654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,195100,179925290,7860,7860,7860,7860,783
|
|
20240716,195000,179925290,7860,7860,7860,7860,0
|
|
20240716,194900,179925290,7860,7860,7860,7860,0
|
|
20240716,194800,179925290,7860,7860,7860,7860,0
|
|
20240716,194700,179925290,7860,7860,7860,7860,0
|
|
20240716,194600,179925290,7860,7860,7860,7860,0
|
|
20240716,194500,179925290,7860,7860,7860,7860,0
|
|
20240716,194400,179925290,7860,7860,7860,7860,0
|
|
20240716,194300,179925290,7860,7860,7860,7860,0
|
|
20240716,194200,179925290,7860,7860,7860,7860,0
|
|
20240716,194100,179925290,7860,7860,7860,7860,0
|
|
20240716,194000,179925290,7860,7860,7860,7860,0
|
|
20240716,193900,179925290,7860,7860,7860,7860,0
|
|
20240716,193800,179925290,7860,7860,7860,7860,0
|
|
20240716,193700,179925290,7860,7860,7860,7860,0
|
|
20240716,193600,179925290,7860,7860,7860,7860,0
|
|
20240716,193500,179925290,7860,7860,7860,7860,0
|
|
20240716,193400,179925290,7860,7860,7860,7860,0
|
|
20240716,193300,179925290,7860,7860,7860,7860,0
|
|
20240716,193200,179925290,7860,7860,7860,7860,0
|
|
20240716,193100,179925290,7860,7860,7860,7860,0
|
|
20240716,193000,179925290,7860,7860,7860,7860,0
|
|
20240716,192900,179925290,7860,7860,7860,7860,0
|
|
20240716,192800,179925290,7860,7860,7860,7860,0
|
|
20240716,192700,179925290,7860,7860,7860,7860,0
|
|
20240716,192600,179925290,7860,7860,7860,7860,0
|
|
20240716,192500,179925290,7860,7860,7860,7860,0
|
|
20240716,192400,179925290,7860,7860,7860,7860,0
|
|
20240716,192300,179925290,7860,7860,7860,7860,0
|
|
20240716,192200,179925290,7860,7860,7860,7860,0
|
|
20240716,192100,179925290,7860,7860,7860,7860,783
|
|
20240716,192000,179925290,7860,7860,7860,7860,0
|
|
20240716,191900,179925290,7860,7860,7860,7860,0
|
|
20240716,191800,179925290,7860,7860,7860,7860,0
|
|
20240716,191700,179925290,7860,7860,7860,7860,0
|
|
20240716,191600,179925290,7860,7860,7860,7860,0
|
|
20240716,191500,179925290,7860,7860,7860,7860,0
|
|
20240716,191400,179925290,7860,7860,7860,7860,0
|
|
20240716,191300,179925290,7860,7860,7860,7860,0
|
|
20240716,191200,179925290,7860,7860,7860,7860,0
|
|
20240716,191100,179925290,7860,7860,7860,7860,0
|
|
20240716,191000,179925290,7860,7860,7860,7860,0
|
|
20240716,190900,179925290,7860,7860,7860,7860,0
|
|
20240716,190800,179925290,7860,7860,7860,7860,0
|
|
20240716,190700,179925290,7860,7860,7860,7860,0
|
|
20240716,190600,179925290,7860,7860,7860,7860,0
|
|
20240716,190500,179925290,7860,7860,7860,7860,0
|
|
20240716,190400,179925290,7860,7860,7860,7860,0
|
|
20240716,190300,179925290,7860,7860,7860,7860,0
|
|
20240716,190200,179925290,7860,7860,7860,7860,0
|
|
20240716,190100,179925290,7860,7860,7860,7860,0
|
|
20240716,190000,179925290,7860,7860,7860,7860,0
|
|
20240716,185900,179925290,7860,7860,7860,7860,0
|
|
20240716,185800,179925290,7860,7860,7860,7860,0
|
|
20240716,185700,179925290,7860,7860,7860,7860,0
|
|
20240716,185600,179925290,7860,7860,7860,7860,0
|
|
20240716,185500,179925290,7860,7860,7860,7860,0
|
|
20240716,185400,179925290,7860,7860,7860,7860,0
|
|
20240716,185300,179925290,7860,7860,7860,7860,0
|
|
20240716,185200,179925290,7860,7860,7860,7860,0
|
|
20240716,185100,179925290,7860,7860,7860,7860,783
|
|
20240716,185000,179925290,7860,7860,7860,7860,0
|
|
20240716,184900,179925290,7860,7860,7860,7860,0
|
|
20240716,184800,179925290,7860,7860,7860,7860,0
|
|
20240716,184700,179925290,7860,7860,7860,7860,0
|
|
20240716,184600,179925290,7860,7860,7860,7860,0
|
|
20240716,184500,179925290,7860,7860,7860,7860,0
|
|
20240716,184400,179925290,7860,7860,7860,7860,0
|
|
20240716,184300,179925290,7860,7860,7860,7860,0
|
|
20240716,184200,179925290,7860,7860,7860,7860,0
|
|
20240716,184100,179925290,7860,7860,7860,7860,0
|
|
20240716,184000,179925290,7860,7860,7860,7860,0
|
|
20240716,183900,179925290,7860,7860,7860,7860,0
|
|
20240716,183800,179925290,7860,7860,7860,7860,0
|
|
20240716,183700,179925290,7860,7860,7860,7860,0
|
|
20240716,183600,179925290,7860,7860,7860,7860,0
|
|
20240716,183500,179925290,7860,7860,7860,7860,0
|
|
20240716,183400,179925290,7860,7860,7860,7860,0
|
|
20240716,183300,179925290,7860,7860,7860,7860,0
|
|
20240716,183200,179925290,7860,7860,7860,7860,0
|
|
20240716,183100,179925290,7860,7860,7860,7860,0
