634 lines
32 KiB
CSV
634 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,193100,56646800,29450,29450,29450,29450,34
|
|
20240709,193000,56646800,29450,29450,29450,29450,0
|
|
20240709,192900,56646800,29450,29450,29450,29450,0
|
|
20240709,192800,56646800,29450,29450,29450,29450,0
|
|
20240709,192700,56646800,29450,29450,29450,29450,0
|
|
20240709,192600,56646800,29450,29450,29450,29450,0
|
|
20240709,192500,56646800,29450,29450,29450,29450,0
|
|
20240709,192400,56646800,29450,29450,29450,29450,0
|
|
20240709,192300,56646800,29450,29450,29450,29450,0
|
|
20240709,192200,56646800,29450,29450,29450,29450,0
|
|
20240709,192100,56646800,29450,29450,29450,29450,0
|
|
20240709,192000,56646800,29450,29450,29450,29450,0
|
|
20240709,191900,56646800,29450,29450,29450,29450,0
|
|
20240709,191800,56646800,29450,29450,29450,29450,0
|
|
20240709,191700,56646800,29450,29450,29450,29450,0
|
|
20240709,191600,56646800,29450,29450,29450,29450,0
|
|
20240709,191500,56646800,29450,29450,29450,29450,0
|
|
20240709,191400,56646800,29450,29450,29450,29450,0
|
|
20240709,191300,56646800,29450,29450,29450,29450,0
|
|
20240709,191200,56646800,29450,29450,29450,29450,0
|
|
20240709,191100,56646800,29450,29450,29450,29450,0
|
|
20240709,191000,56646800,29450,29450,29450,29450,0
|
|
20240709,190900,56646800,29450,29450,29450,29450,0
|
|
20240709,190800,56646800,29450,29450,29450,29450,0
|
|
20240709,190700,56646800,29450,29450,29450,29450,0
|
|
20240709,190600,56646800,29450,29450,29450,29450,0
|
|
20240709,190500,56646800,29450,29450,29450,29450,0
|
|
20240709,190400,56646800,29450,29450,29450,29450,0
|
|
20240709,190300,56646800,29450,29450,29450,29450,0
|
|
20240709,190200,56646800,29450,29450,29450,29450,0
|
|
20240709,190100,56646800,29450,29450,29450,29450,34
|
|
20240709,190000,56646800,29450,29450,29450,29450,0
|
|
20240709,185900,56646800,29450,29450,29450,29450,0
|
|
20240709,185800,56646800,29450,29450,29450,29450,0
|
|
20240709,185700,56646800,29450,29450,29450,29450,0
|
|
20240709,185600,56646800,29450,29450,29450,29450,0
|
|
20240709,185500,56646800,29450,29450,29450,29450,0
|
|
20240709,185400,56646800,29450,29450,29450,29450,0
|
|
20240709,185300,56646800,29450,29450,29450,29450,0
|
|
20240709,185200,56646800,29450,29450,29450,29450,0
|
|
20240709,185100,56646800,29450,29450,29450,29450,0
|
|
20240709,185000,56646800,29450,29450,29450,29450,0
|
|
20240709,184900,56646800,29450,29450,29450,29450,0
|
|
20240709,184800,56646800,29450,29450,29450,29450,0
|
|
20240709,184700,56646800,29450,29450,29450,29450,0
|
|
20240709,184600,56646800,29450,29450,29450,29450,0
|
|
20240709,184500,56646800,29450,29450,29450,29450,0
|
|
20240709,184400,56646800,29450,29450,29450,29450,0
|
|
20240709,184300,56646800,29450,29450,29450,29450,0
|
|
20240709,184200,56646800,29450,29450,29450,29450,0
|
|
20240709,184100,56646800,29450,29450,29450,29450,0
|
|
20240709,184000,56646800,29450,29450,29450,29450,0
|
|
20240709,183900,56646800,29450,29450,29450,29450,0
|
|
20240709,183800,56646800,29450,29450,29450,29450,0
|
|
20240709,183700,56646800,29450,29450,29450,29450,0
|
|
20240709,183600,56646800,29450,29450,29450,29450,0
|
|
20240709,183500,56646800,29450,29450,29450,29450,0
|
|
20240709,183400,56646800,29450,29450,29450,29450,0
|
|
20240709,183300,56646800,29450,29450,29450,29450,0
|
|
20240709,183200,56646800,29450,29450,29450,29450,0
|
|
20240709,183100,56646800,29450,29450,29450,29450,34
|
|
20240709,183000,56646800,29450,29450,29450,29450,0
|
|
20240709,182900,56646800,29450,29450,29450,29450,0
|
|
20240709,182800,56646800,29450,29450,29450,29450,0
|
|
20240709,182700,56646800,29450,29450,29450,29450,0
|
|
20240709,182600,56646800,29450,29450,29450,29450,0
|
|
20240709,182500,56646800,29450,29450,29450,29450,0
|
|
20240709,182400,56646800,29450,29450,29450,29450,0
|
|
20240709,182300,56646800,29450,29450,29450,29450,0
|
|
20240709,182200,56646800,29450,29450,29450,29450,0
|
|
20240709,182100,56646800,29450,29450,29450,29450,0
|
|
20240709,182000,56646800,29450,29450,29450,29450,0
|
|
20240709,181900,56646800,29450,29450,29450,29450,0
|
|
20240709,181800,56646800,29450,29450,29450,29450,0
|
|
20240709,181700,56646800,29450,29450,29450,29450,0
|
|
20240709,181600,56646800,29450,29450,29450,29450,0
|
|
20240709,181500,56646800,29450,29450,29450,29450,0
|
|
20240709,181400,56646800,29450,29450,29450,29450,0
