707 lines
34 KiB
CSV
707 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240620,204400,1409930,11500,11500,11500,11500,10
|
|
20240620,204300,1409930,11500,11500,11500,11500,0
|
|
20240620,204200,1409930,11500,11500,11500,11500,0
|
|
20240620,204100,1409930,11500,11500,11500,11500,0
|
|
20240620,204000,1409930,11500,11500,11500,11500,0
|
|
20240620,203900,1409930,11500,11500,11500,11500,0
|
|
20240620,203800,1409930,11500,11500,11500,11500,0
|
|
20240620,203700,1409930,11500,11500,11500,11500,0
|
|
20240620,203600,1409930,11500,11500,11500,11500,0
|
|
20240620,203500,1409930,11500,11500,11500,11500,0
|
|
20240620,203400,1409930,11500,11500,11500,11500,0
|
|
20240620,203300,1409930,11500,11500,11500,11500,0
|
|
20240620,203200,1409930,11500,11500,11500,11500,0
|
|
20240620,203100,1409930,11500,11500,11500,11500,0
|
|
20240620,203000,1409930,11500,11500,11500,11500,0
|
|
20240620,202900,1409930,11500,11500,11500,11500,0
|
|
20240620,202800,1409930,11500,11500,11500,11500,0
|
|
20240620,202700,1409930,11500,11500,11500,11500,0
|
|
20240620,202600,1409930,11500,11500,11500,11500,0
|
|
20240620,202500,1409930,11500,11500,11500,11500,0
|
|
20240620,202400,1409930,11500,11500,11500,11500,0
|
|
20240620,202300,1409930,11500,11500,11500,11500,0
|
|
20240620,202200,1409930,11500,11500,11500,11500,0
|
|
20240620,202100,1409930,11500,11500,11500,11500,0
|
|
20240620,202000,1409930,11500,11500,11500,11500,0
|
|
20240620,201900,1409930,11500,11500,11500,11500,0
|
|
20240620,201800,1409930,11500,11500,11500,11500,0
|
|
20240620,201700,1409930,11500,11500,11500,11500,0
|
|
20240620,201600,1409930,11500,11500,11500,11500,0
|
|
20240620,201500,1409930,11500,11500,11500,11500,0
|
|
20240620,201400,1409930,11500,11500,11500,11500,10
|
|
20240620,201300,1409930,11500,11500,11500,11500,0
|
|
20240620,201200,1409930,11500,11500,11500,11500,0
|
|
20240620,201100,1409930,11500,11500,11500,11500,0
|
|
20240620,201000,1409930,11500,11500,11500,11500,0
|
|
20240620,200900,1409930,11500,11500,11500,11500,0
|
|
20240620,200800,1409930,11500,11500,11500,11500,0
|
|
20240620,200700,1409930,11500,11500,11500,11500,0
|
|
20240620,200600,1409930,11500,11500,11500,11500,0
|
|
20240620,200500,1409930,11500,11500,11500,11500,0
|
|
20240620,200400,1409930,11500,11500,11500,11500,0
|
|
20240620,200300,1409930,11500,11500,11500,11500,0
|
|
20240620,200200,1409930,11500,11500,11500,11500,0
|
|
20240620,200100,1409930,11500,11500,11500,11500,0
|
|
20240620,200000,1409930,11500,11500,11500,11500,0
|
|
20240620,195900,1409930,11500,11500,11500,11500,0
|
|
20240620,195800,1409930,11500,11500,11500,11500,0
|
|
20240620,195700,1409930,11500,11500,11500,11500,0
|
|
20240620,195600,1409930,11500,11500,11500,11500,0
|
|
20240620,195500,1409930,11500,11500,11500,11500,0
|
|
20240620,195400,1409930,11500,11500,11500,11500,0
|
|
20240620,195300,1409930,11500,11500,11500,11500,0
|
|
20240620,195200,1409930,11500,11500,11500,11500,0
|
|
20240620,195100,1409930,11500,11500,11500,11500,0
|
|
20240620,195000,1409930,11500,11500,11500,11500,0
|
|
20240620,194900,1409930,11500,11500,11500,11500,0
|
|
20240620,194800,1409930,11500,11500,11500,11500,0
|
|
20240620,194700,1409930,11500,11500,11500,11500,0
|
|
20240620,194600,1409930,11500,11500,11500,11500,0
|
|
20240620,194500,1409930,11500,11500,11500,11500,0
|
|
20240620,194400,1409930,11500,11500,11500,11500,10
|
|
20240620,194300,1409930,11500,11500,11500,11500,0
|
|
20240620,194200,1409930,11500,11500,11500,11500,0
|
|
20240620,194100,1409930,11500,11500,11500,11500,0
|
|
20240620,194000,1409930,11500,11500,11500,11500,0
|
|
20240620,193900,1409930,11500,11500,11500,11500,0
|
|
20240620,193800,1409930,11500,11500,11500,11500,0
|
|
20240620,193700,1409930,11500,11500,11500,11500,0
|
|
20240620,193600,1409930,11500,11500,11500,11500,0
|
|
20240620,193500,1409930,11500,11500,11500,11500,0
|
|
20240620,193400,1409930,11500,11500,11500,11500,0
|
|
20240620,193300,1409930,11500,11500,11500,11500,0
|
|
20240620,193200,1409930,11500,11500,11500,11500,0
|
|
20240620,193100,1409930,11500,11500,11500,11500,0
|
|
20240620,193000,1409930,11500,11500,11500,11500,0
|
|
20240620,192900,1409930,11500,11500,11500,11500,0
|
|
20240620,192800,1409930,11500,11500,11500,11500,0
|
|
20240620,192700,1409930,11500,11500,11500,11500,0
|
|
20240620,192600,1409930,11500,11500,11500,11500,0
|
|
20240620,192500,1409930,11500,11500,11500,11500,0
|
|
20240620,192400,1409930,11500,11500,11500,11500,0
|
|
20240620,192300,1409930,11500,11500,11500,11500,0
|
|
20240620,192200,1409930,11500,11500,11500,11500,0
|
|
20240620,192100,1409930,11500,11500,11500,11500,0
|
|
20240620,192000,1409930,11500,11500,11500,11500,0
|
|