|
|
20240716,183000,179925290,7860,7860,7860,7860,0
|
|
20240716,182900,179925290,7860,7860,7860,7860,0
|
|
20240716,182800,179925290,7860,7860,7860,7860,0
|
|
20240716,182700,179925290,7860,7860,7860,7860,0
|
|
20240716,182600,179925290,7860,7860,7860,7860,0
|
|
20240716,182500,179925290,7860,7860,7860,7860,0
|
|
20240716,182400,179925290,7860,7860,7860,7860,0
|
|
20240716,182300,179925290,7860,7860,7860,7860,0
|
|
20240716,182200,179925290,7860,7860,7860,7860,0
|
|
20240716,182100,179925290,7860,7860,7860,7860,783
|
|
20240716,182000,179925290,7860,7860,7860,7860,0
|
|
20240716,181900,179925290,7860,7860,7860,7860,0
|
|
20240716,181800,179925290,7860,7860,7860,7860,0
|
|
20240716,181700,179925290,7860,7860,7860,7860,0
|
|
20240716,181600,179925290,7860,7860,7860,7860,0
|
|
20240716,181500,179925290,7860,7860,7860,7860,0
|
|
20240716,181400,179925290,7860,7860,7860,7860,0
|
|
20240716,181300,179925290,7860,7860,7860,7860,0
|
|
20240716,181200,179925290,7860,7860,7860,7860,0
|
|
20240716,181100,179925290,7860,7860,7860,7860,0
|
|
20240716,181000,179925290,7860,7860,7860,7860,0
|
|
20240716,180900,179925290,7860,7860,7860,7860,0
|
|
20240716,180800,179925290,7860,7860,7860,7860,0
|
|
20240716,180700,179925290,7860,7860,7860,7860,0
|
|
20240716,180600,179925290,7860,7860,7860,7860,0
|
|
20240716,180500,179925290,7860,7860,7860,7860,0
|
|
20240716,180400,179925290,7860,7860,7860,7860,0
|
|
20240716,180300,179925290,7860,7860,7860,7860,0
|
|
20240716,180200,179925290,7860,7860,7860,7860,0
|
|
20240716,180100,179925290,7860,7860,7860,7860,0
|
|
20240716,180000,179925290,7860,7860,7860,7860,0
|
|
20240716,175900,179925290,7860,7860,7860,7860,0
|
|
20240716,175800,179925290,7860,7860,7860,7860,0
|
|
20240716,175700,179925290,7860,7860,7860,7860,0
|
|
20240716,175600,179925290,7860,7860,7860,7860,0
|
|
20240716,175500,179925290,7860,7860,7860,7860,0
|
|
20240716,175400,179925290,7860,7860,7860,7860,0
|
|
20240716,175300,179925290,7860,7860,7860,7860,0
|
|
20240716,175200,179925290,7860,7860,7860,7860,0
|
|
20240716,175100,179925290,7860,7860,7860,7860,783
|
|
20240716,175000,179925290,7860,7860,7860,7860,0
|
|
20240716,174900,179925290,7860,7860,7860,7860,0
|
|
20240716,174800,179925290,7860,7860,7860,7860,0
|
|
20240716,174700,179925290,7860,7860,7860,7860,0
|
|
20240716,174600,179925290,7860,7860,7860,7860,0
|
|
20240716,174500,179925290,7860,7860,7860,7860,0
|
|
20240716,174400,179925290,7860,7860,7860,7860,0
|
|
20240716,174300,179925290,7860,7860,7860,7860,0
|
|
20240716,174200,179925290,7860,7860,7860,7860,0
|
|
20240716,174100,179925290,7860,7860,7860,7860,0
|
|
20240716,174000,179925290,7860,7860,7860,7860,0
|
|
20240716,173900,179925290,7860,7860,7860,7860,0
|
|
20240716,173800,179925290,7860,7860,7860,7860,0
|
|
20240716,173700,179925290,7860,7860,7860,7860,0
|
|
20240716,173600,179925290,7860,7860,7860,7860,0
|
|
20240716,173500,179925290,7860,7860,7860,7860,0
|
|
20240716,173400,179925290,7860,7860,7860,7860,0
|
|
20240716,173300,179925290,7860,7860,7860,7860,0
|
|
20240716,173200,179925290,7860,7860,7860,7860,0
|
|
20240716,173100,179925290,7860,7860,7860,7860,0
|
|
20240716,173000,179925290,7860,7860,7860,7860,0
|
|
20240716,172900,179925290,7860,7860,7860,7860,0
|
|
20240716,172800,179925290,7860,7860,7860,7860,0
|
|
20240716,172700,179925290,7860,7860,7860,7860,0
|
|
20240716,172600,179925290,7860,7860,7860,7860,0
|
|
20240716,172500,179925290,7860,7860,7860,7860,0
|
|
20240716,172400,179925290,7860,7860,7860,7860,0
|
|
20240716,172300,179925290,7860,7860,7860,7860,0
|
|
20240716,172200,179925290,7860,7860,7860,7860,0
|
|
20240716,172100,179925290,7860,7860,7860,7860,783
|
|
20240716,172000,179925290,7860,7860,7860,7860,0
|
|
20240716,171900,179925290,7860,7860,7860,7860,0
|
|
20240716,171800,179925290,7860,7860,7860,7860,0
|
|
20240716,171700,179925290,7860,7860,7860,7860,0
|
|
20240716,171600,179925290,7860,7860,7860,7860,0
|
|
20240716,171500,179925290,7860,7860,7860,7860,0
|
|
20240716,171400,179925290,7860,7860,7860,7860,0
|
|
20240716,171300,179925290,7860,7860,7860,7860,0
|
|
20240716,171200,179925290,7860,7860,7860,7860,0
|
|
20240716,171100,179925290,7860,7860,7860,7860,0
|
|
20240716,171000,179925290,7860,7860,7860,7860,0
|
|