|
|
20240709,181300,56646800,29450,29450,29450,29450,0
|
|
20240709,181200,56646800,29450,29450,29450,29450,0
|
|
20240709,181100,56646800,29450,29450,29450,29450,0
|
|
20240709,181000,56646800,29450,29450,29450,29450,0
|
|
20240709,180900,56646800,29450,29450,29450,29450,0
|
|
20240709,180800,56646800,29450,29450,29450,29450,0
|
|
20240709,180700,56646800,29450,29450,29450,29450,0
|
|
20240709,180600,56646800,29450,29450,29450,29450,0
|
|
20240709,180500,56646800,29450,29450,29450,29450,0
|
|
20240709,180400,56646800,29450,29450,29450,29450,0
|
|
20240709,180300,56646800,29450,29450,29450,29450,0
|
|
20240709,180200,56646800,29450,29450,29450,29450,0
|
|
20240709,180100,56646800,29450,29450,29450,29450,34
|
|
20240709,180000,56646800,29450,29450,29450,29450,0
|
|
20240709,175900,56646800,29450,29450,29450,29450,0
|
|
20240709,175800,56646800,29450,29450,29450,29450,0
|
|
20240709,175700,56646800,29450,29450,29450,29450,0
|
|
20240709,175600,56646800,29450,29450,29450,29450,0
|
|
20240709,175500,56646800,29450,29450,29450,29450,0
|
|
20240709,175400,56646800,29450,29450,29450,29450,0
|
|
20240709,175300,56646800,29450,29450,29450,29450,0
|
|
20240709,175200,56646800,29450,29450,29450,29450,0
|
|
20240709,175100,56646800,29450,29450,29450,29450,0
|
|
20240709,175000,56646800,29450,29450,29450,29450,0
|
|
20240709,174900,56646800,29450,29450,29450,29450,0
|
|
20240709,174800,56646800,29450,29450,29450,29450,0
|
|
20240709,174700,56646800,29450,29450,29450,29450,0
|
|
20240709,174600,56646800,29450,29450,29450,29450,0
|
|
20240709,174500,56646800,29450,29450,29450,29450,0
|
|
20240709,174400,56646800,29450,29450,29450,29450,0
|
|
20240709,174300,56646800,29450,29450,29450,29450,0
|
|
20240709,174200,56646800,29450,29450,29450,29450,0
|
|
20240709,174100,56646800,29450,29450,29450,29450,0
|
|
20240709,174000,56646800,29450,29450,29450,29450,0
|
|
20240709,173900,56646800,29450,29450,29450,29450,0
|
|
20240709,173800,56646800,29450,29450,29450,29450,0
|
|
20240709,173700,56646800,29450,29450,29450,29450,0
|
|
20240709,173600,56646800,29450,29450,29450,29450,0
|
|
20240709,173500,56646800,29450,29450,29450,29450,0
|
|
20240709,173400,56646800,29450,29450,29450,29450,0
|
|
20240709,173300,56646800,29450,29450,29450,29450,0
|
|
20240709,173200,56646800,29450,29450,29450,29450,0
|
|
20240709,173100,56646800,29450,29450,29450,29450,34
|
|
20240709,173000,56646800,29450,29450,29450,29450,0
|
|
20240709,172900,56646800,29450,29450,29450,29450,0
|
|
20240709,172800,56646800,29450,29450,29450,29450,0
|
|
20240709,172700,56646800,29450,29450,29450,29450,0
|
|
20240709,172600,56646800,29450,29450,29450,29450,0
|
|
20240709,172500,56646800,29450,29450,29450,29450,0
|
|
20240709,172400,56646800,29450,29450,29450,29450,0
|
|
20240709,172300,56646800,29450,29450,29450,29450,0
|
|
20240709,172200,56646800,29450,29450,29450,29450,0
|
|
20240709,172100,56646800,29450,29450,29450,29450,0
|
|
20240709,172000,56646800,29450,29450,29450,29450,0
|
|
20240709,171900,56646800,29450,29450,29450,29450,0
|
|
20240709,171800,56646800,29450,29450,29450,29450,0
|
|
20240709,171700,56646800,29450,29450,29450,29450,0
|
|
20240709,171600,56646800,29450,29450,29450,29450,0
|
|
20240709,171500,56646800,29450,29450,29450,29450,0
|
|
20240709,171400,56646800,29450,29450,29450,29450,0
|
|
20240709,171300,56646800,29450,29450,29450,29450,0
|
|
20240709,171200,56646800,29450,29450,29450,29450,0
|
|
20240709,171100,56646800,29450,29450,29450,29450,0
|
|
20240709,171000,56646800,29450,29450,29450,29450,0
|
|
20240709,170900,56646800,29450,29450,29450,29450,0
|
|
20240709,170800,56646800,29450,29450,29450,29450,0
|
|
20240709,170700,56646800,29450,29450,29450,29450,0
|
|
20240709,170600,56646800,29450,29450,29450,29450,0
|
|
20240709,170500,56646800,29450,29450,29450,29450,0
|
|
20240709,170400,56646800,29450,29450,29450,29450,0
|
|
20240709,170300,56646800,29450,29450,29450,29450,0
|
|
20240709,170200,56646800,29450,29450,29450,29450,0
|
|
20240709,170100,56646800,29450,29450,29450,29450,34
|
|
20240709,170000,56646800,29450,29450,29450,29450,0
|
|
20240709,165900,56646800,29450,29450,29450,29450,0
|
|
20240709,165800,56646800,29450,29450,29450,29450,0
|
|
20240709,165700,56646800,29450,29450,29450,29450,0
|
|
20240709,165600,56646800,29450,29450,29450,29450,0
|
|
