628 lines
32 KiB
CSV
628 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240718,192500,136281000,29650,29650,29650,29650,10
|
|
20240718,192400,136281000,29650,29650,29650,29650,0
|
|
20240718,192300,136281000,29650,29650,29650,29650,0
|
|
20240718,192200,136281000,29650,29650,29650,29650,0
|
|
20240718,192100,136281000,29650,29650,29650,29650,0
|
|
20240718,192000,136281000,29650,29650,29650,29650,0
|
|
20240718,191900,136281000,29650,29650,29650,29650,0
|
|
20240718,191800,136281000,29650,29650,29650,29650,0
|
|
20240718,191700,136281000,29650,29650,29650,29650,0
|
|
20240718,191600,136281000,29650,29650,29650,29650,0
|
|
20240718,191500,136281000,29650,29650,29650,29650,0
|
|
20240718,191400,136281000,29650,29650,29650,29650,0
|
|
20240718,191300,136281000,29650,29650,29650,29650,0
|
|
20240718,191200,136281000,29650,29650,29650,29650,0
|
|
20240718,191100,136281000,29650,29650,29650,29650,0
|
|
20240718,191000,136281000,29650,29650,29650,29650,0
|
|
20240718,190900,136281000,29650,29650,29650,29650,0
|
|
20240718,190800,136281000,29650,29650,29650,29650,0
|
|
20240718,190700,136281000,29650,29650,29650,29650,0
|
|
20240718,190600,136281000,29650,29650,29650,29650,0
|
|
20240718,190500,136281000,29650,29650,29650,29650,0
|
|
20240718,190400,136281000,29650,29650,29650,29650,0
|
|
20240718,190300,136281000,29650,29650,29650,29650,0
|
|
20240718,190200,136281000,29650,29650,29650,29650,0
|
|
20240718,190100,136281000,29650,29650,29650,29650,0
|
|
20240718,190000,136281000,29650,29650,29650,29650,0
|
|
20240718,185900,136281000,29650,29650,29650,29650,0
|
|
20240718,185800,136281000,29650,29650,29650,29650,0
|
|
20240718,185700,136281000,29650,29650,29650,29650,0
|
|
20240718,185600,136281000,29650,29650,29650,29650,0
|
|
20240718,185500,136281000,29650,29650,29650,29650,10
|
|
20240718,185400,136281000,29650,29650,29650,29650,0
|
|
20240718,185300,136281000,29650,29650,29650,29650,0
|
|
20240718,185200,136281000,29650,29650,29650,29650,0
|
|
20240718,185100,136281000,29650,29650,29650,29650,0
|
|
20240718,185000,136281000,29650,29650,29650,29650,0
|
|
20240718,184900,136281000,29650,29650,29650,29650,0
|
|
20240718,184800,136281000,29650,29650,29650,29650,0
|
|
20240718,184700,136281000,29650,29650,29650,29650,0
|
|
20240718,184600,136281000,29650,29650,29650,29650,0
|
|
20240718,184500,136281000,29650,29650,29650,29650,0
|
|
20240718,184400,136281000,29650,29650,29650,29650,0
|
|
20240718,184300,136281000,29650,29650,29650,29650,0
|
|
20240718,184200,136281000,29650,29650,29650,29650,0
|
|
20240718,184100,136281000,29650,29650,29650,29650,0
|
|
20240718,184000,136281000,29650,29650,29650,29650,0
|
|
20240718,183900,136281000,29650,29650,29650,29650,0
|
|
20240718,183800,136281000,29650,29650,29650,29650,0
|
|
20240718,183700,136281000,29650,29650,29650,29650,0
|
|
20240718,183600,136281000,29650,29650,29650,29650,0
|
|
20240718,183500,136281000,29650,29650,29650,29650,0
|
|
20240718,183400,136281000,29650,29650,29650,29650,0
|
|
20240718,183300,136281000,29650,29650,29650,29650,0
|
|
20240718,183200,136281000,29650,29650,29650,29650,0
|
|
20240718,183100,136281000,29650,29650,29650,29650,0
|
|
20240718,183000,136281000,29650,29650,29650,29650,0
|
|
20240718,182900,136281000,29650,29650,29650,29650,0
|
|
20240718,182800,136281000,29650,29650,29650,29650,0
|
|
20240718,182700,136281000,29650,29650,29650,29650,0
|
|
20240718,182600,136281000,29650,29650,29650,29650,0
|
|
20240718,182500,136281000,29650,29650,29650,29650,10
|
|
20240718,182400,136281000,29650,29650,29650,29650,0
|
|
20240718,182300,136281000,29650,29650,29650,29650,0
|
|
20240718,182200,136281000,29650,29650,29650,29650,0
|
|
20240718,182100,136281000,29650,29650,29650,29650,0
|
|
20240718,182000,136281000,29650,29650,29650,29650,0
|
|
20240718,181900,136281000,29650,29650,29650,29650,0
|
|
20240718,181800,136281000,29650,29650,29650,29650,0
|
|
20240718,181700,136281000,29650,29650,29650,29650,0
|
|
20240718,181600,136281000,29650,29650,29650,29650,0
|
|
20240718,181500,136281000,29650,29650,29650,29650,0
|
|
20240718,181400,136281000,29650,29650,29650,29650,0
|
|
20240718,181300,136281000,29650,29650,29650,29650,0
|
|
20240718,181200,136281000,29650,29650,29650,29650,0
|
|
20240718,181100,136281000,29650,29650,29650,29650,0
|
|
20240718,181000,136281000,29650,29650,29650,29650,0
|
|
20240718,180900,136281000,29650,29650,29650,29650,0