20240716,170900,179925290,7860,7860,7860,7860,0
|
|
20240716,170800,179925290,7860,7860,7860,7860,0
|
|
20240716,170700,179925290,7860,7860,7860,7860,0
|
|
20240716,170600,179925290,7860,7860,7860,7860,0
|
|
20240716,170500,179925290,7860,7860,7860,7860,0
|
|
20240716,170400,179925290,7860,7860,7860,7860,0
|
|
20240716,170300,179925290,7860,7860,7860,7860,0
|
|
20240716,170200,179925290,7860,7860,7860,7860,0
|
|
20240716,170100,179925290,7860,7860,7860,7860,0
|
|
20240716,170000,179925290,7860,7860,7860,7860,0
|
|
20240716,165900,179925290,7860,7860,7860,7860,0
|
|
20240716,165800,179925290,7860,7860,7860,7860,0
|
|
20240716,165700,179925290,7860,7860,7860,7860,0
|
|
20240716,165600,179925290,7860,7860,7860,7860,0
|
|
20240716,165500,179925290,7860,7860,7860,7860,0
|
|
20240716,165400,179925290,7860,7860,7860,7860,0
|
|
20240716,165300,179925290,7860,7860,7860,7860,0
|
|
20240716,165200,179925290,7860,7860,7860,7860,0
|
|
20240716,165100,179925290,7860,7860,7860,7860,783
|
|
20240716,165000,179925290,7860,7860,7860,7860,0
|
|
20240716,164900,179925290,7860,7860,7860,7860,0
|
|
20240716,164800,179925290,7860,7860,7860,7860,0
|
|
20240716,164700,179925290,7860,7860,7860,7860,0
|
|
20240716,164600,179925290,7860,7860,7860,7860,0
|
|
20240716,164500,179925290,7860,7860,7860,7860,0
|
|
20240716,164400,179925290,7860,7860,7860,7860,0
|
|
20240716,164300,179925290,7860,7860,7860,7860,0
|
|
20240716,164200,179925290,7860,7860,7860,7860,0
|
|
20240716,164100,179925290,7860,7860,7860,7860,0
|
|
20240716,164000,179925290,7860,7860,7860,7860,0
|
|
20240716,163900,179925290,7860,7860,7860,7860,0
|
|
20240716,163800,179925290,7860,7860,7860,7860,0
|
|
20240716,163700,179925290,7860,7860,7860,7860,0
|
|
20240716,163600,179925290,7860,7860,7860,7860,0
|
|
20240716,163500,179925290,7860,7860,7860,7860,0
|
|
20240716,163400,179925290,7860,7860,7860,7860,0
|
|
20240716,163300,179925290,7860,7860,7860,7860,0
|
|
20240716,163200,179925290,7860,7860,7860,7860,0
|
|
20240716,163100,179925290,7860,7860,7860,7860,0
|
|
20240716,163000,179925290,7860,7860,7860,7860,0
|
|
20240716,162900,179925290,7860,7860,7860,7860,0
|
|
20240716,162800,179925290,7860,7860,7860,7860,0
|
|
20240716,162700,179925290,7860,7860,7860,7860,0
|
|
20240716,162600,179925290,7860,7860,7860,7860,0
|
|
20240716,162500,179925290,7860,7860,7860,7860,0
|
|
20240716,162400,179925290,7860,7860,7860,7860,0
|
|
20240716,162300,179925290,7860,7860,7860,7860,0
|
|
20240716,162200,179925290,7860,7860,7860,7860,0
|
|
20240716,162100,179925290,7860,7860,7860,7860,783
|
|
20240716,162000,179925290,7860,7860,7860,7860,0
|
|
20240716,161900,179925290,7860,7860,7860,7860,0
|
|
20240716,161800,179925290,7860,7860,7860,7860,0
|
|
20240716,161700,179925290,7860,7860,7860,7860,0
|
|
20240716,161600,179925290,7860,7860,7860,7860,0
|
|
20240716,161500,179925290,7860,7860,7860,7860,0
|
|
20240716,161400,179925290,7860,7860,7860,7860,0
|
|
20240716,161300,179925290,7860,7860,7860,7860,0
|
|
20240716,161200,179925290,7860,7860,7860,7860,0
|
|
20240716,161100,179925290,7860,7860,7860,7860,0
|
|
20240716,161000,179925290,7860,7860,7860,7860,0
|
|
20240716,160900,179925290,7860,7860,7860,7860,0
|
|
20240716,160800,179925290,7860,7860,7860,7860,0
|
|
20240716,160700,179925290,7860,7860,7860,7860,0
|
|
20240716,160600,179925290,7860,7860,7860,7860,0
|
|
20240716,160500,179925290,7860,7860,7860,7860,0
|
|
20240716,160400,179925290,7860,7860,7860,7860,0
|
|
20240716,160300,179925290,7860,7860,7860,7860,0
|
|
20240716,160200,179925290,7860,7860,7860,7860,0
|
|
20240716,160100,179925290,7860,7860,7860,7860,0
|
|
20240716,160000,179925290,7860,7860,7860,7860,0
|
|
20240716,155900,179925290,7860,7860,7860,7860,0
|
|
20240716,155800,179925290,7860,7860,7860,7860,0
|
|
20240716,155700,179925290,7860,7860,7860,7860,0
|
|
20240716,155600,179925290,7860,7860,7860,7860,0
|
|
20240716,155500,179925290,7860,7860,7860,7860,0
|
|
20240716,155400,179925290,7860,7860,7860,7860,0
|
|
20240716,155300,179925290,7860,7860,7860,7860,0
|
|
20240716,155200,179925290,7860,7860,7860,7860,0
|
|
20240716,155100,179925290,7860,7860,7860,7860,783
|
|
20240716,155000,179925290,7860,7860,7860,7860,0
|
|
20240716,154900,179925290,7860,7860,7860,7860,0
|
|
20240716,154800,179925290,7860,7860,7860,7860,0