20240620,191900,1409930,11500,11500,11500,11500,0
|
|
20240620,191800,1409930,11500,11500,11500,11500,0
|
|
20240620,191700,1409930,11500,11500,11500,11500,0
|
|
20240620,191600,1409930,11500,11500,11500,11500,0
|
|
20240620,191500,1409930,11500,11500,11500,11500,0
|
|
20240620,191400,1409930,11500,11500,11500,11500,10
|
|
20240620,191300,1409930,11500,11500,11500,11500,0
|
|
20240620,191200,1409930,11500,11500,11500,11500,0
|
|
20240620,191100,1409930,11500,11500,11500,11500,0
|
|
20240620,191000,1409930,11500,11500,11500,11500,0
|
|
20240620,190900,1409930,11500,11500,11500,11500,0
|
|
20240620,190800,1409930,11500,11500,11500,11500,0
|
|
20240620,190700,1409930,11500,11500,11500,11500,0
|
|
20240620,190600,1409930,11500,11500,11500,11500,0
|
|
20240620,190500,1409930,11500,11500,11500,11500,0
|
|
20240620,190400,1409930,11500,11500,11500,11500,0
|
|
20240620,190300,1409930,11500,11500,11500,11500,0
|
|
20240620,190200,1409930,11500,11500,11500,11500,0
|
|
20240620,190100,1409930,11500,11500,11500,11500,0
|
|
20240620,190000,1409930,11500,11500,11500,11500,0
|
|
20240620,185900,1409930,11500,11500,11500,11500,0
|
|
20240620,185800,1409930,11500,11500,11500,11500,0
|
|
20240620,185700,1409930,11500,11500,11500,11500,0
|
|
20240620,185600,1409930,11500,11500,11500,11500,0
|
|
20240620,185500,1409930,11500,11500,11500,11500,0
|
|
20240620,185400,1409930,11500,11500,11500,11500,0
|
|
20240620,185300,1409930,11500,11500,11500,11500,0
|
|
20240620,185200,1409930,11500,11500,11500,11500,0
|
|
20240620,185100,1409930,11500,11500,11500,11500,0
|
|
20240620,185000,1409930,11500,11500,11500,11500,0
|
|
20240620,184900,1409930,11500,11500,11500,11500,0
|
|
20240620,184800,1409930,11500,11500,11500,11500,0
|
|
20240620,184700,1409930,11500,11500,11500,11500,0
|
|
20240620,184600,1409930,11500,11500,11500,11500,0
|
|
20240620,184500,1409930,11500,11500,11500,11500,0
|
|
20240620,184400,1409930,11500,11500,11500,11500,10
|
|
20240620,184300,1409930,11500,11500,11500,11500,0
|
|
20240620,184200,1409930,11500,11500,11500,11500,0
|
|
20240620,184100,1409930,11500,11500,11500,11500,0
|
|
20240620,184000,1409930,11500,11500,11500,11500,0
|
|
20240620,183900,1409930,11500,11500,11500,11500,0
|
|
20240620,183800,1409930,11500,11500,11500,11500,0
|
|
20240620,183700,1409930,11500,11500,11500,11500,0
|
|
20240620,183600,1409930,11500,11500,11500,11500,0
|
|
20240620,183500,1409930,11500,11500,11500,11500,0
|
|
20240620,183400,1409930,11500,11500,11500,11500,0
|
|
20240620,183300,1409930,11500,11500,11500,11500,0
|
|
20240620,183200,1409930,11500,11500,11500,11500,0
|
|
20240620,183100,1409930,11500,11500,11500,11500,0
|
|
20240620,183000,1409930,11500,11500,11500,11500,0
|
|
20240620,182900,1409930,11500,11500,11500,11500,0
|
|
20240620,182800,1409930,11500,11500,11500,11500,0
|
|
20240620,182700,1409930,11500,11500,11500,11500,0
|
|
20240620,182600,1409930,11500,11500,11500,11500,0
|
|
20240620,182500,1409930,11500,11500,11500,11500,0
|
|
20240620,182400,1409930,11500,11500,11500,11500,0
|
|
20240620,182300,1409930,11500,11500,11500,11500,0
|
|
20240620,182200,1409930,11500,11500,11500,11500,0
|
|
20240620,182100,1409930,11500,11500,11500,11500,0
|
|
20240620,182000,1409930,11500,11500,11500,11500,0
|
|
20240620,181900,1409930,11500,11500,11500,11500,0
|
|
20240620,181800,1409930,11500,11500,11500,11500,0
|
|
20240620,181700,1409930,11500,11500,11500,11500,0
|
|
20240620,181600,1409930,11500,11500,11500,11500,0
|
|
20240620,181500,1409930,11500,11500,11500,11500,0
|
|
20240620,181400,1409930,11500,11500,11500,11500,10
|
|
20240620,181300,1409930,11500,11500,11500,11500,0
|
|
20240620,181200,1409930,11500,11500,11500,11500,0
|
|
20240620,181100,1409930,11500,11500,11500,11500,0
|
|
20240620,181000,1409930,11500,11500,11500,11500,0
|
|
20240620,180900,1409930,11500,11500,11500,11500,0
|
|
20240620,180800,1409930,11500,11500,11500,11500,0
|
|
20240620,180700,1409930,11500,11500,11500,11500,0
|
|
20240620,180600,1409930,11500,11500,11500,11500,0
|
|
20240620,180500,1409930,11500,11500,11500,11500,0
|
|
20240620,180400,1409930,11500,11500,11500,11500,0
|
|
20240620,180300,1409930,11500,11500,11500,11500,0
|
|
20240620,180200,1409930,11500,11500,11500,11500,0
|
|
20240620,180100,1409930,11500,11500,11500,11500,0
|
|
20240620,180000,1409930,11500,11500,11500,11500,0
|
|
20240620,175900,1409930,11500,11500,11500,11500,0
|
|
20240620,175800,1409930,11500,11500,11500,11500,0
|
|
20240620,175700,1409930,11500,11500,11500,11500,0
|
|
20240620,175600,1409930,11500,11500,11500,11500,0
|
|
20240620,175500,1409930,11500,11500,11500,11500,0
|
|
20240620,175400,1409930,11500,11500,11500,11500,0
|
|
20240620,175300,1409930,11500,11500,11500,11500,0