|
|
20240718,180800,136281000,29650,29650,29650,29650,0
|
|
20240718,180700,136281000,29650,29650,29650,29650,0
|
|
20240718,180600,136281000,29650,29650,29650,29650,0
|
|
20240718,180500,136281000,29650,29650,29650,29650,0
|
|
20240718,180400,136281000,29650,29650,29650,29650,0
|
|
20240718,180300,136281000,29650,29650,29650,29650,0
|
|
20240718,180200,136281000,29650,29650,29650,29650,0
|
|
20240718,180100,136281000,29650,29650,29650,29650,0
|
|
20240718,180000,136281000,29650,29650,29650,29650,0
|
|
20240718,175900,136281000,29650,29650,29650,29650,0
|
|
20240718,175800,136281000,29650,29650,29650,29650,0
|
|
20240718,175700,136281000,29650,29650,29650,29650,0
|
|
20240718,175600,136281000,29650,29650,29650,29650,0
|
|
20240718,175500,136281000,29650,29650,29650,29650,10
|
|
20240718,175400,136281000,29650,29650,29650,29650,0
|
|
20240718,175300,136281000,29650,29650,29650,29650,0
|
|
20240718,175200,136281000,29650,29650,29650,29650,0
|
|
20240718,175100,136281000,29650,29650,29650,29650,0
|
|
20240718,175000,136281000,29650,29650,29650,29650,0
|
|
20240718,174900,136281000,29650,29650,29650,29650,0
|
|
20240718,174800,136281000,29650,29650,29650,29650,0
|
|
20240718,174700,136281000,29650,29650,29650,29650,0
|
|
20240718,174600,136281000,29650,29650,29650,29650,0
|
|
20240718,174500,136281000,29650,29650,29650,29650,0
|
|
20240718,174400,136281000,29650,29650,29650,29650,0
|
|
20240718,174300,136281000,29650,29650,29650,29650,0
|
|
20240718,174200,136281000,29650,29650,29650,29650,0
|
|
20240718,174100,136281000,29650,29650,29650,29650,0
|
|
20240718,174000,136281000,29650,29650,29650,29650,0
|
|
20240718,173900,136281000,29650,29650,29650,29650,0
|
|
20240718,173800,136281000,29650,29650,29650,29650,0
|
|
20240718,173700,136281000,29650,29650,29650,29650,0
|
|
20240718,173600,136281000,29650,29650,29650,29650,0
|
|
20240718,173500,136281000,29650,29650,29650,29650,0
|
|
20240718,173400,136281000,29650,29650,29650,29650,0
|
|
20240718,173300,136281000,29650,29650,29650,29650,0
|
|
20240718,173200,136281000,29650,29650,29650,29650,0
|
|
20240718,173100,136281000,29650,29650,29650,29650,0
|
|
20240718,173000,136281000,29650,29650,29650,29650,0
|
|
20240718,172900,136281000,29650,29650,29650,29650,0
|
|
20240718,172800,136281000,29650,29650,29650,29650,0
|
|
20240718,172700,136281000,29650,29650,29650,29650,0
|
|
20240718,172600,136281000,29650,29650,29650,29650,0
|
|
20240718,172500,136281000,29650,29650,29650,29650,10
|
|
20240718,172400,136281000,29650,29650,29650,29650,0
|
|
20240718,172300,136281000,29650,29650,29650,29650,0
|
|
20240718,172200,136281000,29650,29650,29650,29650,0
|
|
20240718,172100,136281000,29650,29650,29650,29650,0
|
|
20240718,172000,136281000,29650,29650,29650,29650,0
|
|
20240718,171900,136281000,29650,29650,29650,29650,0
|
|
20240718,171800,136281000,29650,29650,29650,29650,0
|
|
20240718,171700,136281000,29650,29650,29650,29650,0
|
|
20240718,171600,136281000,29650,29650,29650,29650,0
|
|
20240718,171500,136281000,29650,29650,29650,29650,0
|
|
20240718,171400,136281000,29650,29650,29650,29650,0
|
|
20240718,171300,136281000,29650,29650,29650,29650,0
|
|
20240718,171200,136281000,29650,29650,29650,29650,0
|
|
20240718,171100,136281000,29650,29650,29650,29650,0
|
|
20240718,171000,136281000,29650,29650,29650,29650,0
|
|
20240718,170900,136281000,29650,29650,29650,29650,0
|
|
20240718,170800,136281000,29650,29650,29650,29650,0
|
|
20240718,170700,136281000,29650,29650,29650,29650,0
|
|
20240718,170600,136281000,29650,29650,29650,29650,0
|
|
20240718,170500,136281000,29650,29650,29650,29650,0
|
|
20240718,170400,136281000,29650,29650,29650,29650,0
|
|
20240718,170300,136281000,29650,29650,29650,29650,0
|
|
20240718,170200,136281000,29650,29650,29650,29650,0
|
|
20240718,170100,136281000,29650,29650,29650,29650,0
|
|
20240718,170000,136281000,29650,29650,29650,29650,0
|
|
20240718,165900,136281000,29650,29650,29650,29650,0
|
|
20240718,165800,136281000,29650,29650,29650,29650,0
|
|
20240718,165700,136281000,29650,29650,29650,29650,0
|
|
20240718,165600,136281000,29650,29650,29650,29650,0
|
|
20240718,165500,136281000,29650,29650,29650,29650,10
|
|
20240718,165400,136281000,29650,29650,29650,29650,0
|
|
20240718,165300,136281000,29650,29650,29650,29650,0
|
|
20240718,165200,136281000,29650,29650,29650,29650,0
|
|
20240718,165100,136281000,29650,29650,29650,29650,0