|
|
20240716,154700,179925290,7860,7860,7860,7860,0
|
|
20240716,154600,179925290,7860,7860,7860,7860,0
|
|
20240716,154500,179925290,7860,7860,7860,7860,0
|
|
20240716,154400,179925290,7860,7860,7860,7860,0
|
|
20240716,154300,179925290,7860,7860,7860,7860,0
|
|
20240716,154200,179925290,7860,7860,7860,7860,0
|
|
20240716,154100,179925290,7860,7860,7860,7860,0
|
|
20240716,154000,179925290,7860,7860,7860,7860,0
|
|
20240716,153900,179925290,7860,7860,7860,7860,0
|
|
20240716,153800,179925290,7860,7860,7860,7860,0
|
|
20240716,153700,179925290,7860,7860,7860,7860,0
|
|
20240716,153600,179925290,7860,7860,7860,7860,0
|
|
20240716,153500,179925290,7860,7860,7860,7860,0
|
|
20240716,153400,179925290,7860,7860,7860,7860,0
|
|
20240716,153300,179925290,7860,7860,7860,7860,0
|
|
20240716,153200,179925290,7860,7860,7860,7860,0
|
|
20240716,153100,179925290,7860,7860,7860,7860,0
|
|
20240716,153000,179925290,7860,7860,7860,7860,783
|
|
20240716,152900,173770910,7890,7890,7890,7890,0
|
|
20240716,152800,173770910,7890,7890,7890,7890,0
|
|
20240716,152700,173770910,7890,7890,7890,7890,0
|
|
20240716,152600,173770910,7890,7890,7890,7890,0
|
|
20240716,152500,173770910,7890,7890,7890,7890,0
|
|
20240716,152400,173770910,7890,7890,7890,7890,0
|
|
20240716,152300,173770910,7890,7890,7890,7890,0
|
|
20240716,152200,173770910,7890,7890,7890,7890,0
|
|
20240716,152100,173770910,7890,7890,7890,7890,0
|
|
20240716,152000,173770910,7890,7890,7890,7890,0
|
|
20240716,151900,173770910,7890,7900,7900,7890,12
|
|
20240716,151800,173676130,7940,7940,7940,7940,1
|
|
20240716,151700,173668190,7890,7900,7900,7890,209
|
|
20240716,151600,172019070,7890,7930,7930,7890,633
|
|
20240716,151500,167024610,7950,7950,7950,7950,1
|
|
20240716,151400,167016660,7890,7940,7940,7890,1000
|
|
20240716,151300,159109620,7940,7940,7940,7940,0
|
|
20240716,151200,159109620,7940,7940,7940,7940,0
|
|
20240716,151100,159109620,7940,7950,7950,7940,52
|
|
20240716,151000,158696390,7950,7940,7950,7940,18
|
|
20240716,150900,158553460,7950,7950,7950,7950,300
|
|
20240716,150800,156168460,7950,7940,7950,7940,154
|
|
20240716,150700,154945690,7940,7940,7940,7940,1
|
|
20240716,150600,154937750,7930,7930,7930,7930,1
|
|
20240716,150500,154929820,7920,7920,7920,7920,0
|
|
20240716,150400,154929820,7920,7920,7920,7920,0
|
|
20240716,150300,154929820,7920,7920,7920,7920,13
|
|
20240716,150200,154826860,7940,7940,7940,7940,0
|
|
20240716,150100,154826860,7940,7940,7940,7940,0
|
|
20240716,150000,154826860,7940,7940,7940,7940,0
|
|
20240716,145900,154826860,7940,7940,7940,7940,7
|
|
20240716,145800,154771280,7940,7940,7940,7940,39
|
|
20240716,145700,154461620,7950,7950,7950,7950,0
|
|
20240716,145600,154461620,7950,7950,7950,7950,0
|
|
20240716,145500,154461620,7950,7950,7950,7950,0
|
|
20240716,145400,154461620,7950,7950,7950,7950,0
|
|
20240716,145300,154461620,7950,7940,7950,7940,37
|
|
20240716,145200,154167830,7940,7940,7940,7940,0
|
|
20240716,145100,154167830,7940,7940,7940,7940,0
|
|
20240716,145000,154167830,7940,7940,7940,7940,1
|
|
20240716,144900,154159890,7920,7930,7930,7920,378
|
|
20240716,144800,151164820,7930,7940,7940,7930,464
|
|
20240716,144700,147480670,7940,7940,7940,7940,0
|
|
20240716,144600,147480670,7940,7940,7940,7940,0
|
|
20240716,144500,147480670,7940,7940,7940,7940,0
|
|
20240716,144400,147480670,7940,7940,7940,7940,0
|
|
20240716,144300,147480670,7940,7940,7940,7940,0
|
|
20240716,144200,147480670,7940,7940,7940,7940,0
|
|
20240716,144100,147480670,7940,7940,7940,7940,0
|
|
20240716,144000,147480670,7940,7940,7940,7940,0
|
|
20240716,143900,147480670,7940,7940,7940,7940,1
|
|
20240716,143800,147472730,7950,7950,7950,7950,0
|
|
20240716,143700,147472730,7950,7950,7950,7950,101
|
|
20240716,143600,146669780,7940,7940,7940,7940,0
|
|
20240716,143500,146669780,7940,7940,7940,7940,0
|
|
20240716,143400,146669780,7940,7940,7940,7940,200
|
|
20240716,143300,145081780,7940,7940,7940,7940,0
|
|
20240716,143200,145081780,7940,7940,7940,7940,0
|
|
20240716,143100,145081780,7940,7940,7940,7940,5
|
|
20240716,143000,145042080,7940,7940,7940,7940,50
|
|
20240716,142900,144645080,7940,7940,7940,7940,1
|
|
20240716,142800,144637140,7940,7940,7940,7940,0
|
|
20240716,142700,144637140,7940,7940,7940,7940,65
