|
|
20240621,142500,103920850,29350,29350,29350,29350,0
|
|
20240621,142400,103920850,29350,29350,29350,29350,0
|
|
20240621,142300,103920850,29350,29350,29350,29350,0
|
|
20240621,142200,103920850,29350,29350,29350,29350,0
|
|
20240621,142100,103920850,29350,29350,29350,29350,0
|
|
20240621,142000,103920850,29350,29350,29350,29350,0
|
|
20240621,141900,103920850,29350,29350,29350,29350,0
|
|
20240621,141800,103920850,29350,29350,29350,29350,0
|
|
20240621,141700,103920850,29350,29350,29350,29350,0
|
|
20240621,141600,103920850,29350,29350,29350,29350,0
|
|
20240621,141500,103920850,29350,29350,29350,29350,0
|
|
20240621,141400,103920850,29350,29350,29350,29350,0
|
|
20240621,141300,103920850,29350,29350,29350,29350,0
|
|
20240621,141200,103920850,29350,29350,29350,29350,0
|
|
20240621,141100,103920850,29350,29350,29350,29350,0
|
|
20240621,141000,103920850,29350,29350,29350,29350,0
|
|
20240621,140900,103920850,29350,29350,29350,29350,0
|
|
20240621,140800,103920850,29350,29350,29350,29350,0
|
|
20240621,140700,103920850,29350,29350,29350,29350,0
|
|
20240621,140600,103920850,29350,29350,29350,29350,0
|
|
20240621,140500,103920850,29350,29350,29350,29350,10
|
|
20240621,140400,103627350,29300,29300,29300,29300,0
|
|
20240621,140300,103627350,29300,29300,29300,29300,0
|
|
20240621,140200,103627350,29300,29300,29300,29300,0
|
|
20240621,140100,103627350,29300,29300,29300,29300,50
|
|
20240621,140000,102162350,29350,29350,29350,29350,0
|
|
20240621,135900,102162350,29350,29350,29350,29350,0
|
|
20240621,135800,102162350,29350,29350,29350,29350,0
|
|
20240621,135700,102162350,29350,29350,29350,29350,0
|
|
20240621,135600,102162350,29350,29350,29350,29350,0
|
|
20240621,135500,102162350,29350,29350,29350,29350,0
|
|
20240621,135400,102162350,29350,29350,29350,29350,0
|
|
20240621,135300,102162350,29350,29350,29350,29350,0
|
|
20240621,135200,102162350,29350,29350,29350,29350,0
|
|
20240621,135100,102162350,29350,29350,29350,29350,0
|
|
20240621,135000,102162350,29350,29350,29350,29350,0
|
|
20240621,134900,102162350,29350,29350,29350,29350,0
|
|
20240621,134800,102162350,29350,29350,29350,29350,0
|
|
20240621,134700,102162350,29350,29350,29350,29350,75
|
|
20240621,134600,99961100,29200,29200,29200,29200,0
|
|
20240621,134500,99961100,29200,29200,29200,29200,0
|
|
20240621,134400,99961100,29200,29200,29200,29200,0
|
|
20240621,134300,99961100,29200,29200,29200,29200,0
|
|
20240621,134200,99961100,29200,29200,29200,29200,0
|
|
20240621,134100,99961100,29200,29200,29200,29200,0
|
|
20240621,134000,99961100,29200,29200,29200,29200,0
|
|
20240621,133900,99961100,29200,29200,29200,29200,0
|
|
20240621,133800,99961100,29200,29200,29200,29200,0
|
|
20240621,133700,99961100,29200,29200,29200,29200,0
|
|
20240621,133600,99961100,29200,29200,29200,29200,0
|
|
20240621,133500,99961100,29200,29200,29200,29200,0
|
|
20240621,133400,99961100,29200,29200,29200,29200,0
|
|
20240621,133300,99961100,29200,29200,29200,29200,0
|
|
20240621,133200,99961100,29200,29200,29200,29200,0