|
|
20240620,175200,1409930,11500,11500,11500,11500,0
|
|
20240620,175100,1409930,11500,11500,11500,11500,0
|
|
20240620,175000,1409930,11500,11500,11500,11500,0
|
|
20240620,174900,1409930,11500,11500,11500,11500,0
|
|
20240620,174800,1409930,11500,11500,11500,11500,0
|
|
20240620,174700,1409930,11500,11500,11500,11500,0
|
|
20240620,174600,1409930,11500,11500,11500,11500,0
|
|
20240620,174500,1409930,11500,11500,11500,11500,0
|
|
20240620,174400,1409930,11500,11500,11500,11500,10
|
|
20240620,174300,1409930,11500,11500,11500,11500,0
|
|
20240620,174200,1409930,11500,11500,11500,11500,0
|
|
20240620,174100,1409930,11500,11500,11500,11500,0
|
|
20240620,174000,1409930,11500,11500,11500,11500,0
|
|
20240620,173900,1409930,11500,11500,11500,11500,0
|
|
20240620,173800,1409930,11500,11500,11500,11500,0
|
|
20240620,173700,1409930,11500,11500,11500,11500,0
|
|
20240620,173600,1409930,11500,11500,11500,11500,0
|
|
20240620,173500,1409930,11500,11500,11500,11500,0
|
|
20240620,173400,1409930,11500,11500,11500,11500,0
|
|
20240620,173300,1409930,11500,11500,11500,11500,0
|
|
20240620,173200,1409930,11500,11500,11500,11500,0
|
|
20240620,173100,1409930,11500,11500,11500,11500,0
|
|
20240620,173000,1409930,11500,11500,11500,11500,0
|
|
20240620,172900,1409930,11500,11500,11500,11500,0
|
|
20240620,172800,1409930,11500,11500,11500,11500,0
|
|
20240620,172700,1409930,11500,11500,11500,11500,0
|
|
20240620,172600,1409930,11500,11500,11500,11500,0
|
|
20240620,172500,1409930,11500,11500,11500,11500,0
|
|
20240620,172400,1409930,11500,11500,11500,11500,0
|
|
20240620,172300,1409930,11500,11500,11500,11500,0
|
|
20240620,172200,1409930,11500,11500,11500,11500,0
|
|
20240620,172100,1409930,11500,11500,11500,11500,0
|
|
20240620,172000,1409930,11500,11500,11500,11500,0
|
|
20240620,171900,1409930,11500,11500,11500,11500,0
|
|
20240620,171800,1409930,11500,11500,11500,11500,0
|
|
20240620,171700,1409930,11500,11500,11500,11500,0
|
|
20240620,171600,1409930,11500,11500,11500,11500,0
|
|
20240620,171500,1409930,11500,11500,11500,11500,0
|
|
20240620,171400,1409930,11500,11500,11500,11500,10
|
|
20240620,171300,1409930,11500,11500,11500,11500,0
|
|
20240620,171200,1409930,11500,11500,11500,11500,0
|
|
20240620,171100,1409930,11500,11500,11500,11500,0
|
|
20240620,171000,1409930,11500,11500,11500,11500,0
|
|
20240620,170900,1409930,11500,11500,11500,11500,0
|
|
20240620,170800,1409930,11500,11500,11500,11500,0
|
|
20240620,170700,1409930,11500,11500,11500,11500,0
|
|
20240620,170600,1409930,11500,11500,11500,11500,0
|
|
20240620,170500,1409930,11500,11500,11500,11500,0
|
|
20240620,170400,1409930,11500,11500,11500,11500,0
|
|
20240620,170300,1409930,11500,11500,11500,11500,0
|
|
20240620,170200,1409930,11500,11500,11500,11500,0
|
|
20240620,170100,1409930,11500,11500,11500,11500,0
|
|
20240620,170000,1409930,11500,11500,11500,11500,0
|
|
20240620,165900,1409930,11500,11500,11500,11500,0
|
|
20240620,165800,1409930,11500,11500,11500,11500,0
|
|
20240620,165700,1409930,11500,11500,11500,11500,0
|
|
20240620,165600,1409930,11500,11500,11500,11500,0
|
|
20240620,165500,1409930,11500,11500,11500,11500,0
|
|
20240620,165400,1409930,11500,11500,11500,11500,0
|
|
20240620,165300,1409930,11500,11500,11500,11500,0
|
|
20240620,165200,1409930,11500,11500,11500,11500,0
|
|
20240620,165100,1409930,11500,11500,11500,11500,0
|
|
20240620,165000,1409930,11500,11500,11500,11500,0
|
|
20240620,164900,1409930,11500,11500,11500,11500,0
|
|
20240620,164800,1409930,11500,11500,11500,11500,0
|
|
20240620,164700,1409930,11500,11500,11500,11500,0
|
|
20240620,164600,1409930,11500,11500,11500,11500,0
|
|
20240620,164500,1409930,11500,11500,11500,11500,0
|
|
20240620,164400,1409930,11500,11500,11500,11500,10
|
|
20240620,164300,1409930,11500,11500,11500,11500,0
|
|
20240620,164200,1409930,11500,11500,11500,11500,0
|
|
20240620,164100,1409930,11500,11500,11500,11500,0
|
|
20240620,164000,1409930,11500,11500,11500,11500,0
|
|
20240620,163900,1409930,11500,11500,11500,11500,0
|
|
20240620,163800,1409930,11500,11500,11500,11500,0
|
|
20240620,163700,1409930,11500,11500,11500,11500,0
|
|
20240620,163600,1409930,11500,11500,11500,11500,0
|
|
20240620,163500,1409930,11500,11500,11500,11500,0
|
|
20240620,163400,1409930,11500,11500,11500,11500,0
|
|
20240620,163300,1409930,11500,11500,11500,11500,0
|
|
20240620,163200,1409930,11500,11500,11500,11500,0
|
|
20240620,163100,1409930,11500,11500,11500,11500,0
|
|
20240620,163000,1409930,11500,11500,11500,11500,0
|
|
20240620,162900,1409930,11500,11500,11500,11500,0
|
|
20240620,162800,1409930,11500,11500,11500,11500,0
|
|
20240620,162700,1409930,11500,11500,11500,11500,0
|
|