|
|
20240716,142600,144121040,7940,7940,7940,7940,0
|
|
20240716,142500,144121040,7940,7940,7940,7940,0
|
|
20240716,142400,144121040,7940,7940,7940,7940,0
|
|
20240716,142300,144121040,7940,7940,7940,7940,203
|
|
20240716,142200,142509220,7940,7940,7940,7940,0
|
|
20240716,142100,142509220,7940,7940,7940,7940,0
|
|
20240716,142000,142509220,7940,7940,7940,7940,0
|
|
20240716,141900,142509220,7940,7940,7940,7940,36
|
|
20240716,141800,142223380,7950,7950,7950,7950,0
|
|
20240716,141700,142223380,7950,7950,7950,7950,0
|
|
20240716,141600,142223380,7950,7950,7950,7950,0
|
|
20240716,141500,142223380,7950,7950,7950,7950,0
|
|
20240716,141400,142223380,7950,7950,7950,7950,0
|
|
20240716,141300,142223380,7950,7950,7950,7950,1
|
|
20240716,141200,142215430,7970,7970,7970,7970,1
|
|
20240716,141100,142207460,7960,7950,7960,7950,2
|
|
20240716,141000,142191550,7960,7960,7960,7960,0
|
|
20240716,140900,142191550,7960,7960,7960,7960,155
|
|
20240716,140800,140957750,7950,7950,7950,7950,393
|
|
20240716,140700,137833400,7950,7950,7950,7950,0
|
|
20240716,140600,137833400,7950,7950,7950,7950,0
|
|
20240716,140500,137833400,7950,7950,7950,7950,328
|
|
20240716,140400,135225800,7960,7960,7960,7960,0
|
|
20240716,140300,135225800,7960,7960,7960,7960,0
|
|
20240716,140200,135225800,7960,7960,7960,7960,7
|
|
20240716,140100,135170080,7960,7960,7960,7960,0
|
|
20240716,140000,135170080,7960,7960,7960,7960,0
|
|
20240716,135900,135170080,7960,7950,7960,7950,27
|
|
20240716,135800,134955370,7960,7960,7960,7960,1
|
|
20240716,135700,134947410,7960,7960,7960,7960,2
|
|
20240716,135600,134931490,7960,7960,7960,7960,0
|
|
20240716,135500,134931490,7960,7960,7960,7960,100
|
|
20240716,135400,134135490,7960,7960,7960,7960,1
|
|
20240716,135300,134127530,7950,7950,7950,7950,0
|
|
20240716,135200,134127530,7950,7950,7950,7950,0
|
|
20240716,135100,134127530,7950,7950,7950,7950,0
|
|
20240716,135000,134127530,7950,7950,7950,7950,0
|
|
20240716,134900,134127530,7950,7950,7950,7950,1
|
|
20240716,134800,134119580,7960,7960,7960,7960,0
|
|
20240716,134700,134119580,7960,7960,7960,7960,1
|
|
20240716,134600,134111620,7950,7950,7950,7950,0
|
|
20240716,134500,134111620,7950,7950,7950,7950,0
|
|
20240716,134400,134111620,7950,7950,7950,7950,0
|
|
20240716,134300,134111620,7950,7950,7950,7950,0
|
|
20240716,134200,134111620,7950,7950,7950,7950,0
|
|
20240716,134100,134111620,7950,7950,7950,7950,15
|
|
20240716,134000,133992370,7960,7960,7960,7960,0
|
|
20240716,133900,133992370,7960,7960,7960,7960,0
|
|
20240716,133800,133992370,7960,7960,7960,7960,0
|
|
20240716,133700,133992370,7960,7960,7960,7960,0
|
|
20240716,133600,133992370,7960,7960,7960,7960,37
|
|
20240716,133500,133697850,7970,7970,7970,7970,0
|
|
20240716,133400,133697850,7970,7970,7970,7970,0
|
|
20240716,133300,133697850,7970,7960,7970,7960,51
|
|
20240716,133200,133291880,7970,7970,7970,7970,143
|
|
20240716,133100,132152170,7970,7970,7970,7970,0
|
|
20240716,133000,132152170,7970,7970,7970,7970,0
|
|
20240716,132900,132152170,7970,7970,7970,7970,0
|
|
20240716,132800,132152170,7970,7970,7970,7970,0
|
|
20240716,132700,132152170,7970,7970,7970,7970,0
|
|
20240716,132600,132152170,7970,7970,7970,7970,0
|
|
20240716,132500,132152170,7970,7970,7970,7970,0
|
|
20240716,132400,132152170,7970,7970,7970,7970,0
|
|
20240716,132300,132152170,7970,7970,7970,7970,2
|
|
20240716,132200,132136230,7960,7960,7960,7960,0
|
|
20240716,132100,132136230,7960,7960,7960,7960,0
|
|
20240716,132000,132136230,7960,7960,7960,7960,200
|
|
20240716,131900,130544230,7970,7970,7970,7970,0
|
|
20240716,131800,130544230,7970,7970,7970,7970,0
|
|
20240716,131700,130544230,7970,7970,7970,7970,4
|
|
20240716,131600,130512350,7970,7950,7970,7950,202
|
|
20240716,131500,128906410,7960,7960,7960,7960,0
|
|
20240716,131400,128906410,7960,7960,7960,7960,254
|
|
20240716,131300,126884570,7960,7960,7960,7960,0
|
|
20240716,131200,126884570,7960,7960,7960,7960,0
|
|
20240716,131100,126884570,7960,7960,7960,7960,0
|
|
20240716,131000,126884570,7960,7960,7960,7960,1
|
|
20240716,130900,126876610,7950,7950,7950,7950,7
|
|
20240716,130800,126820960,7960,7960,7960,7960,0
|
|
20240716,130700,126820960,7960,7960,7960,7960,0
|
|
20240716,130600,126820960,7960,7960,7960,7960,200
|
|