20240709,165500,56646800,29450,29450,29450,29450,0
|
|
20240709,165400,56646800,29450,29450,29450,29450,0
|
|
20240709,165300,56646800,29450,29450,29450,29450,0
|
|
20240709,165200,56646800,29450,29450,29450,29450,0
|
|
20240709,165100,56646800,29450,29450,29450,29450,0
|
|
20240709,165000,56646800,29450,29450,29450,29450,0
|
|
20240709,164900,56646800,29450,29450,29450,29450,0
|
|
20240709,164800,56646800,29450,29450,29450,29450,0
|
|
20240709,164700,56646800,29450,29450,29450,29450,0
|
|
20240709,164600,56646800,29450,29450,29450,29450,0
|
|
20240709,164500,56646800,29450,29450,29450,29450,0
|
|
20240709,164400,56646800,29450,29450,29450,29450,0
|
|
20240709,164300,56646800,29450,29450,29450,29450,0
|
|
20240709,164200,56646800,29450,29450,29450,29450,0
|
|
20240709,164100,56646800,29450,29450,29450,29450,0
|
|
20240709,164000,56646800,29450,29450,29450,29450,0
|
|
20240709,163900,56646800,29450,29450,29450,29450,0
|
|
20240709,163800,56646800,29450,29450,29450,29450,0
|
|
20240709,163700,56646800,29450,29450,29450,29450,0
|
|
20240709,163600,56646800,29450,29450,29450,29450,0
|
|
20240709,163500,56646800,29450,29450,29450,29450,0
|
|
20240709,163400,56646800,29450,29450,29450,29450,0
|
|
20240709,163300,56646800,29450,29450,29450,29450,0
|
|
20240709,163200,56646800,29450,29450,29450,29450,0
|
|
20240709,163100,56646800,29450,29450,29450,29450,34
|
|
20240709,163000,56646800,29450,29450,29450,29450,0
|
|
20240709,162900,56646800,29450,29450,29450,29450,0
|
|
20240709,162800,56646800,29450,29450,29450,29450,0
|
|
20240709,162700,56646800,29450,29450,29450,29450,0
|
|
20240709,162600,56646800,29450,29450,29450,29450,0
|
|
20240709,162500,56646800,29450,29450,29450,29450,0
|
|
20240709,162400,56646800,29450,29450,29450,29450,0
|
|
20240709,162300,56646800,29450,29450,29450,29450,0
|
|
20240709,162200,56646800,29450,29450,29450,29450,0
|
|
20240709,162100,56646800,29450,29450,29450,29450,0
|
|
20240709,162000,56646800,29450,29450,29450,29450,0
|
|
20240709,161900,56646800,29450,29450,29450,29450,0
|
|
20240709,161800,56646800,29450,29450,29450,29450,0
|
|
20240709,161700,56646800,29450,29450,29450,29450,0
|
|
20240709,161600,56646800,29450,29450,29450,29450,0
|
|
20240709,161500,56646800,29450,29450,29450,29450,0
|
|
20240709,161400,56646800,29450,29450,29450,29450,0
|
|
20240709,161300,56646800,29450,29450,29450,29450,0
|
|
20240709,161200,56646800,29450,29450,29450,29450,0
|
|
20240709,161100,56646800,29450,29450,29450,29450,0
|
|
20240709,161000,56646800,29450,29450,29450,29450,0
|
|
20240709,160900,56646800,29450,29450,29450,29450,0
|
|
20240709,160800,56646800,29450,29450,29450,29450,0
|
|
20240709,160700,56646800,29450,29450,29450,29450,0
|
|
20240709,160600,56646800,29450,29450,29450,29450,0
|
|
20240709,160500,56646800,29450,29450,29450,29450,0
|
|
20240709,160400,56646800,29450,29450,29450,29450,0
|
|
20240709,160300,56646800,29450,29450,29450,29450,0
|
|
20240709,160200,56646800,29450,29450,29450,29450,0
|
|
20240709,160100,56646800,29450,29450,29450,29450,34
|
|
20240709,160000,56646800,29450,29450,29450,29450,0
|
|
20240709,155900,56646800,29450,29450,29450,29450,0
|
|
20240709,155800,56646800,29450,29450,29450,29450,0
|
|
20240709,155700,56646800,29450,29450,29450,29450,0
|
|
20240709,155600,56646800,29450,29450,29450,29450,0
|
|
20240709,155500,56646800,29450,29450,29450,29450,0
|
|
20240709,155400,56646800,29450,29450,29450,29450,0
|
|
20240709,155300,56646800,29450,29450,29450,29450,0
|
|
20240709,155200,56646800,29450,29450,29450,29450,0
|
|
20240709,155100,56646800,29450,29450,29450,29450,0
|
|
20240709,155000,56646800,29450,29450,29450,29450,0
|
|
20240709,154900,56646800,29450,29450,29450,29450,0
|
|
20240709,154800,56646800,29450,29450,29450,29450,0
|
|
20240709,154700,56646800,29450,29450,29450,29450,0
|
|
20240709,154600,56646800,29450,29450,29450,29450,0
|
|
20240709,154500,56646800,29450,29450,29450,29450,0
|
|
20240709,154400,56646800,29450,29450,29450,29450,0
|
|
20240709,154300,56646800,29450,29450,29450,29450,0
|
|
20240709,154200,56646800,29450,29450,29450,29450,0
|
|
20240709,154100,56646800,29450,29450,29450,29450,0
|
|
20240709,154000,56646800,29450,29450,29450,29450,0
|
|
20240709,153900,56646800,29450,29450,29450,29450,0
|
|
20240709,153800,56646800,29450,29450,29450,29450,0
|
|
20240709,153700,56646800,29450,29450,29450,29450,0
|
|