|
|
20240621,133100,99961100,29200,29200,29200,29200,0
|
|
20240621,133000,99961100,29200,29200,29200,29200,0
|
|
20240621,132900,99961100,29200,29200,29200,29200,0
|
|
20240621,132800,99961100,29200,29200,29200,29200,0
|
|
20240621,132700,99961100,29200,29200,29200,29200,0
|
|
20240621,132600,99961100,29200,29200,29200,29200,0
|
|
20240621,132500,99961100,29200,29200,29200,29200,0
|
|
20240621,132400,99961100,29200,29200,29200,29200,0
|
|
20240621,132300,99961100,29200,29200,29200,29200,0
|
|
20240621,132200,99961100,29200,29200,29200,29200,0
|
|
20240621,132100,99961100,29200,29200,29200,29200,0
|
|
20240621,132000,99961100,29200,29200,29200,29200,0
|
|
20240621,131900,99961100,29200,29200,29200,29200,0
|
|
20240621,131800,99961100,29200,29200,29200,29200,0
|
|
20240621,131700,99961100,29200,29200,29200,29200,0
|
|
20240621,131600,99961100,29200,29200,29200,29200,0
|
|
20240621,131500,99961100,29200,29200,29200,29200,0
|
|
20240621,131400,99961100,29200,29200,29200,29200,0
|
|
20240621,131300,99961100,29200,29200,29200,29200,0
|
|
20240621,131200,99961100,29200,29200,29200,29200,0
|
|
20240621,131100,99961100,29200,29200,29200,29200,0
|
|
20240621,131000,99961100,29200,29200,29200,29200,0
|
|
20240621,130900,99961100,29200,29200,29200,29200,0
|
|
20240621,130800,99961100,29200,29200,29200,29200,0
|
|
20240621,130700,99961100,29200,29200,29200,29200,0
|
|
20240621,130600,99961100,29200,29200,29200,29200,0
|
|
20240621,130500,99961100,29200,29200,29200,29200,0
|
|
20240621,130400,99961100,29200,29200,29200,29200,0
|
|
20240621,130300,99961100,29200,29200,29200,29200,0
|
|
20240621,130200,99961100,29200,29200,29200,29200,0
|
|
20240621,130100,99961100,29200,29200,29200,29200,0
|
|
20240621,130000,99961100,29200,29200,29200,29200,0
|
|
20240621,125900,99961100,29200,29200,29200,29200,0
|
|
20240621,125800,99961100,29200,29200,29200,29200,0
|
|
20240621,125700,99961100,29200,29200,29200,29200,0
|
|
20240621,125600,99961100,29200,29200,29200,29200,0
|
|
20240621,125500,99961100,29200,29200,29200,29200,0
|
|
20240621,125400,99961100,29200,29200,29200,29200,0
|
|
20240621,125300,99961100,29200,29200,29200,29200,0
|
|
20240621,125200,99961100,29200,29200,29200,29200,0
|
|
20240621,125100,99961100,29200,29200,29200,29200,0
|
|
20240621,125000,99961100,29200,29200,29200,29200,0
|
|
20240621,124900,99961100,29200,29200,29200,29200,0
|
|
20240621,124800,99961100,29200,29200,29200,29200,0
|
|
20240621,124700,99961100,29200,29200,29200,29200,0
|
|
20240621,124600,99961100,29200,29200,29200,29200,0
|
|
20240621,124500,99961100,29200,29200,29200,29200,0
|
|
20240621,124400,99961100,29200,29200,29200,29200,0
|
|
20240621,124300,99961100,29200,29200,29200,29200,0
|
|
20240621,124200,99961100,29200,29200,29200,29200,0
|
|
20240621,124100,99961100,29200,29200,29200,29200,0
|
|
20240621,124000,99961100,29200,29200,29200,29200,0
|
|
20240621,123900,99961100,29200,29200,29200,29200,0
|
|
20240621,123800,99961100,29200,29200,29200,29200,0