20240716,130500,125228960,7960,7960,7960,7960,0
|
|
20240716,130400,125228960,7960,7960,7960,7960,0
|
|
20240716,130300,125228960,7960,7960,7960,7960,0
|
|
20240716,130200,125228960,7960,7960,7960,7960,0
|
|
20240716,130100,125228960,7960,7960,7960,7960,0
|
|
20240716,130000,125228960,7960,7960,7960,7960,10
|
|
20240716,125900,125149360,7970,7970,7970,7970,0
|
|
20240716,125800,125149360,7970,7960,7970,7960,67
|
|
20240716,125700,124615990,7960,7960,7960,7960,3
|
|
20240716,125600,124592110,7970,7970,7970,7970,0
|
|
20240716,125500,124592110,7970,7970,7970,7970,0
|
|
20240716,125400,124592110,7970,7970,7970,7970,497
|
|
20240716,125300,120631020,7970,7970,7970,7970,0
|
|
20240716,125200,120631020,7970,7970,7970,7970,0
|
|
20240716,125100,120631020,7970,7970,7970,7970,0
|
|
20240716,125000,120631020,7970,7970,7970,7970,0
|
|
20240716,124900,120631020,7970,7970,7970,7970,2
|
|
20240716,124800,120615080,7970,7960,7970,7960,511
|
|
20240716,124700,116545130,7960,7960,7960,7960,0
|
|
20240716,124600,116545130,7960,7960,7960,7960,0
|
|
20240716,124500,116545130,7960,7960,7960,7960,0
|
|
20240716,124400,116545130,7960,7960,7960,7960,0
|
|
20240716,124300,116545130,7960,7960,7960,7960,0
|
|
20240716,124200,116545130,7960,7960,7960,7960,0
|
|
20240716,124100,116545130,7960,7960,7960,7960,0
|
|
20240716,124000,116545130,7960,7960,7960,7960,1
|
|
20240716,123900,116537170,7940,7940,7940,7940,60
|
|
20240716,123800,116060770,7940,7940,7940,7940,2
|
|
20240716,123700,116044890,7960,7960,7960,7960,0
|
|
20240716,123600,116044890,7960,7960,7960,7960,2
|
|
20240716,123500,116028970,7960,7960,7960,7960,0
|
|
20240716,123400,116028970,7960,7960,7960,7960,0
|
|
20240716,123300,116028970,7960,7960,7960,7960,0
|
|
20240716,123200,116028970,7960,7950,7960,7950,2
|
|
20240716,123100,116013060,7940,7940,7940,7940,0
|
|
20240716,123000,116013060,7940,7950,7950,7940,141
|
|
20240716,122900,114893510,7950,7950,7950,7950,60
|
|
20240716,122800,114416510,7960,7960,7960,7960,0
|
|
20240716,122700,114416510,7960,7950,7960,7950,35
|
|
20240716,122600,114137930,7960,7960,7960,7960,0
|
|
20240716,122500,114137930,7960,7960,7960,7960,3
|
|
20240716,122400,114114050,7960,7960,7960,7960,5
|
|
20240716,122300,114074250,7960,7960,7960,7960,0
|
|
20240716,122200,114074250,7960,7960,7960,7960,0
|
|
20240716,122100,114074250,7960,7960,7960,7960,0
|
|
20240716,122000,114074250,7960,7960,7960,7960,0
|
|
20240716,121900,114074250,7960,7960,7960,7960,0
|
|
20240716,121800,114074250,7960,7960,7960,7960,0
|
|
20240716,121700,114074250,7960,7960,7960,7960,0
|
|
20240716,121600,114074250,7960,7960,7960,7960,0
|
|
20240716,121500,114074250,7960,7960,7960,7960,0
|
|
20240716,121400,114074250,7960,7960,7960,7960,2
|
|
20240716,121300,114058330,7940,7950,7950,7940,96
|
|
20240716,121200,113295990,7960,7960,7960,7960,0
|
|
20240716,121100,113295990,7960,7960,7960,7960,0
|
|
20240716,121000,113295990,7960,7960,7960,7960,0
|
|
20240716,120900,113295990,7960,7950,7960,7950,200
|
|
20240716,120800,111704110,7960,7960,7960,7960,0
|
|
20240716,120700,111704110,7960,7960,7960,7960,0
|
|
20240716,120600,111704110,7960,7960,7960,7960,0
|
|
20240716,120500,111704110,7960,7960,7960,7960,0
|
|
20240716,120400,111704110,7960,7960,7960,7960,0
|
|
20240716,120300,111704110,7960,7960,7960,7960,30
|
|
20240716,120200,111465310,7960,7960,7960,7960,0
|
|
20240716,120100,111465310,7960,7960,7960,7960,60
|
|
20240716,120000,110987710,7960,7940,7960,7940,10
|
|
20240716,115900,110908140,7960,7960,7960,7960,0
|
|
20240716,115800,110908140,7960,7960,7960,7960,0
|
|
20240716,115700,110908140,7960,7960,7960,7960,0
|
|
20240716,115600,110908140,7960,7960,7960,7960,0
|
|
20240716,115500,110908140,7960,7960,7960,7960,0
|
|
20240716,115400,110908140,7960,7960,7960,7960,0
|
|
20240716,115300,110908140,7960,7960,7960,7960,0
|
|
20240716,115200,110908140,7960,7960,7960,7960,0
|
|
20240716,115100,110908140,7960,7960,7960,7960,0
|
|
20240716,115000,110908140,7960,7960,7960,7960,0
|
|
20240716,114900,110908140,7960,7960,7960,7960,0
|
|
20240716,114800,110908140,7960,7960,7960,7960,0
|
|
20240716,114700,110908140,7960,7960,7960,7960,0
|
|
20240716,114600,110908140,7960,7960,7960,7960,0
|
|
20240716,114500,110908140,7960,7960,7960,7960,10
|
|