20240709,153600,56646800,29450,29450,29450,29450,0
|
|
20240709,153500,56646800,29450,29450,29450,29450,0
|
|
20240709,153400,56646800,29450,29450,29450,29450,0
|
|
20240709,153300,56646800,29450,29450,29450,29450,0
|
|
20240709,153200,56646800,29450,29450,29450,29450,0
|
|
20240709,153100,56646800,29450,29450,29450,29450,34
|
|
20240709,153000,56646800,29450,29450,29450,29450,34
|
|
20240709,152900,55645500,29300,29300,29300,29300,0
|
|
20240709,152800,55645500,29300,29300,29300,29300,0
|
|
20240709,152700,55645500,29300,29300,29300,29300,0
|
|
20240709,152600,55645500,29300,29300,29300,29300,0
|
|
20240709,152500,55645500,29300,29300,29300,29300,0
|
|
20240709,152400,55645500,29300,29300,29300,29300,0
|
|
20240709,152300,55645500,29300,29300,29300,29300,0
|
|
20240709,152200,55645500,29300,29300,29300,29300,0
|
|
20240709,152100,55645500,29300,29300,29300,29300,0
|
|
20240709,152000,55645500,29300,29300,29300,29300,0
|
|
20240709,151900,55645500,29300,29300,29300,29300,0
|
|
20240709,151800,55645500,29300,29300,29300,29300,0
|
|
20240709,151700,55645500,29300,29300,29300,29300,0
|
|
20240709,151600,55645500,29300,29300,29300,29300,0
|
|
20240709,151500,55645500,29300,29300,29300,29300,0
|
|
20240709,151400,55645500,29300,29300,29300,29300,0
|
|
20240709,151300,55645500,29300,29300,29300,29300,0
|
|
20240709,151200,55645500,29300,29300,29300,29300,0
|
|
20240709,151100,55645500,29300,29300,29300,29300,0
|
|
20240709,151000,55645500,29300,29300,29300,29300,0
|
|
20240709,150900,55645500,29300,29300,29300,29300,0
|
|
20240709,150800,55645500,29300,29300,29300,29300,0
|
|
20240709,150700,55645500,29300,29300,29300,29300,0
|
|
20240709,150600,55645500,29300,29300,29300,29300,0
|
|
20240709,150500,55645500,29300,29350,29350,29300,200
|
|
20240709,150400,49781400,29350,29350,29350,29350,0
|
|
20240709,150300,49781400,29350,29350,29350,29350,0
|
|
20240709,150200,49781400,29350,29350,29350,29350,0
|
|
20240709,150100,49781400,29350,29350,29350,29350,0
|
|
20240709,150000,49781400,29350,29350,29350,29350,0
|
|
20240709,145900,49781400,29350,29350,29350,29350,0
|
|
20240709,145800,49781400,29350,29350,29350,29350,0
|
|
20240709,145700,49781400,29350,29350,29350,29350,0
|
|
20240709,145600,49781400,29350,29350,29350,29350,0
|
|
20240709,145500,49781400,29350,29350,29350,29350,0
|
|
20240709,145400,49781400,29350,29350,29350,29350,0
|
|
20240709,145300,49781400,29350,29350,29350,29350,0
|
|
20240709,145200,49781400,29350,29350,29350,29350,0
|
|
20240709,145100,49781400,29350,29350,29350,29350,0
|
|
20240709,145000,49781400,29350,29350,29350,29350,7
|
|
20240709,144900,49575950,29350,29350,29350,29350,0
|
|
20240709,144800,49575950,29350,29350,29350,29350,0
|
|
20240709,144700,49575950,29350,29350,29350,29350,0
|
|
20240709,144600,49575950,29350,29350,29350,29350,0
|
|
20240709,144500,49575950,29350,29350,29350,29350,0
|
|
20240709,144400,49575950,29350,29350,29350,29350,0
|
|
20240709,144300,49575950,29350,29350,29350,29350,0
|
|
20240709,144200,49575950,29350,29350,29350,29350,0
|
|
20240709,144100,49575950,29350,29350,29350,29350,0
|
|
20240709,144000,49575950,29350,29350,29350,29350,0
|
|
20240709,143900,49575950,29350,29350,29350,29350,0
|
|
20240709,143800,49575950,29350,29350,29350,29350,0
|
|
20240709,143700,49575950,29350,29350,29350,29350,0
|
|
20240709,143600,49575950,29350,29350,29350,29350,0
|
|
20240709,143500,49575950,29350,29350,29350,29350,0
|
|
20240709,143400,49575950,29350,29350,29350,29350,0
|
|
20240709,143300,49575950,29350,29350,29350,29350,0
|
|
20240709,143200,49575950,29350,29350,29350,29350,0
|
|
20240709,143100,49575950,29350,29400,29400,29350,200
|
|
20240709,143000,43705700,29450,29450,29450,29450,0
|
|
20240709,142900,43705700,29450,29450,29450,29450,0
|
|
20240709,142800,43705700,29450,29450,29450,29450,0
|
|
20240709,142700,43705700,29450,29450,29450,29450,0
|
|
20240709,142600,43705700,29450,29450,29450,29450,0
|
|
20240709,142500,43705700,29450,29450,29450,29450,0
|
|
20240709,142400,43705700,29450,29450,29450,29450,0
|
|
20240709,142300,43705700,29450,29450,29450,29450,0
|
|
20240709,142200,43705700,29450,29450,29450,29450,0
|
|
20240709,142100,43705700,29450,29450,29450,29450,0
|
|
20240709,142000,43705700,29450,29450,29450,29450,0
|
|
20240709,141900,43705700,29450,29450,29450,29450,68
|
|
20240709,141800,41703100,29450,29450,29450,29450,0
|