20240620,162600,1409930,11500,11500,11500,11500,0
|
|
20240620,162500,1409930,11500,11500,11500,11500,0
|
|
20240620,162400,1409930,11500,11500,11500,11500,0
|
|
20240620,162300,1409930,11500,11500,11500,11500,0
|
|
20240620,162200,1409930,11500,11500,11500,11500,0
|
|
20240620,162100,1409930,11500,11500,11500,11500,0
|
|
20240620,162000,1409930,11500,11500,11500,11500,0
|
|
20240620,161900,1409930,11500,11500,11500,11500,0
|
|
20240620,161800,1409930,11500,11500,11500,11500,0
|
|
20240620,161700,1409930,11500,11500,11500,11500,0
|
|
20240620,161600,1409930,11500,11500,11500,11500,0
|
|
20240620,161500,1409930,11500,11500,11500,11500,0
|
|
20240620,161400,1409930,11500,11500,11500,11500,10
|
|
20240620,161300,1409930,11500,11500,11500,11500,0
|
|
20240620,161200,1409930,11500,11500,11500,11500,0
|
|
20240620,161100,1409930,11500,11500,11500,11500,0
|
|
20240620,161000,1409930,11500,11500,11500,11500,0
|
|
20240620,160900,1409930,11500,11500,11500,11500,0
|
|
20240620,160800,1409930,11500,11500,11500,11500,0
|
|
20240620,160700,1409930,11500,11500,11500,11500,0
|
|
20240620,160600,1409930,11500,11500,11500,11500,0
|
|
20240620,160500,1409930,11500,11500,11500,11500,0
|
|
20240620,160400,1409930,11500,11500,11500,11500,0
|
|
20240620,160300,1409930,11500,11500,11500,11500,0
|
|
20240620,160200,1409930,11500,11500,11500,11500,0
|
|
20240620,160100,1409930,11500,11500,11500,11500,0
|
|
20240620,160000,1409930,11500,11500,11500,11500,0
|
|
20240620,155900,1409930,11500,11500,11500,11500,0
|
|
20240620,155800,1409930,11500,11500,11500,11500,0
|
|
20240620,155700,1409930,11500,11500,11500,11500,0
|
|
20240620,155600,1409930,11500,11500,11500,11500,0
|
|
20240620,155500,1409930,11500,11500,11500,11500,0
|
|
20240620,155400,1409930,11500,11500,11500,11500,0
|
|
20240620,155300,1409930,11500,11500,11500,11500,0
|
|
20240620,155200,1409930,11500,11500,11500,11500,0
|
|
20240620,155100,1409930,11500,11500,11500,11500,0
|
|
20240620,155000,1409930,11500,11500,11500,11500,0
|
|
20240620,154900,1409930,11500,11500,11500,11500,0
|
|
20240620,154800,1409930,11500,11500,11500,11500,0
|
|
20240620,154700,1409930,11500,11500,11500,11500,0
|
|
20240620,154600,1409930,11500,11500,11500,11500,0
|
|
20240620,154500,1409930,11500,11500,11500,11500,0
|
|
20240620,154400,1409930,11500,11500,11500,11500,10
|
|
20240620,154300,1409930,11500,11500,11500,11500,0
|
|
20240620,154200,1409930,11500,11500,11500,11500,0
|
|
20240620,154100,1409930,11500,11500,11500,11500,0
|
|
20240620,154000,1409930,11500,11500,11500,11500,0
|
|
20240620,153900,1409930,11500,11500,11500,11500,0
|
|
20240620,153800,1409930,11500,11500,11500,11500,0
|
|
20240620,153700,1409930,11500,11500,11500,11500,0
|
|
20240620,153600,1409930,11500,11500,11500,11500,0
|
|
20240620,153500,1409930,11500,11500,11500,11500,0
|
|
20240620,153400,1409930,11500,11500,11500,11500,0
|
|
20240620,153300,1409930,11500,11500,11500,11500,0
|
|
20240620,153200,1409930,11500,11500,11500,11500,0
|
|
20240620,153100,1409930,11500,11500,11500,11500,0
|
|
20240620,153000,1409930,11500,11500,11500,11500,0
|
|
20240620,152900,1409930,11500,11500,11500,11500,0
|
|
20240620,152800,1409930,11500,11500,11500,11500,0
|
|
20240620,152700,1409930,11500,11500,11500,11500,0
|
|
20240620,152600,1409930,11500,11500,11500,11500,0
|
|
20240620,152500,1409930,11500,11500,11500,11500,0
|
|
20240620,152400,1409930,11500,11500,11500,11500,0
|
|
20240620,152300,1409930,11500,11500,11500,11500,0
|
|
20240620,152200,1409930,11500,11500,11500,11500,0
|
|
20240620,152100,1409930,11500,11500,11500,11500,0
|
|
20240620,152000,1409930,11500,11500,11500,11500,0
|
|
20240620,151900,1409930,11500,11500,11500,11500,0
|
|
20240620,151800,1409930,11500,11500,11500,11500,0
|
|
20240620,151700,1409930,11500,11500,11500,11500,0
|
|
20240620,151600,1409930,11500,11500,11500,11500,0
|
|
20240620,151500,1409930,11500,11500,11500,11500,0
|
|
20240620,151400,1409930,11500,11500,11500,11500,0
|
|
20240620,151300,1409930,11500,11500,11500,11500,0
|
|
20240620,151200,1409930,11500,11500,11500,11500,10
|
|
20240620,151100,1294930,11500,11490,11500,11490,10
|
|
20240620,151000,1180010,11480,11480,11480,11480,0
|
|
20240620,150900,1180010,11480,11480,11480,11480,0
|
|
20240620,150800,1180010,11480,11480,11480,11480,0
|
|
20240620,150700,1180010,11480,11480,11480,11480,0
|
|
20240620,150600,1180010,11480,11480,11480,11480,0
|
|
20240620,150500,1180010,11480,11480,11480,11480,0
|
|
20240620,150400,1180010,11480,11480,11480,11480,0
|
|
20240620,150300,1180010,11480,11480,11480,11480,0
|
|
20240620,150200,1180010,11480,11480,11480,11480,0
|
|
20240620,150100,1180010,11480,11480,11480,11480,0
|
|
20240620,150000,1180010,11480,11400,11480,11400,4