20240716,114400,110828540,7960,7960,7960,7960,0
|
|
20240716,114300,110828540,7960,7960,7960,7960,0
|
|
20240716,114200,110828540,7960,7960,7960,7960,0
|
|
20240716,114100,110828540,7960,7960,7960,7960,0
|
|
20240716,114000,110828540,7960,7950,7960,7950,1904
|
|
20240716,113900,95691730,7950,7950,7950,7950,89
|
|
20240716,113800,94984180,7950,7950,7950,7950,0
|
|
20240716,113700,94984180,7950,7950,7950,7950,0
|
|
20240716,113600,94984180,7950,7930,7950,7930,90
|
|
20240716,113500,94269470,7920,7920,7920,7920,0
|
|
20240716,113400,94269470,7920,7920,7920,7920,2
|
|
20240716,113300,94253630,7910,7910,7910,7910,0
|
|
20240716,113200,94253630,7910,7910,7910,7910,0
|
|
20240716,113100,94253630,7910,7930,7930,7910,120
|
|
20240716,113000,93303770,7930,7930,7930,7930,0
|
|
20240716,112900,93303770,7930,7930,7930,7930,0
|
|
20240716,112800,93303770,7930,7930,7930,7930,0
|
|
20240716,112700,93303770,7930,7930,7930,7930,65
|
|
20240716,112600,92788320,7940,7940,7940,7940,0
|
|
20240716,112500,92788320,7940,7940,7940,7940,0
|
|
20240716,112400,92788320,7940,7940,7940,7940,10
|
|
20240716,112300,92708920,7940,7940,7940,7940,31
|
|
20240716,112200,92462780,7930,7920,7940,7920,121
|
|
20240716,112100,91503940,7910,7910,7910,7910,0
|
|
20240716,112000,91503940,7910,7910,7910,7910,0
|
|
20240716,111900,91503940,7910,7910,7910,7910,0
|
|
20240716,111800,91503940,7910,7910,7910,7910,0
|
|
20240716,111700,91503940,7910,7910,7910,7910,0
|
|
20240716,111600,91503940,7910,7910,7910,7910,0
|
|
20240716,111500,91503940,7910,7910,7910,7910,0
|
|
20240716,111400,91503940,7910,7910,7910,7910,0
|
|
20240716,111300,91503940,7910,7910,7910,7910,0
|
|
20240716,111200,91503940,7910,7910,7910,7910,0
|
|
20240716,111100,91503940,7910,7910,7910,7910,139
|
|
20240716,111000,90404450,7920,7920,7920,7920,1
|
|
20240716,110900,90396530,7900,7910,7910,7900,181
|
|
20240716,110800,88965410,7920,7920,7920,7920,0
|
|
20240716,110700,88965410,7920,7920,7920,7920,0
|
|
20240716,110600,88965410,7920,7910,7920,7910,5
|
|
20240716,110500,88925840,7900,7900,7900,7900,0
|
|
20240716,110400,88925840,7900,7900,7900,7900,0
|
|
20240716,110300,88925840,7900,7900,7900,7900,44
|
|
20240716,110200,88578240,7890,7890,7890,7890,0
|
|
20240716,110100,88578240,7890,7890,7890,7890,0
|
|
20240716,110000,88578240,7890,7890,7890,7890,0
|
|
20240716,105900,88578240,7890,7890,7890,7890,0
|
|
20240716,105800,88578240,7890,7890,7890,7890,1
|
|
20240716,105700,88570350,7900,7900,7900,7900,0
|
|
20240716,105600,88570350,7900,7900,7900,7900,20
|
|
20240716,105500,88412350,7900,7900,7900,7900,0
|
|
20240716,105400,88412350,7900,7900,7900,7900,0
|
|
20240716,105300,88412350,7900,7900,7900,7900,0
|
|
20240716,105200,88412350,7900,7900,7900,7900,0
|
|
20240716,105100,88412350,7900,7900,7900,7900,0
|
|
20240716,105000,88412350,7900,7910,7910,7900,4
|
|
20240716,104900,88380740,7920,7920,7920,7920,0
|
|
20240716,104800,88380740,7920,7900,7920,7900,401
|
|
20240716,104700,85212820,7900,7910,7910,7900,50
|
|
20240716,104600,84817810,7900,7900,7900,7900,0
|
|
20240716,104500,84817810,7900,7900,7900,7900,0
|
|
20240716,104400,84817810,7900,7900,7900,7900,0
|
|
20240716,104300,84817810,7900,7900,7900,7900,0
|
|
20240716,104200,84817810,7900,7900,7900,7900,0
|
|
20240716,104100,84817810,7900,7900,7900,7900,0
|
|
20240716,104000,84817810,7900,7900,7900,7900,0
|
|
20240716,103900,84817810,7900,7900,7900,7900,0
|
|
20240716,103800,84817810,7900,7900,7900,7900,24
|
|
20240716,103700,84628210,7920,7920,7920,7920,1
|
|
20240716,103600,84620290,7900,7900,7900,7900,21
|
|
20240716,103500,84454390,7900,7900,7900,7900,0
|
|
20240716,103400,84454390,7900,7900,7900,7900,0
|
|
20240716,103300,84454390,7900,7910,7910,7900,112
|
|
20240716,103200,83569090,7920,7920,7920,7920,4
|
|
20240716,103100,83537410,7920,7920,7920,7920,0
|
|
20240716,103000,83537410,7920,7920,7920,7920,0
|
|
20240716,102900,83537410,7920,7920,7930,7920,66
|
|
20240716,102800,83014090,7930,7930,7930,7930,10
|
|
20240716,102700,82934790,7910,7910,7910,7910,0
|
|
20240716,102600,82934790,7910,7910,7910,7910,0
|
|
20240716,102500,82934790,7910,7910,7910,7910,1
|
|
20240716,102400,82926880,7900,7900,7900,7900,0
|
|
20240716,102300,82926880,7900,7900,7900,7900,0
|
|
20240716,102200,82926880,7900,7900,7900,7900,40