|
20240709,141700,41703100,29450,29450,29450,29450,9
|
|
20240709,141600,41438050,29350,29350,29350,29350,0
|
|
20240709,141500,41438050,29350,29350,29350,29350,0
|
|
20240709,141400,41438050,29350,29350,29350,29350,0
|
|
20240709,141300,41438050,29350,29350,29350,29350,0
|
|
20240709,141200,41438050,29350,29350,29350,29350,0
|
|
20240709,141100,41438050,29350,29350,29350,29350,0
|
|
20240709,141000,41438050,29350,29350,29350,29350,0
|
|
20240709,140900,41438050,29350,29350,29350,29350,0
|
|
20240709,140800,41438050,29350,29350,29350,29350,0
|
|
20240709,140700,41438050,29350,29350,29350,29350,0
|
|
20240709,140600,41438050,29350,29350,29350,29350,0
|
|
20240709,140500,41438050,29350,29350,29350,29350,0
|
|
20240709,140400,41438050,29350,29350,29350,29350,0
|
|
20240709,140300,41438050,29350,29350,29350,29350,0
|
|
20240709,140200,41438050,29350,29350,29350,29350,0
|
|
20240709,140100,41438050,29350,29350,29350,29350,0
|
|
20240709,140000,41438050,29350,29350,29350,29350,0
|
|
20240709,135900,41438050,29350,29350,29350,29350,0
|
|
20240709,135800,41438050,29350,29350,29350,29350,0
|
|
20240709,135700,41438050,29350,29350,29350,29350,0
|
|
20240709,135600,41438050,29350,29350,29350,29350,0
|
|
20240709,135500,41438050,29350,29350,29350,29350,0
|
|
20240709,135400,41438050,29350,29350,29350,29350,0
|
|
20240709,135300,41438050,29350,29350,29350,29350,0
|
|
20240709,135200,41438050,29350,29350,29350,29350,0
|
|
20240709,135100,41438050,29350,29350,29350,29350,0
|
|
20240709,135000,41438050,29350,29350,29350,29350,0
|
|
20240709,134900,41438050,29350,29350,29350,29350,0
|
|
20240709,134800,41438050,29350,29350,29350,29350,0
|
|
20240709,134700,41438050,29350,29350,29350,29350,0
|
|
20240709,134600,41438050,29350,29350,29350,29350,0
|
|
20240709,134500,41438050,29350,29350,29350,29350,0
|
|
20240709,134400,41438050,29350,29350,29350,29350,0
|
|
20240709,134300,41438050,29350,29350,29350,29350,0
|
|
20240709,134200,41438050,29350,29350,29350,29350,0
|
|
20240709,134100,41438050,29350,29350,29350,29350,0
|
|
20240709,134000,41438050,29350,29350,29350,29350,0
|
|
20240709,133900,41438050,29350,29350,29350,29350,0
|
|
20240709,133800,41438050,29350,29350,29350,29350,0
|
|
20240709,133700,41438050,29350,29350,29350,29350,0
|
|
20240709,133600,41438050,29350,29350,29350,29350,0
|
|
20240709,133500,41438050,29350,29350,29350,29350,0
|
|
20240709,133400,41438050,29350,29350,29350,29350,0
|
|
20240709,133300,41438050,29350,29350,29350,29350,0
|
|
20240709,133200,41438050,29350,29350,29350,29350,0
|
|
20240709,133100,41438050,29350,29350,29350,29350,0
|
|
20240709,133000,41438050,29350,29350,29350,29350,0
|
|
20240709,132900,41438050,29350,29350,29350,29350,0
|
|
20240709,132800,41438050,29350,29350,29350,29350,0
|
|
20240709,132700,41438050,29350,29350,29350,29350,0
|
|
20240709,132600,41438050,29350,29350,29350,29350,0
|
|
20240709,132500,41438050,29350,29350,29350,29350,19
|
|
20240709,132400,40880400,29400,29400,29400,29400,0
|
|
20240709,132300,40880400,29400,29400,29400,29400,0
|
|
20240709,132200,40880400,29400,29400,29400,29400,0
|
|
20240709,132100,40880400,29400,29400,29400,29400,0
|
|
20240709,132000,40880400,29400,29400,29400,29400,1
|
|
20240709,131900,40851000,29450,29450,29450,29450,0
|
|
20240709,131800,40851000,29450,29450,29450,29450,0
|
|
20240709,131700,40851000,29450,29450,29450,29450,0
|
|
20240709,131600,40851000,29450,29450,29450,29450,0
|
|
20240709,131500,40851000,29450,29450,29450,29450,0
|
|
20240709,131400,40851000,29450,29450,29450,29450,0
|
|
20240709,131300,40851000,29450,29450,29450,29450,0
|
|
20240709,131200,40851000,29450,29450,29450,29450,0
|
|
20240709,131100,40851000,29450,29450,29450,29450,200
|
|
20240709,131000,34961000,29400,29400,29400,29400,0
|
|
20240709,130900,34961000,29400,29400,29400,29400,0
|
|
20240709,130800,34961000,29400,29400,29400,29400,0
|
|
20240709,130700,34961000,29400,29400,29400,29400,0
|
|
20240709,130600,34961000,29400,29400,29400,29400,0
|
|
20240709,130500,34961000,29400,29400,29400,29400,0
|
|
20240709,130400,34961000,29400,29400,29400,29400,0
|
|
20240709,130300,34961000,29400,29400,29400,29400,0
|
|
20240709,130200,34961000,29400,29400,29400,29400,0
|
|
20240709,130100,34961000,29400,29400,29400,29400,0
|
|
20240709,130000,34961000,29400,29400,29400,29400,0
|
|
20240709,125900,34961000,29400,29400,29400,29400,0