|
|
20240718,165000,136281000,29650,29650,29650,29650,0
|
|
20240718,164900,136281000,29650,29650,29650,29650,0
|
|
20240718,164800,136281000,29650,29650,29650,29650,0
|
|
20240718,164700,136281000,29650,29650,29650,29650,0
|
|
20240718,164600,136281000,29650,29650,29650,29650,0
|
|
20240718,164500,136281000,29650,29650,29650,29650,0
|
|
20240718,164400,136281000,29650,29650,29650,29650,0
|
|
20240718,164300,136281000,29650,29650,29650,29650,0
|
|
20240718,164200,136281000,29650,29650,29650,29650,0
|
|
20240718,164100,136281000,29650,29650,29650,29650,0
|
|
20240718,164000,136281000,29650,29650,29650,29650,0
|
|
20240718,163900,136281000,29650,29650,29650,29650,0
|
|
20240718,163800,136281000,29650,29650,29650,29650,0
|
|
20240718,163700,136281000,29650,29650,29650,29650,0
|
|
20240718,163600,136281000,29650,29650,29650,29650,0
|
|
20240718,163500,136281000,29650,29650,29650,29650,0
|
|
20240718,163400,136281000,29650,29650,29650,29650,0
|
|
20240718,163300,136281000,29650,29650,29650,29650,0
|
|
20240718,163200,136281000,29650,29650,29650,29650,0
|
|
20240718,163100,136281000,29650,29650,29650,29650,0
|
|
20240718,163000,136281000,29650,29650,29650,29650,0
|
|
20240718,162900,136281000,29650,29650,29650,29650,0
|
|
20240718,162800,136281000,29650,29650,29650,29650,0
|
|
20240718,162700,136281000,29650,29650,29650,29650,0
|
|
20240718,162600,136281000,29650,29650,29650,29650,0
|
|
20240718,162500,136281000,29650,29650,29650,29650,10
|
|
20240718,162400,136281000,29650,29650,29650,29650,0
|
|
20240718,162300,136281000,29650,29650,29650,29650,0
|
|
20240718,162200,136281000,29650,29650,29650,29650,0
|
|
20240718,162100,136281000,29650,29650,29650,29650,0
|
|
20240718,162000,136281000,29650,29650,29650,29650,0
|
|
20240718,161900,136281000,29650,29650,29650,29650,0
|
|
20240718,161800,136281000,29650,29650,29650,29650,0
|
|
20240718,161700,136281000,29650,29650,29650,29650,0
|
|
20240718,161600,136281000,29650,29650,29650,29650,0
|
|
20240718,161500,136281000,29650,29650,29650,29650,0
|
|
20240718,161400,136281000,29650,29650,29650,29650,0
|
|
20240718,161300,136281000,29650,29650,29650,29650,0
|
|
20240718,161200,136281000,29650,29650,29650,29650,0
|
|
20240718,161100,136281000,29650,29650,29650,29650,0
|
|
20240718,161000,136281000,29650,29650,29650,29650,0
|
|
20240718,160900,136281000,29650,29650,29650,29650,0
|
|
20240718,160800,136281000,29650,29650,29650,29650,0
|
|
20240718,160700,136281000,29650,29650,29650,29650,0
|
|
20240718,160600,136281000,29650,29650,29650,29650,0
|
|
20240718,160500,136281000,29650,29650,29650,29650,0
|
|
20240718,160400,136281000,29650,29650,29650,29650,0
|
|
20240718,160300,136281000,29650,29650,29650,29650,0
|
|
20240718,160200,136281000,29650,29650,29650,29650,0
|
|
20240718,160100,136281000,29650,29650,29650,29650,0
|
|
20240718,160000,136281000,29650,29650,29650,29650,0
|
|
20240718,155900,136281000,29650,29650,29650,29650,0
|
|
20240718,155800,136281000,29650,29650,29650,29650,0
|
|
20240718,155700,136281000,29650,29650,29650,29650,0
|
|
20240718,155600,136281000,29650,29650,29650,29650,0
|
|
20240718,155500,136281000,29650,29650,29650,29650,10
|
|
20240718,155400,136281000,29650,29650,29650,29650,0
|
|
20240718,155300,136281000,29650,29650,29650,29650,0
|
|
20240718,155200,136281000,29650,29650,29650,29650,0
|
|
20240718,155100,136281000,29650,29650,29650,29650,0
|
|
20240718,155000,136281000,29650,29650,29650,29650,0
|
|
20240718,154900,136281000,29650,29650,29650,29650,0
|
|
20240718,154800,136281000,29650,29650,29650,29650,0
|
|
20240718,154700,136281000,29650,29650,29650,29650,0
|
|
20240718,154600,136281000,29650,29650,29650,29650,0
|
|
20240718,154500,136281000,29650,29650,29650,29650,0
|
|
20240718,154400,136281000,29650,29650,29650,29650,0
|
|
20240718,154300,136281000,29650,29650,29650,29650,0
|
|
20240718,154200,136281000,29650,29650,29650,29650,0
|
|
20240718,154100,136281000,29650,29650,29650,29650,0
|
|
20240718,154000,136281000,29650,29650,29650,29650,0
|
|
20240718,153900,136281000,29650,29650,29650,29650,0
|
|
20240718,153800,136281000,29650,29650,29650,29650,0
|
|
20240718,153700,136281000,29650,29650,29650,29650,0
|
|
20240718,153600,136281000,29650,29650,29650,29650,0
|
|
20240718,153500,136281000,29650,29650,29650,29650,0
|
|
20240718,153400,136281000,29650,29650,29650,29650,0
|
|
20240718,153300,136281000,29650,29650,29650,29650,0