|
|
20240621,123700,99961100,29200,29200,29200,29200,0
|
|
20240621,123600,99961100,29200,29200,29200,29200,0
|
|
20240621,123500,99961100,29200,29200,29200,29200,0
|
|
20240621,123400,99961100,29200,29200,29200,29200,0
|
|
20240621,123300,99961100,29200,29200,29200,29200,0
|
|
20240621,123200,99961100,29200,29200,29200,29200,0
|
|
20240621,123100,99961100,29200,29200,29200,29200,40
|
|
20240621,123000,98793100,29200,29200,29200,29200,0
|
|
20240621,122900,98793100,29200,29200,29200,29200,0
|
|
20240621,122800,98793100,29200,29200,29200,29200,0
|
|
20240621,122700,98793100,29200,29200,29200,29200,0
|
|
20240621,122600,98793100,29200,29200,29200,29200,0
|
|
20240621,122500,98793100,29200,29200,29200,29200,0
|
|
20240621,122400,98793100,29200,29250,29250,29200,300
|
|
20240621,122300,90029650,29350,29350,29350,29350,0
|
|
20240621,122200,90029650,29350,29350,29350,29350,0
|
|
20240621,122100,90029650,29350,29350,29350,29350,0
|
|
20240621,122000,90029650,29350,29350,29350,29350,0
|
|
20240621,121900,90029650,29350,29350,29350,29350,0
|
|
20240621,121800,90029650,29350,29350,29350,29350,0
|
|
20240621,121700,90029650,29350,29350,29350,29350,0
|
|
20240621,121600,90029650,29350,29350,29350,29350,0
|
|
20240621,121500,90029650,29350,29350,29350,29350,0
|
|
20240621,121400,90029650,29350,29350,29350,29350,13
|
|
20240621,121300,89648100,29350,29350,29350,29350,0
|
|
20240621,121200,89648100,29350,29350,29350,29350,0
|
|
20240621,121100,89648100,29350,29350,29350,29350,0
|
|
20240621,121000,89648100,29350,29350,29350,29350,0
|
|
20240621,120900,89648100,29350,29350,29350,29350,0
|
|
20240621,120800,89648100,29350,29350,29350,29350,0
|
|
20240621,120700,89648100,29350,29350,29350,29350,0
|
|
20240621,120600,89648100,29350,29350,29350,29350,0
|
|
20240621,120500,89648100,29350,29350,29350,29350,0
|
|
20240621,120400,89648100,29350,29350,29350,29350,0
|
|
20240621,120300,89648100,29350,29350,29350,29350,0
|
|
20240621,120200,89648100,29350,29350,29350,29350,0
|
|
20240621,120100,89648100,29350,29350,29350,29350,0
|
|
20240621,120000,89648100,29350,29350,29350,29350,0
|
|
20240621,115900,89648100,29350,29350,29350,29350,0
|
|
20240621,115800,89648100,29350,29350,29350,29350,0
|
|
20240621,115700,89648100,29350,29350,29350,29350,0
|
|
20240621,115600,89648100,29350,29350,29350,29350,0
|
|
20240621,115500,89648100,29350,29350,29350,29350,0
|
|
20240621,115400,89648100,29350,29350,29350,29350,0
|
|
20240621,115300,89648100,29350,29350,29350,29350,0
|
|
20240621,115200,89648100,29350,29350,29350,29350,0
|
|
20240621,115100,89648100,29350,29350,29350,29350,0
|
|
20240621,115000,89648100,29350,29350,29350,29350,0
|
|
20240621,114900,89648100,29350,29350,29350,29350,0
|
|
20240621,114800,89648100,29350,29350,29350,29350,0
|
|
20240621,114700,89648100,29350,29350,29350,29350,0
|
|
20240621,114600,89648100,29350,29350,29350,29350,0
|
|
20240621,114500,89648100,29350,29350,29350,29350,0
|
|
20240621,114400,89648100,29350,29350,29350,29350,0
|
|