|
|
20240709,125800,34961000,29400,29400,29400,29400,0
|
|
20240709,125700,34961000,29400,29400,29400,29400,0
|
|
20240709,125600,34961000,29400,29400,29400,29400,0
|
|
20240709,125500,34961000,29400,29400,29400,29400,0
|
|
20240709,125400,34961000,29400,29400,29400,29400,0
|
|
20240709,125300,34961000,29400,29400,29400,29400,0
|
|
20240709,125200,34961000,29400,29400,29400,29400,0
|
|
20240709,125100,34961000,29400,29400,29400,29400,0
|
|
20240709,125000,34961000,29400,29400,29400,29400,0
|
|
20240709,124900,34961000,29400,29400,29400,29400,0
|
|
20240709,124800,34961000,29400,29400,29400,29400,0
|
|
20240709,124700,34961000,29400,29400,29400,29400,0
|
|
20240709,124600,34961000,29400,29400,29400,29400,0
|
|
20240709,124500,34961000,29400,29400,29400,29400,0
|
|
20240709,124400,34961000,29400,29400,29400,29400,0
|
|
20240709,124300,34961000,29400,29400,29400,29400,0
|
|
20240709,124200,34961000,29400,29400,29400,29400,0
|
|
20240709,124100,34961000,29400,29400,29400,29400,19
|
|
20240709,124000,34402400,29400,29400,29400,29400,0
|
|
20240709,123900,34402400,29400,29400,29400,29400,0
|
|
20240709,123800,34402400,29400,29400,29400,29400,0
|
|
20240709,123700,34402400,29400,29400,29400,29400,0
|
|
20240709,123600,34402400,29400,29400,29400,29400,0
|
|
20240709,123500,34402400,29400,29400,29400,29400,0
|
|
20240709,123400,34402400,29400,29400,29400,29400,0
|
|
20240709,123300,34402400,29400,29400,29400,29400,31
|
|
20240709,123200,33491000,29400,29400,29400,29400,0
|
|
20240709,123100,33491000,29400,29400,29400,29400,0
|
|
20240709,123000,33491000,29400,29400,29400,29400,0
|
|
20240709,122900,33491000,29400,29400,29400,29400,0
|
|
20240709,122800,33491000,29400,29400,29400,29400,0
|
|
20240709,122700,33491000,29400,29400,29400,29400,0
|
|
20240709,122600,33491000,29400,29400,29400,29400,0
|
|
20240709,122500,33491000,29400,29400,29400,29400,0
|
|
20240709,122400,33491000,29400,29400,29400,29400,0
|
|
20240709,122300,33491000,29400,29400,29400,29400,0
|
|
20240709,122200,33491000,29400,29400,29400,29400,0
|
|
20240709,122100,33491000,29400,29400,29400,29400,0
|
|
20240709,122000,33491000,29400,29400,29400,29400,0
|
|
20240709,121900,33491000,29400,29400,29400,29400,0
|
|
20240709,121800,33491000,29400,29400,29400,29400,0
|
|
20240709,121700,33491000,29400,29400,29400,29400,0
|
|
20240709,121600,33491000,29400,29400,29400,29400,0
|
|
20240709,121500,33491000,29400,29400,29400,29400,0
|
|
20240709,121400,33491000,29400,29400,29400,29400,0
|
|
20240709,121300,33491000,29400,29400,29400,29400,0
|
|
20240709,121200,33491000,29400,29400,29400,29400,0
|
|
20240709,121100,33491000,29400,29400,29400,29400,0
|
|
20240709,121000,33491000,29400,29400,29400,29400,0
|
|
20240709,120900,33491000,29400,29400,29400,29400,0
|
|
20240709,120800,33491000,29400,29400,29400,29400,566
|
|
20240709,120700,16850600,29500,29500,29500,29500,0
|
|
20240709,120600,16850600,29500,29500,29500,29500,0
|
|
20240709,120500,16850600,29500,29500,29500,29500,0
|
|
20240709,120400,16850600,29500,29500,29500,29500,0
|
|
20240709,120300,16850600,29500,29500,29500,29500,0
|
|
20240709,120200,16850600,29500,29500,29500,29500,0
|
|
20240709,120100,16850600,29500,29500,29500,29500,0
|
|
20240709,120000,16850600,29500,29500,29500,29500,0
|
|
20240709,115900,16850600,29500,29500,29500,29500,0
|
|
20240709,115800,16850600,29500,29500,29500,29500,0
|
|
20240709,115700,16850600,29500,29500,29500,29500,0
|
|
20240709,115600,16850600,29500,29500,29500,29500,0
|
|
20240709,115500,16850600,29500,29500,29500,29500,0
|
|
20240709,115400,16850600,29500,29500,29500,29500,0
|
|
20240709,115300,16850600,29500,29500,29500,29500,0
|
|
20240709,115200,16850600,29500,29500,29500,29500,0
|
|
20240709,115100,16850600,29500,29500,29500,29500,0
|
|
20240709,115000,16850600,29500,29500,29500,29500,0
|
|
20240709,114900,16850600,29500,29500,29500,29500,0
|
|
20240709,114800,16850600,29500,29500,29500,29500,1
|
|
20240709,114700,16821100,29450,29450,29450,29450,0
|
|
20240709,114600,16821100,29450,29450,29450,29450,0
|
|
20240709,114500,16821100,29450,29450,29450,29450,0
|
|
20240709,114400,16821100,29450,29450,29450,29450,44
|
|
20240709,114300,15525300,29450,29450,29450,29450,5
|
|
20240709,114200,15378050,29450,29450,29450,29450,0
|
|
20240709,114100,15378050,29450,29450,29450,29450,1
|
|
20240709,114000,15348600,29400,29400,29400,29400,0