|
|
20240620,145900,1134170,10520,10520,10520,10520,0
|
|
20240620,145800,1134170,10520,10520,10520,10520,0
|
|
20240620,145700,1134170,10520,10520,10520,10520,0
|
|
20240620,145600,1134170,10520,10520,10520,10520,0
|
|
20240620,145500,1134170,10520,11000,11480,10520,11
|
|
20240620,145400,1009410,10500,10500,10500,10500,0
|
|
20240620,145300,1009410,10500,10500,10500,10500,20
|
|
20240620,145200,799410,10500,10500,10500,10500,0
|
|
20240620,145100,799410,10500,10500,10500,10500,0
|
|
20240620,145000,799410,10500,10500,10500,10500,0
|
|
20240620,144900,799410,10500,10500,10500,10500,0
|
|
20240620,144800,799410,10500,10500,10500,10500,0
|
|
20240620,144700,799410,10500,10500,10500,10500,0
|
|
20240620,144600,799410,10500,10500,10500,10500,0
|
|
20240620,144500,799410,10500,10500,10500,10500,0
|
|
20240620,144400,799410,10500,10500,10500,10500,0
|
|
20240620,144300,799410,10500,10500,10500,10500,0
|
|
20240620,144200,799410,10500,10500,10500,10500,0
|
|
20240620,144100,799410,10500,10500,10500,10500,0
|
|
20240620,144000,799410,10500,10500,10500,10500,0
|
|
20240620,143900,799410,10500,10500,10500,10500,0
|
|
20240620,143800,799410,10500,10500,10500,10500,0
|
|
20240620,143700,799410,10500,10500,10500,10500,0
|
|
20240620,143600,799410,10500,10500,10500,10500,0
|
|
20240620,143500,799410,10500,10500,10500,10500,0
|
|
20240620,143400,799410,10500,10500,10500,10500,0
|
|
20240620,143300,799410,10500,10500,10500,10500,0
|
|
20240620,143200,799410,10500,10500,10500,10500,0
|
|
20240620,143100,799410,10500,10500,10500,10500,0
|
|
20240620,143000,799410,10500,10500,10500,10500,0
|
|
20240620,142900,799410,10500,10500,10500,10500,0
|
|
20240620,142800,799410,10500,10500,10500,10500,0
|
|
20240620,142700,799410,10500,10500,10500,10500,0
|
|
20240620,142600,799410,10500,10500,10500,10500,0
|
|
20240620,142500,799410,10500,10500,10500,10500,20
|
|
20240620,142400,589410,10500,10500,10500,10500,0
|
|
20240620,142300,589410,10500,10500,10500,10500,0
|
|
20240620,142200,589410,10500,10500,10500,10500,25
|
|
20240620,142100,326910,10500,10500,10500,10500,0
|
|
20240620,142000,326910,10500,10500,10500,10500,10
|
|
20240620,141900,221910,10500,10500,10500,10500,0
|
|
20240620,141800,221910,10500,10500,10500,10500,3
|
|
20240620,141700,190410,10500,10500,10500,10500,0
|
|
20240620,141600,190410,10500,10500,10500,10500,0
|
|
20240620,141500,190410,10500,10500,10500,10500,0
|
|
20240620,141400,190410,10500,10500,10500,10500,0
|
|
20240620,141300,190410,10500,10500,10500,10500,0
|
|
20240620,141200,190410,10500,10500,10500,10500,0
|
|
20240620,141100,190410,10500,10500,10500,10500,0
|
|
20240620,141000,190410,10500,10500,10500,10500,0
|
|
20240620,140900,190410,10500,10500,10500,10500,2
|
|
20240620,140800,169410,10500,10500,10500,10500,0
|
|
20240620,140700,169410,10500,10500,10500,10500,0
|
|
20240620,140600,169410,10500,10500,10500,10500,0
|
|
20240620,140500,169410,10500,10500,10500,10500,0
|
|
20240620,140400,169410,10500,10500,10500,10500,0
|
|
20240620,140300,169410,10500,10500,10500,10500,0
|
|
20240620,140200,169410,10500,10500,10500,10500,0
|
|
20240620,140100,169410,10500,10500,10500,10500,0
|
|
20240620,140000,169410,10500,10500,10500,10500,0
|
|
20240620,135900,169410,10500,10500,10500,10500,1
|
|
20240620,135800,158910,11490,11490,11490,11490,0
|
|
20240620,135700,158910,11490,11490,11490,11490,0
|
|
20240620,135600,158910,11490,11490,11490,11490,0
|
|
20240620,135500,158910,11490,11490,11490,11490,0
|
|
20240620,135400,158910,11490,11490,11490,11490,0
|
|
20240620,135300,158910,11490,11490,11490,11490,0
|
|
20240620,135200,158910,11490,11490,11490,11490,0
|
|
20240620,135100,158910,11490,11490,11490,11490,0
|
|
20240620,135000,158910,11490,11490,11490,11490,0
|
|
20240620,134900,158910,11490,11490,11490,11490,0
|
|
20240620,134800,158910,11490,11490,11490,11490,0
|
|
20240620,134700,158910,11490,11490,11490,11490,0
|
|
20240620,134600,158910,11490,11490,11490,11490,0
|
|
20240620,134500,158910,11490,11490,11490,11490,0
|
|
20240620,134400,158910,11490,11490,11490,11490,0
|
|
20240620,134300,158910,11490,11490,11490,11490,0
|
|
20240620,134200,158910,11490,11490,11490,11490,0
|
|
20240620,134100,158910,11490,11490,11490,11490,0
|
|
20240620,134000,158910,11490,11490,11490,11490,0
|
|
20240620,133900,158910,11490,11490,11490,11490,0
|
|
20240620,133800,158910,11490,11490,11490,11490,0
|
|
20240620,133700,158910,11490,11490,11490,11490,0
|
|
20240620,133600,158910,11490,11490,11490,11490,0
|
|
20240620,133500,158910,11490,11490,11490,11490,0
|
|
20240620,133400,158910,11490,11490,11490,11490,0
|
|
20240620,133300,158910,11490,11490,11490,11490,0
|
|