20240621,114300,89648100,29350,29350,29350,29350,0
|
|
20240621,114200,89648100,29350,29350,29350,29350,0
|
|
20240621,114100,89648100,29350,29350,29350,29350,0
|
|
20240621,114000,89648100,29350,29350,29350,29350,0
|
|
20240621,113900,89648100,29350,29350,29350,29350,0
|
|
20240621,113800,89648100,29350,29350,29350,29350,0
|
|
20240621,113700,89648100,29350,29350,29350,29350,0
|
|
20240621,113600,89648100,29350,29350,29350,29350,0
|
|
20240621,113500,89648100,29350,29350,29350,29350,0
|
|
20240621,113400,89648100,29350,29350,29350,29350,0
|
|
20240621,113300,89648100,29350,29350,29350,29350,0
|
|
20240621,113200,89648100,29350,29350,29350,29350,0
|
|
20240621,113100,89648100,29350,29350,29350,29350,0
|
|
20240621,113000,89648100,29350,29350,29350,29350,0
|
|
20240621,112900,89648100,29350,29350,29350,29350,1976
|
|
20240621,112800,31652500,29400,29400,29400,29400,0
|
|
20240621,112700,31652500,29400,29400,29400,29400,0
|
|
20240621,112600,31652500,29400,29400,29400,29400,0
|
|
20240621,112500,31652500,29400,29400,29400,29400,0
|
|
20240621,112400,31652500,29400,29400,29400,29400,0
|
|
20240621,112300,31652500,29400,29400,29400,29400,20
|
|
20240621,112200,31064500,29350,29350,29350,29350,0
|
|
20240621,112100,31064500,29350,29350,29350,29350,0
|
|
20240621,112000,31064500,29350,29350,29350,29350,0
|
|
20240621,111900,31064500,29350,29350,29350,29350,0
|
|
20240621,111800,31064500,29350,29350,29350,29350,0
|
|
20240621,111700,31064500,29350,29350,29350,29350,0
|
|
20240621,111600,31064500,29350,29350,29350,29350,0
|
|
20240621,111500,31064500,29350,29350,29350,29350,0
|
|
20240621,111400,31064500,29350,29350,29350,29350,0
|
|
20240621,111300,31064500,29350,29350,29350,29350,0
|
|
20240621,111200,31064500,29350,29350,29350,29350,40
|
|
20240621,111100,29890500,29350,29350,29350,29350,10
|
|
20240621,111000,29597000,29400,29400,29400,29400,0
|
|
20240621,110900,29597000,29400,29400,29400,29400,0
|
|
20240621,110800,29597000,29400,29400,29400,29400,0
|
|
20240621,110700,29597000,29400,29400,29400,29400,0
|
|
20240621,110600,29597000,29400,29400,29400,29400,0
|
|
20240621,110500,29597000,29400,29400,29400,29400,0
|
|
20240621,110400,29597000,29400,29400,29400,29400,0
|
|
20240621,110300,29597000,29400,29400,29400,29400,0
|
|
20240621,110200,29597000,29400,29400,29400,29400,0
|
|
20240621,110100,29597000,29400,29400,29400,29400,0
|
|
20240621,110000,29597000,29400,29400,29400,29400,0
|
|
20240621,105900,29597000,29400,29400,29400,29400,0
|
|
20240621,105800,29597000,29400,29400,29400,29400,0
|
|
20240621,105700,29597000,29400,29400,29400,29400,0
|
|
20240621,105600,29597000,29400,29400,29400,29400,0
|
|
20240621,105500,29597000,29400,29400,29400,29400,0
|
|
20240621,105400,29597000,29400,29400,29400,29400,0
|
|
20240621,105300,29597000,29400,29400,29400,29400,0
|
|
20240621,105200,29597000,29400,29400,29400,29400,0
|
|
20240621,105100,29597000,29400,29400,29400,29400,0
|
|
20240621,105000,29597000,29400,29400,29400,29400,0
|
|