|
|
20240709,113900,15348600,29400,29400,29400,29400,0
|
|
20240709,113800,15348600,29400,29400,29400,29400,0
|
|
20240709,113700,15348600,29400,29400,29400,29400,0
|
|
20240709,113600,15348600,29400,29400,29400,29400,0
|
|
20240709,113500,15348600,29400,29400,29400,29400,0
|
|
20240709,113400,15348600,29400,29400,29400,29400,0
|
|
20240709,113300,15348600,29400,29400,29400,29400,0
|
|
20240709,113200,15348600,29400,29400,29400,29400,0
|
|
20240709,113100,15348600,29400,29400,29400,29400,0
|
|
20240709,113000,15348600,29400,29400,29400,29400,0
|
|
20240709,112900,15348600,29400,29400,29400,29400,0
|
|
20240709,112800,15348600,29400,29400,29400,29400,0
|
|
20240709,112700,15348600,29400,29400,29400,29400,0
|
|
20240709,112600,15348600,29400,29400,29400,29400,0
|
|
20240709,112500,15348600,29400,29400,29400,29400,0
|
|
20240709,112400,15348600,29400,29400,29400,29400,0
|
|
20240709,112300,15348600,29400,29400,29400,29400,0
|
|
20240709,112200,15348600,29400,29400,29400,29400,0
|
|
20240709,112100,15348600,29400,29400,29400,29400,0
|
|
20240709,112000,15348600,29400,29400,29400,29400,0
|
|
20240709,111900,15348600,29400,29400,29400,29400,0
|
|
20240709,111800,15348600,29400,29400,29400,29400,0
|
|
20240709,111700,15348600,29400,29400,29400,29400,100
|
|
20240709,111600,12408600,29400,29400,29400,29400,0
|
|
20240709,111500,12408600,29400,29400,29400,29400,0
|
|
20240709,111400,12408600,29400,29400,29400,29400,0
|
|
20240709,111300,12408600,29400,29400,29400,29400,0
|
|
20240709,111200,12408600,29400,29400,29400,29400,0
|
|
20240709,111100,12408600,29400,29400,29400,29400,0
|
|
20240709,111000,12408600,29400,29400,29400,29400,0
|
|
20240709,110900,12408600,29400,29400,29400,29400,0
|
|
20240709,110800,12408600,29400,29400,29400,29400,0
|
|
20240709,110700,12408600,29400,29400,29400,29400,0
|
|
20240709,110600,12408600,29400,29400,29400,29400,0
|
|
20240709,110500,12408600,29400,29400,29400,29400,0
|
|
20240709,110400,12408600,29400,29400,29400,29400,0
|
|
20240709,110300,12408600,29400,29400,29400,29400,0
|
|
20240709,110200,12408600,29400,29400,29400,29400,0
|
|
20240709,110100,12408600,29400,29400,29400,29400,0
|
|
20240709,110000,12408600,29400,29400,29400,29400,0
|
|
20240709,105900,12408600,29400,29400,29400,29400,0
|
|
20240709,105800,12408600,29400,29400,29400,29400,0
|
|
20240709,105700,12408600,29400,29400,29400,29400,0
|
|
20240709,105600,12408600,29400,29400,29400,29400,0
|
|
20240709,105500,12408600,29400,29400,29400,29400,0
|
|
20240709,105400,12408600,29400,29400,29400,29400,0
|
|
20240709,105300,12408600,29400,29400,29400,29400,0
|
|
20240709,105200,12408600,29400,29400,29400,29400,0
|
|
20240709,105100,12408600,29400,29400,29400,29400,0
|
|
20240709,105000,12408600,29400,29400,29400,29400,0
|
|
20240709,104900,12408600,29400,29400,29400,29400,0
|
|
20240709,104800,12408600,29400,29400,29400,29400,0
|
|
20240709,104700,12408600,29400,29400,29400,29400,0
|
|
20240709,104600,12408600,29400,29400,29400,29400,0
|
|
20240709,104500,12408600,29400,29400,29400,29400,0
|
|
20240709,104400,12408600,29400,29400,29400,29400,0
|
|
20240709,104300,12408600,29400,29400,29400,29400,0
|
|
20240709,104200,12408600,29400,29400,29400,29400,0
|
|
20240709,104100,12408600,29400,29400,29400,29400,0
|
|
20240709,104000,12408600,29400,29400,29400,29400,0
|
|
20240709,103900,12408600,29400,29400,29400,29400,0
|
|
20240709,103800,12408600,29400,29400,29400,29400,0
|
|
20240709,103700,12408600,29400,29400,29400,29400,0
|
|
20240709,103600,12408600,29400,29400,29400,29400,0
|
|
20240709,103500,12408600,29400,29400,29400,29400,0
|
|
20240709,103400,12408600,29400,29400,29400,29400,0
|
|
20240709,103300,12408600,29400,29400,29400,29400,0
|
|
20240709,103200,12408600,29400,29400,29400,29400,0
|
|
20240709,103100,12408600,29400,29400,29400,29400,0
|
|
20240709,103000,12408600,29400,29400,29400,29400,0
|
|
20240709,102900,12408600,29400,29400,29400,29400,0
|
|
20240709,102800,12408600,29400,29450,29450,29400,356
|
|
20240709,102700,1941550,29450,29450,29450,29450,0
|
|
20240709,102600,1941550,29450,29450,29450,29450,0
|
|
20240709,102500,1941550,29450,29450,29450,29450,0
|
|
20240709,102400,1941550,29450,29450,29450,29450,0
|
|
20240709,102300,1941550,29450,29450,29450,29450,0
|
|
20240709,102200,1941550,29450,29450,29450,29450,0
|
|
20240709,102100,1941550,29450,29450,29450,29450,0