|
|
20240718,153200,136281000,29650,29650,29650,29650,0
|
|
20240718,153100,136281000,29650,29650,29650,29650,0
|
|
20240718,153000,136281000,29650,29650,29650,29650,0
|
|
20240718,152900,136281000,29650,29650,29650,29650,0
|
|
20240718,152800,136281000,29650,29650,29650,29650,0
|
|
20240718,152700,136281000,29650,29650,29650,29650,0
|
|
20240718,152600,136281000,29650,29650,29650,29650,0
|
|
20240718,152500,136281000,29650,29650,29650,29650,0
|
|
20240718,152400,136281000,29650,29650,29650,29650,0
|
|
20240718,152300,136281000,29650,29650,29650,29650,0
|
|
20240718,152200,136281000,29650,29650,29650,29650,0
|
|
20240718,152100,136281000,29650,29650,29650,29650,0
|
|
20240718,152000,136281000,29650,29650,29650,29650,0
|
|
20240718,151900,136281000,29650,29650,29650,29650,10
|
|
20240718,151800,135984500,29650,29650,29650,29650,0
|
|
20240718,151700,135984500,29650,29650,29650,29650,0
|
|
20240718,151600,135984500,29650,29650,29650,29650,90
|
|
20240718,151500,133316000,29650,29650,29650,29650,0
|
|
20240718,151400,133316000,29650,29650,29650,29650,3
|
|
20240718,151300,133227050,29650,29650,29650,29650,0
|
|
20240718,151200,133227050,29650,29650,29650,29650,0
|
|
20240718,151100,133227050,29650,29650,29650,29650,0
|
|
20240718,151000,133227050,29650,29650,29650,29650,0
|
|
20240718,150900,133227050,29650,29650,29650,29650,0
|
|
20240718,150800,133227050,29650,29650,29650,29650,5
|
|
20240718,150700,133078800,29650,29650,29650,29650,1
|
|
20240718,150600,133049150,29500,29500,29500,29500,0
|
|
20240718,150500,133049150,29500,29500,29500,29500,0
|
|
20240718,150400,133049150,29500,29500,29500,29500,10
|
|
20240718,150300,132754150,29500,29500,29500,29500,0
|
|
20240718,150200,132754150,29500,29500,29500,29500,0
|
|
20240718,150100,132754150,29500,29500,29500,29500,0
|
|
20240718,150000,132754150,29500,29500,29500,29500,0
|
|
20240718,145900,132754150,29500,29500,29500,29500,0
|
|
20240718,145800,132754150,29500,29500,29500,29500,0
|
|
20240718,145700,132754150,29500,29500,29500,29500,0
|
|
20240718,145600,132754150,29500,29500,29500,29500,0
|
|
20240718,145500,132754150,29500,29500,29500,29500,0
|
|
20240718,145400,132754150,29500,29500,29500,29500,50
|
|
20240718,145300,131279150,29650,29650,29650,29650,0
|
|
20240718,145200,131279150,29650,29650,29650,29650,0
|
|
20240718,145100,131279150,29650,29650,29650,29650,0
|
|
20240718,145000,131279150,29650,29650,29650,29650,0
|
|
20240718,144900,131279150,29650,29650,29650,29650,0
|
|
20240718,144800,131279150,29650,29650,29650,29650,0
|
|
20240718,144700,131279150,29650,29650,29650,29650,0
|
|
20240718,144600,131279150,29650,29650,29650,29650,0
|
|
20240718,144500,131279150,29650,29650,29650,29650,0
|
|
20240718,144400,131279150,29650,29650,29650,29650,0
|
|
20240718,144300,131279150,29650,29650,29650,29650,1
|
|
20240718,144200,131249500,29550,29550,29550,29550,0
|
|
20240718,144100,131249500,29550,29550,29550,29550,0
|
|
20240718,144000,131249500,29550,29550,29550,29550,0
|
|
20240718,143900,131249500,29550,29550,29550,29550,204
|
|
20240718,143800,125221300,29650,29650,29650,29650,0
|
|
20240718,143700,125221300,29650,29650,29650,29650,0
|
|
20240718,143600,125221300,29650,29650,29650,29650,0
|
|
20240718,143500,125221300,29650,29650,29650,29650,0
|
|
20240718,143400,125221300,29650,29650,29650,29650,0
|
|
20240718,143300,125221300,29650,29650,29650,29650,0
|
|
20240718,143200,125221300,29650,29650,29650,29650,0
|
|
20240718,143100,125221300,29650,29650,29650,29650,0
|
|
20240718,143000,125221300,29650,29650,29650,29650,0
|
|
20240718,142900,125221300,29650,29650,29650,29650,0
|
|
20240718,142800,125221300,29650,29650,29650,29650,0
|
|
20240718,142700,125221300,29650,29650,29650,29650,0
|
|
20240718,142600,125221300,29650,29650,29650,29650,0
|
|
20240718,142500,125221300,29650,29650,29650,29650,0
|
|
20240718,142400,125221300,29650,29650,29650,29650,0
|
|
20240718,142300,125221300,29650,29650,29650,29650,0
|
|
20240718,142200,125221300,29650,29650,29650,29650,0
|
|
20240718,142100,125221300,29650,29650,29650,29650,0
|
|
20240718,142000,125221300,29650,29650,29650,29650,0
|
|
20240718,141900,125221300,29650,29650,29650,29650,0
|
|
20240718,141800,125221300,29650,29650,29650,29650,0
|
|
20240718,141700,125221300,29650,29650,29650,29650,0
|
|
20240718,141600,125221300,29650,29650,29650,29650,40
|
|