20240620,133200,158910,11490,11490,11490,11490,0
|
|
20240620,133100,158910,11490,11490,11490,11490,0
|
|
20240620,133000,158910,11490,11490,11490,11490,0
|
|
20240620,132900,158910,11490,11490,11490,11490,2
|
|
20240620,132800,135930,11500,11500,11500,11500,0
|
|
20240620,132700,135930,11500,11500,11500,11500,0
|
|
20240620,132600,135930,11500,11500,11500,11500,0
|
|
20240620,132500,135930,11500,11500,11500,11500,0
|
|
20240620,132400,135930,11500,11500,11500,11500,0
|
|
20240620,132300,135930,11500,11500,11500,11500,0
|
|
20240620,132200,135930,11500,11500,11500,11500,0
|
|
20240620,132100,135930,11500,11500,11500,11500,0
|
|
20240620,132000,135930,11500,11500,11500,11500,0
|
|
20240620,131900,135930,11500,11500,11500,11500,0
|
|
20240620,131800,135930,11500,11500,11500,11500,0
|
|
20240620,131700,135930,11500,11500,11500,11500,0
|
|
20240620,131600,135930,11500,11500,11500,11500,0
|
|
20240620,131500,135930,11500,11500,11500,11500,0
|
|
20240620,131400,135930,11500,11500,11500,11500,0
|
|
20240620,131300,135930,11500,11500,11500,11500,0
|
|
20240620,131200,135930,11500,11500,11500,11500,0
|
|
20240620,131100,135930,11500,11500,11500,11500,0
|
|
20240620,131000,135930,11500,11500,11500,11500,0
|
|
20240620,130900,135930,11500,11500,11500,11500,0
|
|
20240620,130800,135930,11500,11500,11500,11500,0
|
|
20240620,130700,135930,11500,11500,11500,11500,0
|
|
20240620,130600,135930,11500,11500,11500,11500,0
|
|
20240620,130500,135930,11500,11500,11500,11500,0
|
|
20240620,130400,135930,11500,11500,11500,11500,0
|
|
20240620,130300,135930,11500,11500,11500,11500,0
|
|
20240620,130200,135930,11500,11500,11500,11500,0
|
|
20240620,130100,135930,11500,11500,11500,11500,0
|
|
20240620,130000,135930,11500,11500,11500,11500,0
|
|
20240620,125900,135930,11500,11500,11500,11500,0
|
|
20240620,125800,135930,11500,11500,11500,11500,0
|
|
20240620,125700,135930,11500,11500,11500,11500,0
|
|
20240620,125600,135930,11500,11500,11500,11500,0
|
|
20240620,125500,135930,11500,11500,11500,11500,0
|
|
20240620,125400,135930,11500,11500,11500,11500,0
|
|
20240620,125300,135930,11500,11500,11500,11500,0
|
|
20240620,125200,135930,11500,11500,11500,11500,0
|
|
20240620,125100,135930,11500,11500,11500,11500,0
|
|
20240620,125000,135930,11500,11500,11500,11500,0
|
|
20240620,124900,135930,11500,11500,11500,11500,0
|
|
20240620,124800,135930,11500,11500,11500,11500,0
|
|
20240620,124700,135930,11500,11500,11500,11500,0
|
|
20240620,124600,135930,11500,11500,11500,11500,0
|
|
20240620,124500,135930,11500,11500,11500,11500,0
|
|
20240620,124400,135930,11500,11500,11500,11500,0
|
|
20240620,124300,135930,11500,11500,11500,11500,0
|
|
20240620,124200,135930,11500,11500,11500,11500,0
|
|
20240620,124100,135930,11500,11500,11500,11500,0
|
|
20240620,124000,135930,11500,11500,11500,11500,0
|
|
20240620,123900,135930,11500,11500,11500,11500,0
|
|
20240620,123800,135930,11500,11500,11500,11500,0
|
|
20240620,123700,135930,11500,11500,11500,11500,0
|
|
20240620,123600,135930,11500,11500,11500,11500,0
|
|
20240620,123500,135930,11500,11500,11500,11500,0
|
|
20240620,123400,135930,11500,11500,11500,11500,0
|
|
20240620,123300,135930,11500,11500,11500,11500,0
|
|
20240620,123200,135930,11500,11500,11500,11500,0
|
|
20240620,123100,135930,11500,11500,11500,11500,0
|
|
20240620,123000,135930,11500,11500,11500,11500,0
|
|
20240620,122900,135930,11500,11500,11500,11500,0
|
|
20240620,122800,135930,11500,11500,11500,11500,0
|
|
20240620,122700,135930,11500,11500,11500,11500,0
|
|
20240620,122600,135930,11500,11500,11500,11500,0
|
|
20240620,122500,135930,11500,11500,11500,11500,0
|
|
20240620,122400,135930,11500,11500,11500,11500,0
|
|
20240620,122300,135930,11500,11500,11500,11500,0
|
|
20240620,122200,135930,11500,11500,11500,11500,0
|
|
20240620,122100,135930,11500,11500,11500,11500,0
|
|
20240620,122000,135930,11500,11500,11500,11500,0
|
|
20240620,121900,135930,11500,11500,11500,11500,0
|
|
20240620,121800,135930,11500,11500,11500,11500,0
|
|
20240620,121700,135930,11500,11500,11500,11500,0
|
|
20240620,121600,135930,11500,11500,11500,11500,0
|
|
20240620,121500,135930,11500,11500,11500,11500,0
|
|
20240620,121400,135930,11500,11500,11500,11500,0
|
|
20240620,121300,135930,11500,11500,11500,11500,0
|
|
20240620,121200,135930,11500,11500,11500,11500,0
|
|
20240620,121100,135930,11500,11500,11500,11500,0
|
|
20240620,121000,135930,11500,11500,11500,11500,0
|
|
20240620,120900,135930,11500,11500,11500,11500,0
|
|
20240620,120800,135930,11500,11500,11500,11500,0
|
|
20240620,120700,135930,11500,11500,11500,11500,0
|
|
20240620,120600,135930,11500,11500,11500,11500,0
|
|
20240620,120500,135930,11500,11500,11500,11500,0
|
|
20240620,120400,135930,11500,11500,11500,11500,0