|
|
20240709,102000,1941550,29450,29450,29450,29450,0
|
|
20240709,101900,1941550,29450,29450,29450,29450,0
|
|
20240709,101800,1941550,29450,29450,29450,29450,0
|
|
20240709,101700,1941550,29450,29450,29450,29450,0
|
|
20240709,101600,1941550,29450,29450,29450,29450,0
|
|
20240709,101500,1941550,29450,29450,29450,29450,0
|
|
20240709,101400,1941550,29450,29450,29450,29450,0
|
|
20240709,101300,1941550,29450,29450,29450,29450,0
|
|
20240709,101200,1941550,29450,29450,29450,29450,0
|
|
20240709,101100,1941550,29450,29450,29450,29450,0
|
|
20240709,101000,1941550,29450,29450,29450,29450,0
|
|
20240709,100900,1941550,29450,29450,29450,29450,0
|
|
20240709,100800,1941550,29450,29450,29450,29450,0
|
|
20240709,100700,1941550,29450,29450,29450,29450,0
|
|
20240709,100600,1941550,29450,29450,29450,29450,0
|
|
20240709,100500,1941550,29450,29450,29450,29450,0
|
|
20240709,100400,1941550,29450,29450,29450,29450,0
|
|
20240709,100300,1941550,29450,29450,29450,29450,0
|
|
20240709,100200,1941550,29450,29450,29450,29450,2
|
|
20240709,100100,1882650,29450,29450,29450,29450,0
|
|
20240709,100000,1882650,29450,29450,29450,29450,0
|
|
20240709,095900,1882650,29450,29450,29450,29450,0
|
|
20240709,095800,1882650,29450,29450,29450,29450,0
|
|
20240709,095700,1882650,29450,29450,29450,29450,0
|
|
20240709,095600,1882650,29450,29450,29450,29450,0
|
|
20240709,095500,1882650,29450,29450,29450,29450,0
|
|
20240709,095400,1882650,29450,29450,29450,29450,0
|
|
20240709,095300,1882650,29450,29450,29450,29450,0
|
|
20240709,095200,1882650,29450,29450,29450,29450,1
|
|
20240709,095100,1853200,29450,29450,29450,29450,0
|
|
20240709,095000,1853200,29450,29450,29450,29450,0
|
|
20240709,094900,1853200,29450,29450,29450,29450,0
|
|
20240709,094800,1853200,29450,29450,29450,29450,40
|
|
20240709,094700,675200,29400,29400,29400,29400,0
|
|
20240709,094600,675200,29400,29400,29400,29400,0
|
|
20240709,094500,675200,29400,29400,29400,29400,0
|
|
20240709,094400,675200,29400,29400,29400,29400,0
|
|
20240709,094300,675200,29400,29400,29400,29400,0
|
|
20240709,094200,675200,29400,29400,29400,29400,0
|
|
20240709,094100,675200,29400,29400,29400,29400,0
|
|
20240709,094000,675200,29400,29400,29400,29400,2
|
|
20240709,093900,616400,29400,29400,29400,29400,0
|
|
20240709,093800,616400,29400,29400,29400,29400,0
|
|
20240709,093700,616400,29400,29400,29400,29400,0
|
|
20240709,093600,616400,29400,29400,29400,29400,0
|
|
20240709,093500,616400,29400,29400,29400,29400,0
|
|
20240709,093400,616400,29400,29400,29400,29400,0
|
|
20240709,093300,616400,29400,29400,29400,29400,0
|
|
20240709,093200,616400,29400,29400,29400,29400,0
|
|
20240709,093100,616400,29400,29400,29400,29400,0
|
|
20240709,093000,616400,29400,29400,29400,29400,0
|
|
20240709,092900,616400,29400,29400,29400,29400,0
|
|
20240709,092800,616400,29400,29400,29400,29400,0
|
|
20240709,092700,616400,29400,29400,29400,29400,1
|
|
20240709,092600,587000,29350,29350,29350,29350,0
|
|
20240709,092500,587000,29350,29350,29350,29350,0
|
|
20240709,092400,587000,29350,29350,29350,29350,0
|
|
20240709,092300,587000,29350,29350,29350,29350,0
|
|
20240709,092200,587000,29350,29350,29350,29350,0
|
|
20240709,092100,587000,29350,29350,29350,29350,0
|
|
20240709,092000,587000,29350,29350,29350,29350,0
|
|
20240709,091900,587000,29350,29350,29350,29350,0
|
|
20240709,091800,587000,29350,29350,29350,29350,0
|
|
20240709,091700,587000,29350,29350,29350,29350,0
|
|
20240709,091600,587000,29350,29350,29350,29350,0
|
|
20240709,091500,587000,29350,29350,29350,29350,0
|
|
20240709,091400,587000,29350,29350,29350,29350,0
|
|
20240709,091300,587000,29350,29350,29350,29350,0
|
|
20240709,091200,587000,29350,29350,29350,29350,0
|
|
20240709,091100,587000,29350,29350,29350,29350,0
|
|
20240709,091000,587000,29350,29350,29350,29350,0
|
|
20240709,090900,587000,29350,29350,29350,29350,0
|
|
20240709,090800,587000,29350,29350,29350,29350,0
|
|
20240709,090700,587000,29350,29350,29350,29350,0
|
|
20240709,090600,587000,29350,29350,29350,29350,0
|
|
20240709,090500,587000,29350,29350,29350,29350,0
|
|
20240709,090400,587000,29350,29350,29350,29350,0
|
|
20240709,090300,587000,29350,29350,29350,29350,20
|
|
20240709,090200,0,29400,29400,29400,29400,0
|
|
20240709,090100,0,29400,29400,29400,29400,0
|
|
20240709,090000,0,29400,29400,29400,29400,0
|