20240718,141500,124035300,29650,29650,29650,29650,0
|
|
20240718,141400,124035300,29650,29650,29650,29650,5
|
|
20240718,141300,123887050,29650,29650,29650,29650,0
|
|
20240718,141200,123887050,29650,29650,29650,29650,0
|
|
20240718,141100,123887050,29650,29650,29650,29650,0
|
|
20240718,141000,123887050,29650,29650,29650,29650,0
|
|
20240718,140900,123887050,29650,29650,29650,29650,0
|
|
20240718,140800,123887050,29650,29650,29650,29650,0
|
|
20240718,140700,123887050,29650,29650,29650,29650,1
|
|
20240718,140600,123857400,29650,29650,29650,29650,0
|
|
20240718,140500,123857400,29650,29650,29650,29650,0
|
|
20240718,140400,123857400,29650,29650,29650,29650,0
|
|
20240718,140300,123857400,29650,29650,29650,29650,0
|
|
20240718,140200,123857400,29650,29650,29650,29650,0
|
|
20240718,140100,123857400,29650,29650,29650,29650,1
|
|
20240718,140000,123827750,29650,29650,29650,29650,0
|
|
20240718,135900,123827750,29650,29650,29650,29650,0
|
|
20240718,135800,123827750,29650,29650,29650,29650,0
|
|
20240718,135700,123827750,29650,29650,29650,29650,0
|
|
20240718,135600,123827750,29650,29650,29650,29650,0
|
|
20240718,135500,123827750,29650,29650,29650,29650,0
|
|
20240718,135400,123827750,29650,29650,29650,29650,0
|
|
20240718,135300,123827750,29650,29650,29650,29650,0
|
|
20240718,135200,123827750,29650,29650,29650,29650,0
|
|
20240718,135100,123827750,29650,29650,29650,29650,0
|
|
20240718,135000,123827750,29650,29650,29650,29650,0
|
|
20240718,134900,123827750,29650,29650,29650,29650,0
|
|
20240718,134800,123827750,29650,29650,29650,29650,0
|
|
20240718,134700,123827750,29650,29650,29650,29650,0
|
|
20240718,134600,123827750,29650,29650,29650,29650,0
|
|
20240718,134500,123827750,29650,29650,29650,29650,0
|
|
20240718,134400,123827750,29650,29650,29650,29650,0
|
|
20240718,134300,123827750,29650,29650,29650,29650,0
|
|
20240718,134200,123827750,29650,29650,29650,29650,0
|
|
20240718,134100,123827750,29650,29650,29650,29650,0
|
|
20240718,134000,123827750,29650,29650,29650,29650,0
|
|
20240718,133900,123827750,29650,29650,29650,29650,0
|
|
20240718,133800,123827750,29650,29650,29650,29650,0
|
|
20240718,133700,123827750,29650,29650,29650,29650,0
|
|
20240718,133600,123827750,29650,29650,29650,29650,0
|
|
20240718,133500,123827750,29650,29650,29650,29650,0
|
|
20240718,133400,123827750,29650,29650,29650,29650,0
|
|
20240718,133300,123827750,29650,29650,29650,29650,0
|
|
20240718,133200,123827750,29650,29650,29650,29650,0
|
|
20240718,133100,123827750,29650,29650,29650,29650,0
|
|
20240718,133000,123827750,29650,29650,29650,29650,0
|
|
20240718,132900,123827750,29650,29650,29650,29650,0
|
|
20240718,132800,123827750,29650,29650,29650,29650,0
|
|
20240718,132700,123827750,29650,29650,29650,29650,0
|
|
20240718,132600,123827750,29650,29650,29650,29650,0
|
|
20240718,132500,123827750,29650,29650,29650,29650,0
|
|
20240718,132400,123827750,29650,29650,29650,29650,0
|
|
20240718,132300,123827750,29650,29650,29650,29650,0
|
|
20240718,132200,123827750,29650,29650,29650,29650,0
|
|
20240718,132100,123827750,29650,29650,29650,29650,0
|
|
20240718,132000,123827750,29650,29650,29650,29650,0
|
|
20240718,131900,123827750,29650,29650,29650,29650,0
|
|
20240718,131800,123827750,29650,29650,29650,29650,0
|
|
20240718,131700,123827750,29650,29650,29650,29650,0
|
|
20240718,131600,123827750,29650,29650,29650,29650,0
|
|
20240718,131500,123827750,29650,29650,29650,29650,0
|
|
20240718,131400,123827750,29650,29650,29650,29650,0
|
|
20240718,131300,123827750,29650,29650,29650,29650,0
|
|
20240718,131200,123827750,29650,29650,29650,29650,0
|
|
20240718,131100,123827750,29650,29650,29650,29650,0
|
|
20240718,131000,123827750,29650,29650,29650,29650,0
|
|
20240718,130900,123827750,29650,29650,29650,29650,0
|
|
20240718,130800,123827750,29650,29650,29650,29650,0
|
|
20240718,130700,123827750,29650,29650,29650,29650,0
|
|
20240718,130600,123827750,29650,29650,29650,29650,0
|
|
20240718,130500,123827750,29650,29650,29650,29650,0
|
|
20240718,130400,123827750,29650,29650,29650,29650,0
|
|
20240718,130300,123827750,29650,29650,29650,29650,0
|
|
20240718,130200,123827750,29650,29650,29650,29650,0
|
|
20240718,130100,123827750,29650,29650,29650,29650,0
|
|
20240718,130000,123827750,29650,29650,29650,29650,0
|
|
20240718,125900,123827750,29650,29650,29650,29650,0
|
|
20240718,125800,123827750,29650,29650,29650,29650,0
|
|