|
|
20240716,102100,82610880,7900,7900,7900,7900,0
|
|
20240716,102000,82610880,7900,7900,7900,7900,0
|
|
20240716,101900,82610880,7900,7910,7910,7900,50
|
|
20240716,101800,82215830,7910,7910,7910,7900,282
|
|
20240716,101700,79986670,7940,7950,7950,7940,155
|
|
20240716,101600,78754870,7970,7970,7970,7970,0
|
|
20240716,101500,78754870,7970,7970,7970,7970,0
|
|
20240716,101400,78754870,7970,7970,7970,7970,5
|
|
20240716,101300,78715020,7950,7950,7950,7950,1
|
|
20240716,101200,78707070,7970,7970,7970,7970,0
|
|
20240716,101100,78707070,7970,7970,7970,7970,0
|
|
20240716,101000,78707070,7970,7970,7970,7960,101
|
|
20240716,100900,77902110,7970,7970,7970,7960,759
|
|
20240716,100800,71858950,7960,7950,7960,7950,267
|
|
20240716,100700,69736030,7950,7930,7950,7930,88
|
|
20240716,100600,69037270,7940,7940,7940,7940,0
|
|
20240716,100500,69037270,7940,7940,7940,7940,26
|
|
20240716,100400,68830830,7940,7940,7940,7940,0
|
|
20240716,100300,68830830,7940,7930,7940,7930,196
|
|
20240716,100200,67276540,7930,7930,7930,7930,0
|
|
20240716,100100,67276540,7930,7930,7930,7930,1
|
|
20240716,100000,67268610,7930,7930,7930,7930,0
|
|
20240716,095900,67268610,7930,7930,7930,7930,121
|
|
20240716,095800,66309080,7920,7920,7920,7920,0
|
|
20240716,095700,66309080,7920,7920,7920,7920,0
|
|
20240716,095600,66309080,7920,7920,7920,7920,0
|
|
20240716,095500,66309080,7920,7920,7920,7920,5
|
|
20240716,095400,66269480,7920,7920,7920,7920,6
|
|
20240716,095300,66221960,7930,7930,7930,7930,0
|
|
20240716,095200,66221960,7930,7920,7930,7920,6
|
|
20240716,095100,66174400,7920,7920,7920,7920,190
|
|
20240716,095000,64669600,7920,7920,7920,7920,0
|
|
20240716,094900,64669600,7920,7920,7920,7920,0
|
|
20240716,094800,64669600,7920,7920,7920,7920,11
|
|
20240716,094700,64582480,7920,7920,7920,7920,0
|
|
20240716,094600,64582480,7920,7920,7920,7920,15
|
|
20240716,094500,64463680,7930,7920,7930,7920,31
|
|
20240716,094400,64217860,7930,7930,7930,7930,0
|
|
20240716,094300,64217860,7930,7930,7930,7930,127
|
|
20240716,094200,63210750,7900,7910,7910,7900,248
|
|
20240716,094100,61250810,7910,7910,7910,7910,86
|
|
20240716,094000,60570550,7930,7920,7930,7920,3
|
|
20240716,093900,60546770,7900,7900,7900,7900,0
|
|
20240716,093800,60546770,7900,7900,7900,7900,0
|
|
20240716,093700,60546770,7900,7900,7900,7900,0
|
|
20240716,093600,60546770,7900,7900,7900,7900,200
|
|
20240716,093500,58966770,7900,7900,7900,7900,5
|
|
20240716,093400,58927270,7900,7900,7900,7900,218
|
|
20240716,093300,57205070,7910,7910,7910,7910,114
|
|
20240716,093200,56303330,7930,7930,7930,7930,1
|
|
20240716,093100,56295400,7930,7910,7930,7890,459
|
|
20240716,093000,52664050,7930,7920,7930,7920,2
|
|
20240716,092900,52648200,7940,7940,7940,7940,0
|
|
20240716,092800,52648200,7940,7940,7940,7940,1
|
|
20240716,092700,52640260,7940,7940,7940,7940,200
|
|
20240716,092600,51052260,7940,7940,7940,7940,1
|
|
20240716,092500,51044320,7940,7940,7940,7940,1
|
|
20240716,092400,51036380,7950,7950,7950,7950,0
|
|
20240716,092300,51036380,7950,7940,7950,7940,60
|
|
20240716,092200,50559390,7950,7950,7950,7950,12
|
|
20240716,092100,50463990,7970,7970,7970,7970,0
|
|
20240716,092000,50463990,7970,7960,7970,7960,6
|
|
20240716,091900,50416210,7970,7970,7970,7970,0
|
|
20240716,091800,50416210,7970,7970,7970,7970,2
|
|
20240716,091700,50400270,7970,7940,7970,7900,188
|
|
20240716,091600,48909670,7940,7980,7980,7940,80
|
|
20240716,091500,48271470,7980,7980,7980,7980,5
|
|
20240716,091400,48231570,7940,7980,7980,7940,72
|
|
20240716,091300,47659730,7980,7980,7980,7980,13
|
|
20240716,091200,47555990,7990,7940,7990,7930,21
|
|
20240716,091100,47388370,7930,7990,7990,7930,1171
|
|
20240716,091000,38074700,7990,8010,8010,7990,344
|
|
20240716,090900,35319460,7990,7990,7990,7990,1
|
|
20240716,090800,35311470,7980,8000,8020,7980,619
|
|
20240716,090700,30352600,7990,7990,7990,7990,243
|
|
20240716,090600,28411030,7980,7980,7980,7980,83
|
|
20240716,090500,27748690,7980,7950,7990,7950,641
|
|
20240716,090400,22638200,7940,7930,7940,7930,58
|
|
20240716,090300,22177990,7930,7930,7930,7930,0
|
|
20240716,090200,22177990,7930,7920,7930,7920,75
|
|
20240716,090100,21583940,7920,7860,7920,7860,2347
|
|
20240716,090000,3057440,7880,7880,7880,7880,388
|