20240621,104900,29597000,29400,29400,29400,29400,89
|
|
20240621,104800,26980400,29250,29250,29250,29250,0
|
|
20240621,104700,26980400,29250,29250,29250,29250,0
|
|
20240621,104600,26980400,29250,29250,29250,29250,0
|
|
20240621,104500,26980400,29250,29250,29250,29250,0
|
|
20240621,104400,26980400,29250,29250,29250,29250,2
|
|
20240621,104300,26921900,29250,29250,29250,29250,0
|
|
20240621,104200,26921900,29250,29250,29250,29250,0
|
|
20240621,104100,26921900,29250,29250,29250,29250,0
|
|
20240621,104000,26921900,29250,29250,29250,29250,0
|
|
20240621,103900,26921900,29250,29250,29250,29250,0
|
|
20240621,103800,26921900,29250,29250,29250,29250,0
|
|
20240621,103700,26921900,29250,29250,29250,29250,0
|
|
20240621,103600,26921900,29250,29250,29250,29250,0
|
|
20240621,103500,26921900,29250,29250,29250,29250,0
|
|
20240621,103400,26921900,29250,29250,29250,29250,0
|
|
20240621,103300,26921900,29250,29250,29250,29250,0
|
|
20240621,103200,26921900,29250,29250,29250,29250,0
|
|
20240621,103100,26921900,29250,29250,29250,29250,0
|
|
20240621,103000,26921900,29250,29250,29250,29250,0
|
|
20240621,102900,26921900,29250,29250,29250,29250,0
|
|
20240621,102800,26921900,29250,29250,29250,29250,0
|
|
20240621,102700,26921900,29250,29250,29250,29250,0
|
|
20240621,102600,26921900,29250,29250,29250,29250,0
|
|
20240621,102500,26921900,29250,29250,29250,29250,19
|
|
20240621,102400,26366150,29200,29200,29200,29200,0
|
|
20240621,102300,26366150,29200,29200,29200,29200,0
|
|
20240621,102200,26366150,29200,29200,29200,29200,0
|
|
20240621,102100,26366150,29200,29200,29200,29200,0
|
|
20240621,102000,26366150,29200,29200,29200,29200,0
|
|
20240621,101900,26366150,29200,29200,29200,29200,0
|
|
20240621,101800,26366150,29200,29200,29200,29200,0
|
|
20240621,101700,26366150,29200,29200,29200,29200,0
|
|
20240621,101600,26366150,29200,29200,29200,29200,0
|
|
20240621,101500,26366150,29200,29200,29200,29200,0
|
|
20240621,101400,26366150,29200,29200,29200,29200,0
|
|
20240621,101300,26366150,29200,29200,29200,29200,0
|
|
20240621,101200,26366150,29200,29300,29300,29200,282
|
|
20240621,101100,18129150,29300,29300,29300,29300,0
|
|
20240621,101000,18129150,29300,29300,29300,29300,0
|
|
20240621,100900,18129150,29300,29300,29300,29300,0
|
|
20240621,100800,18129150,29300,29300,29300,29300,143
|
|
20240621,100700,13939250,29400,29400,29400,29400,100
|
|
20240621,100600,10999250,29400,29400,29400,29400,0
|
|
20240621,100500,10999250,29400,29400,29400,29400,0
|
|
20240621,100400,10999250,29400,29400,29400,29400,0
|
|
20240621,100300,10999250,29400,29400,29400,29400,0
|
|
20240621,100200,10999250,29400,29400,29400,29400,0
|
|
20240621,100100,10999250,29400,29400,29400,29400,0
|
|
20240621,100000,10999250,29400,29400,29400,29400,0
|
|
20240621,095900,10999250,29400,29400,29400,29400,0
|
|
20240621,095800,10999250,29400,29400,29400,29400,0
|
|
20240621,095700,10999250,29400,29400,29400,29400,0
|
|
20240621,095600,10999250,29400,29400,29400,29400,0
|
|
20240621,095500,10999250,29400,29400,29400,29400,0