20240718,125700,123827750,29650,29650,29650,29650,0
|
|
20240718,125600,123827750,29650,29650,29650,29650,0
|
|
20240718,125500,123827750,29650,29650,29650,29650,0
|
|
20240718,125400,123827750,29650,29650,29650,29650,0
|
|
20240718,125300,123827750,29650,29650,29650,29650,0
|
|
20240718,125200,123827750,29650,29650,29650,29650,0
|
|
20240718,125100,123827750,29650,29650,29650,29650,0
|
|
20240718,125000,123827750,29650,29650,29650,29650,0
|
|
20240718,124900,123827750,29650,29650,29650,29650,0
|
|
20240718,124800,123827750,29650,29650,29650,29650,0
|
|
20240718,124700,123827750,29650,29650,29650,29650,1
|
|
20240718,124600,123798100,29700,29700,29700,29700,0
|
|
20240718,124500,123798100,29700,29700,29700,29700,0
|
|
20240718,124400,123798100,29700,29700,29700,29700,0
|
|
20240718,124300,123798100,29700,29700,29700,29700,0
|
|
20240718,124200,123798100,29700,29700,29700,29700,0
|
|
20240718,124100,123798100,29700,29700,29700,29700,0
|
|
20240718,124000,123798100,29700,29700,29700,29700,0
|
|
20240718,123900,123798100,29700,29700,29700,29700,0
|
|
20240718,123800,123798100,29700,29700,29700,29700,0
|
|
20240718,123700,123798100,29700,29700,29700,29700,0
|
|
20240718,123600,123798100,29700,29700,29700,29700,0
|
|
20240718,123500,123798100,29700,29700,29700,29700,0
|
|
20240718,123400,123798100,29700,29700,29700,29700,0
|
|
20240718,123300,123798100,29700,29700,29700,29700,0
|
|
20240718,123200,123798100,29700,29700,29700,29700,0
|
|
20240718,123100,123798100,29700,29700,29700,29700,0
|
|
20240718,123000,123798100,29700,29700,29700,29700,0
|
|
20240718,122900,123798100,29700,29700,29700,29700,0
|
|
20240718,122800,123798100,29700,29700,29700,29700,0
|
|
20240718,122700,123798100,29700,29700,29700,29700,0
|
|
20240718,122600,123798100,29700,29700,29700,29700,0
|
|
20240718,122500,123798100,29700,29700,29700,29700,0
|
|
20240718,122400,123798100,29700,29700,29700,29700,0
|
|
20240718,122300,123798100,29700,29700,29700,29700,0
|
|
20240718,122200,123798100,29700,29700,29700,29700,0
|
|
20240718,122100,123798100,29700,29700,29700,29700,0
|
|
20240718,122000,123798100,29700,29700,29700,29700,0
|
|
20240718,121900,123798100,29700,29700,29700,29700,0
|
|
20240718,121800,123798100,29700,29700,29700,29700,0
|
|
20240718,121700,123798100,29700,29700,29700,29700,0
|
|
20240718,121600,123798100,29700,29700,29700,29700,0
|
|
20240718,121500,123798100,29700,29700,29700,29700,0
|
|
20240718,121400,123798100,29700,29700,29700,29700,0
|
|
20240718,121300,123798100,29700,29700,29700,29700,0
|
|
20240718,121200,123798100,29700,29700,29700,29700,0
|
|
20240718,121100,123798100,29700,29700,29700,29700,0
|
|
20240718,121000,123798100,29700,29700,29700,29700,0
|
|
20240718,120900,123798100,29700,29700,29700,29700,0
|
|
20240718,120800,123798100,29700,29700,29700,29700,0
|
|
20240718,120700,123798100,29700,29700,29700,29700,0
|
|
20240718,120600,123798100,29700,29700,29700,29700,0
|
|
20240718,120500,123798100,29700,29700,29700,29700,0
|
|
20240718,120400,123798100,29700,29700,29700,29700,0
|
|
20240718,120300,123798100,29700,29700,29700,29700,0
|
|
20240718,120200,123798100,29700,29700,29700,29700,0
|
|
20240718,120100,123798100,29700,29700,29700,29700,0
|
|
20240718,120000,123798100,29700,29700,29700,29700,0
|
|
20240718,115900,123798100,29700,29700,29700,29700,0
|
|
20240718,115800,123798100,29700,29700,29700,29700,0
|
|
20240718,115700,123798100,29700,29700,29700,29700,0
|
|
20240718,115600,123798100,29700,29700,29700,29700,0
|
|
20240718,115500,123798100,29700,29700,29700,29700,2
|
|
20240718,115400,123738700,29650,29650,29650,29650,3
|
|
20240718,115300,123649750,29650,29650,29650,29650,0
|
|
20240718,115200,123649750,29650,29650,29650,29650,0
|
|
20240718,115100,123649750,29650,29650,29650,29650,0
|
|
20240718,115000,123649750,29650,29650,29650,29650,0
|
|
20240718,114900,123649750,29650,29650,29650,29650,0
|
|
20240718,114800,123649750,29650,29650,29650,29650,0
|
|
20240718,114700,123649750,29650,29650,29650,29650,0
|
|
20240718,114600,123649750,29650,29650,29650,29650,0
|
|
20240718,114500,123649750,29650,29650,29650,29650,0
|
|
20240718,114400,123649750,29650,29650,29650,29650,0
|
|
20240718,114300,123649750,29650,29650,29650,29650,0
|
|
20240718,114200,123649750,29650,29650,29650,29650,0
|
|
20240718,114100,123649750,29650,29650,29650,29650,0
|
|
20240718,114000,123649750,29650,29650,29650,29650,0
|
|
20240718,113900,123649750,29650,29650,29650,29650,0