|
|
20240620,120300,135930,11500,11500,11500,11500,0
|
|
20240620,120200,135930,11500,11500,11500,11500,0
|
|
20240620,120100,135930,11500,11500,11500,11500,0
|
|
20240620,120000,135930,11500,11500,11500,11500,0
|
|
20240620,115900,135930,11500,11500,11500,11500,0
|
|
20240620,115800,135930,11500,11500,11500,11500,0
|
|
20240620,115700,135930,11500,11500,11500,11500,0
|
|
20240620,115600,135930,11500,11500,11500,11500,0
|
|
20240620,115500,135930,11500,11500,11500,11500,0
|
|
20240620,115400,135930,11500,11500,11500,11500,0
|
|
20240620,115300,135930,11500,11500,11500,11500,0
|
|
20240620,115200,135930,11500,11500,11500,11500,0
|
|
20240620,115100,135930,11500,11500,11500,11500,0
|
|
20240620,115000,135930,11500,11500,11500,11500,0
|
|
20240620,114900,135930,11500,11500,11500,11500,0
|
|
20240620,114800,135930,11500,11500,11500,11500,0
|
|
20240620,114700,135930,11500,11500,11500,11500,0
|
|
20240620,114600,135930,11500,11500,11500,11500,0
|
|
20240620,114500,135930,11500,11500,11500,11500,0
|
|
20240620,114400,135930,11500,11500,11500,11500,0
|
|
20240620,114300,135930,11500,11500,11500,11500,0
|
|
20240620,114200,135930,11500,11500,11500,11500,0
|
|
20240620,114100,135930,11500,11500,11500,11500,0
|
|
20240620,114000,135930,11500,11500,11500,11500,0
|
|
20240620,113900,135930,11500,11500,11500,11500,0
|
|
20240620,113800,135930,11500,11500,11500,11500,0
|
|
20240620,113700,135930,11500,11500,11500,11500,0
|
|
20240620,113600,135930,11500,11500,11500,11500,0
|
|
20240620,113500,135930,11500,11500,11500,11500,0
|
|
20240620,113400,135930,11500,11500,11500,11500,0
|
|
20240620,113300,135930,11500,11500,11500,11500,0
|
|
20240620,113200,135930,11500,11500,11500,11500,0
|
|
20240620,113100,135930,11500,11500,11500,11500,0
|
|
20240620,113000,135930,11500,11500,11500,11500,0
|
|
20240620,112900,135930,11500,11500,11500,11500,0
|
|
20240620,112800,135930,11500,11500,11500,11500,0
|
|
20240620,112700,135930,11500,11500,11500,11500,0
|
|
20240620,112600,135930,11500,11500,11500,11500,0
|
|
20240620,112500,135930,11500,11500,11500,11500,0
|
|
20240620,112400,135930,11500,11500,11500,11500,0
|
|
20240620,112300,135930,11500,11500,11500,11500,0
|
|
20240620,112200,135930,11500,11500,11500,11500,0
|
|
20240620,112100,135930,11500,11500,11500,11500,0
|
|
20240620,112000,135930,11500,11500,11500,11500,0
|
|
20240620,111900,135930,11500,11500,11500,11500,0
|
|
20240620,111800,135930,11500,11500,11500,11500,0
|
|
20240620,111700,135930,11500,11500,11500,11500,0
|
|
20240620,111600,135930,11500,11500,11500,11500,0
|
|
20240620,111500,135930,11500,11500,11500,11500,0
|
|
20240620,111400,135930,11500,11500,11500,11500,0
|
|
20240620,111300,135930,11500,11500,11500,11500,0
|
|
20240620,111200,135930,11500,11500,11500,11500,0
|
|
20240620,111100,135930,11500,11500,11500,11500,0
|
|
20240620,111000,135930,11500,11500,11500,11500,0
|
|
20240620,110900,135930,11500,11500,11500,11500,0
|
|
20240620,110800,135930,11500,11500,11500,11500,0
|
|
20240620,110700,135930,11500,11500,11500,11500,0
|
|
20240620,110600,135930,11500,11500,11500,11500,0
|
|
20240620,110500,135930,11500,11500,11500,11500,0
|
|
20240620,110400,135930,11500,11500,11500,11500,0
|
|
20240620,110300,135930,11500,11500,11500,11500,0
|
|
20240620,110200,135930,11500,11500,11500,11500,0
|
|
20240620,110100,135930,11500,11500,11500,11500,0
|
|
20240620,110000,135930,11500,11500,11500,11500,2
|
|
20240620,105900,112930,11490,11490,11490,11490,0
|
|
20240620,105800,112930,11490,11000,11490,11000,8
|
|
20240620,105700,21500,10500,10500,10500,10500,0
|
|
20240620,105600,21500,10500,10500,10500,10500,0
|
|
20240620,105500,21500,10500,10500,10500,10500,0
|
|
20240620,105400,21500,10500,10500,10500,10500,0
|
|
20240620,105300,21500,10500,10500,10500,10500,0
|
|
20240620,105200,21500,10500,10500,10500,10500,0
|
|
20240620,105100,21500,10500,10500,10500,10500,0
|
|
20240620,105000,21500,10500,10500,10500,10500,0
|
|
20240620,104900,21500,10500,10500,10500,10500,0
|
|
20240620,104800,21500,10500,10500,10500,10500,0
|
|
20240620,104700,21500,10500,10500,10500,10500,0
|
|
20240620,104600,21500,10500,10500,10500,10500,0
|
|
20240620,104500,21500,10500,10500,10500,10500,0
|
|
20240620,104400,21500,10500,10500,10500,10500,0
|
|
20240620,104300,21500,10500,10500,10500,10500,0
|
|
20240620,104200,21500,10500,10500,10500,10500,0
|
|
20240620,104100,21500,10500,10500,10500,10500,0
|
|
20240620,104000,21500,10500,10500,10500,10500,0
|
|
20240620,103900,21500,10500,10500,10500,10500,0
|
|
20240620,103800,21500,10500,10500,10500,10500,0
|
|
20240620,103700,21500,10500,10500,10500,10500,0
|
|
20240620,103600,21500,10500,10500,10500,10500,0
|
|