|
|
20240621,095400,10999250,29400,29400,29400,29400,0
|
|
20240621,095300,10999250,29400,29400,29400,29400,0
|
|
20240621,095200,10999250,29400,29400,29400,29400,1
|
|
20240621,095100,10969850,29400,29400,29400,29400,1
|
|
20240621,095000,10940450,29400,29400,29400,29400,220
|
|
20240621,094900,4472450,29500,29500,29500,29500,0
|
|
20240621,094800,4472450,29500,29500,29500,29500,0
|
|
20240621,094700,4472450,29500,29500,29500,29500,0
|
|
20240621,094600,4472450,29500,29500,29500,29500,0
|
|
20240621,094500,4472450,29500,29500,29500,29500,0
|
|
20240621,094400,4472450,29500,29500,29500,29500,0
|
|
20240621,094300,4472450,29500,29500,29500,29500,0
|
|
20240621,094200,4472450,29500,29500,29500,29500,0
|
|
20240621,094100,4472450,29500,29500,29500,29500,0
|
|
20240621,094000,4472450,29500,29500,29500,29500,0
|
|
20240621,093900,4472450,29500,29500,29500,29500,0
|
|
20240621,093800,4472450,29500,29500,29500,29500,0
|
|
20240621,093700,4472450,29500,29500,29500,29500,0
|
|
20240621,093600,4472450,29500,29500,29500,29500,0
|
|
20240621,093500,4472450,29500,29500,29500,29500,0
|
|
20240621,093400,4472450,29500,29500,29500,29500,0
|
|
20240621,093300,4472450,29500,29500,29500,29500,0
|
|
20240621,093200,4472450,29500,29500,29500,29500,50
|
|
20240621,093100,2997450,29500,29500,29500,29500,0
|
|
20240621,093000,2997450,29500,29500,29500,29500,0
|
|
20240621,092900,2997450,29500,29500,29500,29500,0
|
|
20240621,092800,2997450,29500,29500,29500,29500,0
|
|
20240621,092700,2997450,29500,29500,29500,29500,0
|
|
20240621,092600,2997450,29500,29500,29500,29500,0
|
|
20240621,092500,2997450,29500,29500,29500,29500,0
|
|
20240621,092400,2997450,29500,29500,29500,29500,0
|
|
20240621,092300,2997450,29500,29500,29500,29500,0
|
|
20240621,092200,2997450,29500,29500,29500,29500,0
|
|
20240621,092100,2997450,29500,29500,29500,29500,0
|
|
20240621,092000,2997450,29500,29500,29500,29500,0
|
|
20240621,091900,2997450,29500,29500,29500,29500,50
|
|
20240621,091800,1522450,29850,29850,29850,29850,0
|
|
20240621,091700,1522450,29850,29850,29850,29850,0
|
|
20240621,091600,1522450,29850,29850,29850,29850,0
|
|
20240621,091500,1522450,29850,29850,29850,29850,0
|
|
20240621,091400,1522450,29850,29850,29850,29850,0
|
|
20240621,091300,1522450,29850,29850,29850,29850,0
|
|
20240621,091200,1522450,29850,29850,29850,29850,0
|
|
20240621,091100,1522450,29850,29850,29850,29850,0
|
|
20240621,091000,1522450,29850,29850,29850,29850,0
|
|
20240621,090900,1522450,29850,29850,29850,29850,0
|
|
20240621,090800,1522450,29850,29850,29850,29850,0
|
|
20240621,090700,1522450,29850,29850,29850,29850,0
|
|
20240621,090600,1522450,29850,29850,29850,29850,0
|
|
20240621,090500,1522450,29850,29850,29850,29850,0
|
|
20240621,090400,1522450,29850,29850,29850,29850,0
|
|
20240621,090300,1522450,29850,29850,29850,29850,50
|
|
20240621,090200,29950,29950,29950,29950,29950,0
|
|
20240621,090100,29950,29950,29950,29950,29950,0
|
|
20240621,090000,29950,29950,29950,29950,29950,1
|