|
|
20240718,113800,123649750,29650,29650,29650,29650,0
|
|
20240718,113700,123649750,29650,29650,29650,29650,0
|
|
20240718,113600,123649750,29650,29650,29650,29650,0
|
|
20240718,113500,123649750,29650,29650,29650,29650,0
|
|
20240718,113400,123649750,29650,29650,29650,29650,0
|
|
20240718,113300,123649750,29650,29650,29650,29650,0
|
|
20240718,113200,123649750,29650,29650,29650,29650,0
|
|
20240718,113100,123649750,29650,29650,29650,29650,0
|
|
20240718,113000,123649750,29650,29650,29650,29650,0
|
|
20240718,112900,123649750,29650,29650,29650,29650,0
|
|
20240718,112800,123649750,29650,29650,29650,29650,0
|
|
20240718,112700,123649750,29650,29650,29650,29650,0
|
|
20240718,112600,123649750,29650,29650,29650,29650,0
|
|
20240718,112500,123649750,29650,29650,29650,29650,0
|
|
20240718,112400,123649750,29650,29650,29650,29650,0
|
|
20240718,112300,123649750,29650,29650,29650,29650,0
|
|
20240718,112200,123649750,29650,29650,29650,29650,0
|
|
20240718,112100,123649750,29650,29650,29650,29650,0
|
|
20240718,112000,123649750,29650,29650,29650,29650,10
|
|
20240718,111900,123353250,29500,29500,29500,29500,0
|
|
20240718,111800,123353250,29500,29500,29500,29500,0
|
|
20240718,111700,123353250,29500,29500,29500,29500,0
|
|
20240718,111600,123353250,29500,29500,29500,29500,0
|
|
20240718,111500,123353250,29500,29500,29500,29500,0
|
|
20240718,111400,123353250,29500,29500,29500,29500,453
|
|
20240718,111300,109989750,29500,29500,29500,29500,0
|
|
20240718,111200,109989750,29500,29500,29500,29500,205
|
|
20240718,111100,103942250,29500,29500,29500,29500,500
|
|
20240718,111000,89192250,29550,29550,29550,29550,0
|
|
20240718,110900,89192250,29550,29550,29550,29550,0
|
|
20240718,110800,89192250,29550,29550,29550,29550,0
|
|
20240718,110700,89192250,29550,29550,29550,29550,0
|
|
20240718,110600,89192250,29550,29550,29550,29550,0
|
|
20240718,110500,89192250,29550,29550,29550,29550,0
|
|
20240718,110400,89192250,29550,29550,29550,29550,0
|
|
20240718,110300,89192250,29550,29550,29550,29550,0
|
|
20240718,110200,89192250,29550,29550,29550,29550,0
|
|
20240718,110100,89192250,29550,29550,29550,29550,0
|
|
20240718,110000,89192250,29550,29550,29550,29550,0
|
|
20240718,105900,89192250,29550,29550,29550,29550,0
|
|
20240718,105800,89192250,29550,29550,29550,29550,0
|
|
20240718,105700,89192250,29550,29550,29550,29550,0
|
|
20240718,105600,89192250,29550,29550,29550,29550,0
|
|
20240718,105500,89192250,29550,29550,29550,29550,20
|
|
20240718,105400,88601250,29550,29550,29550,29550,30
|
|
20240718,105300,87714750,29550,29550,29550,29550,0
|
|
20240718,105200,87714750,29550,29550,29550,29550,0
|
|
20240718,105100,87714750,29550,29550,29550,29550,0
|
|
20240718,105000,87714750,29550,29550,29550,29550,1
|
|
20240718,104900,87685200,29550,29550,29550,29550,0
|
|
20240718,104800,87685200,29550,29550,29550,29550,0
|
|
20240718,104700,87685200,29550,29550,29550,29550,459
|
|
20240718,104600,74121750,29550,29550,29550,29550,0
|
|
20240718,104500,74121750,29550,29550,29550,29550,55
|
|
20240718,104400,72496500,29600,29600,29600,29600,0
|
|
20240718,104300,72496500,29600,29600,29600,29600,0
|
|
20240718,104200,72496500,29600,29600,29600,29600,0
|
|
20240718,104100,72496500,29600,29600,29600,29600,0
|
|
20240718,104000,72496500,29600,29600,29600,29600,0
|
|
20240718,103900,72496500,29600,29600,29600,29600,300
|
|
20240718,103800,63616500,29600,29600,29600,29600,0
|
|
20240718,103700,63616500,29600,29600,29600,29600,0
|
|
20240718,103600,63616500,29600,29600,29600,29600,0
|
|
20240718,103500,63616500,29600,29600,29600,29600,0
|
|
20240718,103400,63616500,29600,29600,29600,29600,0
|
|
20240718,103300,63616500,29600,29600,29600,29600,0
|
|
20240718,103200,63616500,29600,29600,29600,29600,0
|
|
20240718,103100,63616500,29600,29600,29600,29600,0
|
|
20240718,103000,63616500,29600,29600,29600,29600,0
|
|
20240718,102900,63616500,29600,29600,29600,29600,10
|
|
20240718,102800,63320500,29600,29600,29600,29600,0
|
|
20240718,102700,63320500,29600,29600,29600,29600,0
|
|
20240718,102600,63320500,29600,29600,29600,29600,0
|
|
20240718,102500,63320500,29600,29600,29600,29600,0
|
|
20240718,102400,63320500,29600,29600,29600,29600,0
|
|
20240718,102300,63320500,29600,29600,29600,29600,0
|
|
20240718,102200,63320500,29600,29600,29600,29600,0
|
|
20240718,102100,63320500,29600,29600,29600,29600,1
|
|