20240620,103500,21500,10500,10500,10500,10500,0
|
|
20240620,103400,21500,10500,10500,10500,10500,0
|
|
20240620,103300,21500,10500,10500,10500,10500,0
|
|
20240620,103200,21500,10500,10500,10500,10500,0
|
|
20240620,103100,21500,10500,10500,10500,10500,0
|
|
20240620,103000,21500,10500,10500,10500,10500,0
|
|
20240620,102900,21500,10500,10500,10500,10500,0
|
|
20240620,102800,21500,10500,10500,10500,10500,0
|
|
20240620,102700,21500,10500,10500,10500,10500,0
|
|
20240620,102600,21500,10500,10500,10500,10500,0
|
|
20240620,102500,21500,10500,10500,10500,10500,0
|
|
20240620,102400,21500,10500,10500,10500,10500,0
|
|
20240620,102300,21500,10500,10500,10500,10500,0
|
|
20240620,102200,21500,10500,10500,10500,10500,0
|
|
20240620,102100,21500,10500,10500,10500,10500,0
|
|
20240620,102000,21500,10500,10500,10500,10500,0
|
|
20240620,101900,21500,10500,10500,10500,10500,0
|
|
20240620,101800,21500,10500,10500,10500,10500,1
|
|
20240620,101700,11000,11000,11000,11000,11000,1
|
|
20240620,101600,0,11990,11990,11990,11990,0
|
|
20240620,101500,0,11990,11990,11990,11990,0
|
|
20240620,101400,0,11990,11990,11990,11990,0
|
|
20240620,101300,0,11990,11990,11990,11990,0
|
|
20240620,101200,0,11990,11990,11990,11990,0
|
|
20240620,101100,0,11990,11990,11990,11990,0
|
|
20240620,101000,0,11990,11990,11990,11990,0
|
|
20240620,100900,0,11990,11990,11990,11990,0
|
|
20240620,100800,0,11990,11990,11990,11990,0
|
|
20240620,100700,0,11990,11990,11990,11990,0
|
|
20240620,100600,0,11990,11990,11990,11990,0
|
|
20240620,100500,0,11990,11990,11990,11990,0
|
|
20240620,100400,0,11990,11990,11990,11990,0
|
|
20240620,100300,0,11990,11990,11990,11990,0
|
|
20240620,100200,0,11990,11990,11990,11990,0
|
|
20240620,100100,0,11990,11990,11990,11990,0
|
|
20240620,100000,0,11990,11990,11990,11990,0
|
|
20240620,095900,0,11990,11990,11990,11990,0
|
|
20240620,095800,0,11990,11990,11990,11990,0
|
|
20240620,095700,0,11990,11990,11990,11990,0
|
|
20240620,095600,0,11990,11990,11990,11990,0
|
|
20240620,095500,0,11990,11990,11990,11990,0
|
|
20240620,095400,0,11990,11990,11990,11990,0
|
|
20240620,095300,0,11990,11990,11990,11990,0
|
|
20240620,095200,0,11990,11990,11990,11990,0
|
|
20240620,095100,0,11990,11990,11990,11990,0
|
|
20240620,095000,0,11990,11990,11990,11990,0
|
|
20240620,094900,0,11990,11990,11990,11990,0
|
|
20240620,094800,0,11990,11990,11990,11990,0
|
|
20240620,094700,0,11990,11990,11990,11990,0
|
|
20240620,094600,0,11990,11990,11990,11990,0
|
|
20240620,094500,0,11990,11990,11990,11990,0
|
|
20240620,094400,0,11990,11990,11990,11990,0
|
|
20240620,094300,0,11990,11990,11990,11990,0
|
|
20240620,094200,0,11990,11990,11990,11990,0
|
|
20240620,094100,0,11990,11990,11990,11990,0
|
|
20240620,094000,0,11990,11990,11990,11990,0
|
|
20240620,093900,0,11990,11990,11990,11990,0
|
|
20240620,093800,0,11990,11990,11990,11990,0
|
|
20240620,093700,0,11990,11990,11990,11990,0
|
|
20240620,093600,0,11990,11990,11990,11990,0
|
|
20240620,093500,0,11990,11990,11990,11990,0
|
|
20240620,093400,0,11990,11990,11990,11990,0
|
|
20240620,093300,0,11990,11990,11990,11990,0
|
|
20240620,093200,0,11990,11990,11990,11990,0
|
|
20240620,093100,0,11990,11990,11990,11990,0
|
|
20240620,093000,0,11990,11990,11990,11990,0
|
|
20240620,092900,0,11990,11990,11990,11990,0
|
|
20240620,092800,0,11990,11990,11990,11990,0
|
|
20240620,092700,0,11990,11990,11990,11990,0
|
|
20240620,092600,0,11990,11990,11990,11990,0
|
|
20240620,092500,0,11990,11990,11990,11990,0
|
|
20240620,092400,0,11990,11990,11990,11990,0
|
|
20240620,092300,0,11990,11990,11990,11990,0
|
|
20240620,092200,0,11990,11990,11990,11990,0
|
|
20240620,092100,0,11990,11990,11990,11990,0
|
|
20240620,092000,0,11990,11990,11990,11990,0
|
|
20240620,091900,0,11990,11990,11990,11990,0
|
|
20240620,091800,0,11990,11990,11990,11990,0
|
|
20240620,091700,0,11990,11990,11990,11990,0
|
|
20240620,091600,0,11990,11990,11990,11990,0
|
|
20240620,091500,0,11990,11990,11990,11990,0
|
|
20240620,091400,0,11990,11990,11990,11990,0
|
|
20240620,091300,0,11990,11990,11990,11990,0
|
|
20240620,091200,0,11990,11990,11990,11990,0
|
|
20240620,091100,0,11990,11990,11990,11990,0
|
|
20240620,091000,0,11990,11990,11990,11990,0
|
|
20240620,090900,0,11990,11990,11990,11990,0
|
|
20240620,090800,0,11990,11990,11990,11990,0
|
|
20240620,090700,0,11990,11990,11990,11990,0
|
|
20240620,090600,0,11990,11990,11990,11990,0
|
|
20240620,090500,0,11990,11990,11990,11990,0
|
|
20240620,090400,0,11990,11990,11990,11990,0
|
|
20240620,090300,0,11990,11990,11990,11990,0
|
|
20240620,090200,0,11990,11990,11990,11990,0
|
|
20240620,090100,0,11990,11990,11990,11990,0
|
|
20240620,090000,0,11990,11990,11990,11990,0
|