20240718,102000,63290900,29600,29550,29600,29550,899
|
|
20240718,101900,36684000,29550,29550,29550,29550,0
|
|
20240718,101800,36684000,29550,29550,29550,29550,250
|
|
20240718,101700,29296500,29500,29500,29500,29500,0
|
|
20240718,101600,29296500,29500,29500,29500,29500,0
|
|
20240718,101500,29296500,29500,29500,29500,29500,0
|
|
20240718,101400,29296500,29500,29500,29500,29500,0
|
|
20240718,101300,29296500,29500,29500,29500,29500,0
|
|
20240718,101200,29296500,29500,29500,29500,29500,0
|
|
20240718,101100,29296500,29500,29500,29500,29500,5
|
|
20240718,101000,29149000,29500,29500,29500,29500,0
|
|
20240718,100900,29149000,29500,29500,29500,29500,0
|
|
20240718,100800,29149000,29500,29500,29500,29500,0
|
|
20240718,100700,29149000,29500,29500,29500,29500,0
|
|
20240718,100600,29149000,29500,29500,29500,29500,45
|
|
20240718,100500,27821500,29500,29500,29500,29500,250
|
|
20240718,100400,20446500,29500,29500,29500,29500,0
|
|
20240718,100300,20446500,29500,29500,29500,29500,0
|
|
20240718,100200,20446500,29500,29500,29500,29500,0
|
|
20240718,100100,20446500,29500,29500,29500,29500,240
|
|
20240718,100000,13366500,29500,29500,29500,29500,0
|
|
20240718,095900,13366500,29500,29500,29500,29500,0
|
|
20240718,095800,13366500,29500,29500,29500,29500,10
|
|
20240718,095700,13071500,29600,29600,29600,29600,0
|
|
20240718,095600,13071500,29600,29600,29600,29600,0
|
|
20240718,095500,13071500,29600,29600,29600,29600,10
|
|
20240718,095400,12775500,29600,29600,29600,29600,0
|
|
20240718,095300,12775500,29600,29600,29600,29600,0
|
|
20240718,095200,12775500,29600,29600,29600,29600,0
|
|
20240718,095100,12775500,29600,29600,29600,29600,0
|
|
20240718,095000,12775500,29600,29600,29600,29600,0
|
|
20240718,094900,12775500,29600,29600,29600,29600,0
|
|
20240718,094800,12775500,29600,29600,29600,29600,0
|
|
20240718,094700,12775500,29600,29600,29600,29600,0
|
|
20240718,094600,12775500,29600,29600,29600,29600,0
|
|
20240718,094500,12775500,29600,29600,29600,29600,0
|
|
20240718,094400,12775500,29600,29600,29600,29600,0
|
|
20240718,094300,12775500,29600,29600,29600,29600,0
|
|
20240718,094200,12775500,29600,29600,29600,29600,0
|
|
20240718,094100,12775500,29600,29500,29600,29500,300
|
|
20240718,094000,3896000,29500,29500,29500,29500,0
|
|
20240718,093900,3896000,29500,29500,29500,29500,0
|
|
20240718,093800,3896000,29500,29500,29500,29500,0
|
|
20240718,093700,3896000,29500,29500,29500,29500,70
|
|
20240718,093600,1831000,29500,29500,29500,29500,2
|
|
20240718,093500,1772000,29500,29500,29500,29500,0
|
|
20240718,093400,1772000,29500,29500,29500,29500,0
|
|
20240718,093300,1772000,29500,29500,29500,29500,0
|
|
20240718,093200,1772000,29500,29500,29500,29500,0
|
|
20240718,093100,1772000,29500,29500,29500,29500,0
|
|
20240718,093000,1772000,29500,29500,29500,29500,0
|
|
20240718,092900,1772000,29500,29500,29500,29500,0
|
|
20240718,092800,1772000,29500,29500,29500,29500,0
|
|
20240718,092700,1772000,29500,29500,29500,29500,0
|
|
20240718,092600,1772000,29500,29500,29500,29500,0
|
|
20240718,092500,1772000,29500,29500,29500,29500,0
|
|
20240718,092400,1772000,29500,29500,29500,29500,0
|
|
20240718,092300,1772000,29500,29500,29500,29500,0
|
|
20240718,092200,1772000,29500,29500,29500,29500,0
|
|
20240718,092100,1772000,29500,29500,29500,29500,0
|
|
20240718,092000,1772000,29500,29500,29500,29500,0
|
|
20240718,091900,1772000,29500,29500,29500,29500,20
|
|
20240718,091800,1182000,29500,29500,29500,29500,0
|
|
20240718,091700,1182000,29500,29500,29500,29500,0
|
|
20240718,091600,1182000,29500,29500,29500,29500,0
|
|
20240718,091500,1182000,29500,29500,29500,29500,0
|
|
20240718,091400,1182000,29500,29500,29500,29500,0
|
|
20240718,091300,1182000,29500,29500,29500,29500,0
|
|
20240718,091200,1182000,29500,29500,29500,29500,20
|
|
20240718,091100,592000,29600,29600,29600,29600,11
|
|
20240718,091000,266400,29600,29600,29600,29600,0
|
|
20240718,090900,266400,29600,29600,29600,29600,0
|
|
20240718,090800,266400,29600,29600,29600,29600,9
|
|
20240718,090700,0,29550,29550,29550,29550,0
|
|
20240718,090600,0,29550,29550,29550,29550,0
|
|
20240718,090500,0,29550,29550,29550,29550,0
|
|
20240718,090400,0,29550,29550,29550,29550,0
|
|
20240718,090300,0,29550,29550,29550,29550,0
|
|
20240718,090200,0,29550,29550,29550,29550,0
|
|
20240718,090100,0,29550,29550,29550,29550,0
|
|
20240718,090000,0,29550,29550,29550,29550,0
|