645 lines
30 KiB
CSV
645 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,194200,131602270,7810,7810,7810,7810,116
|
|
20240719,194100,131602270,7810,7810,7810,7810,0
|
|
20240719,194000,131602270,7810,7810,7810,7810,0
|
|
20240719,193900,131602270,7810,7810,7810,7810,0
|
|
20240719,193800,131602270,7810,7810,7810,7810,0
|
|
20240719,193700,131602270,7810,7810,7810,7810,0
|
|
20240719,193600,131602270,7810,7810,7810,7810,0
|
|
20240719,193500,131602270,7810,7810,7810,7810,0
|
|
20240719,193400,131602270,7810,7810,7810,7810,0
|
|
20240719,193300,131602270,7810,7810,7810,7810,0
|
|
20240719,193200,131602270,7810,7810,7810,7810,0
|
|
20240719,193100,131602270,7810,7810,7810,7810,0
|
|
20240719,193000,131602270,7810,7810,7810,7810,0
|
|
20240719,192900,131602270,7810,7810,7810,7810,0
|
|
20240719,192800,131602270,7810,7810,7810,7810,0
|
|
20240719,192700,131602270,7810,7810,7810,7810,0
|
|
20240719,192600,131602270,7810,7810,7810,7810,0
|
|
20240719,192500,131602270,7810,7810,7810,7810,0
|
|
20240719,192400,131602270,7810,7810,7810,7810,0
|
|
20240719,192300,131602270,7810,7810,7810,7810,0
|
|
20240719,192200,131602270,7810,7810,7810,7810,0
|
|
20240719,192100,131602270,7810,7810,7810,7810,0
|
|
20240719,192000,131602270,7810,7810,7810,7810,0
|
|
20240719,191900,131602270,7810,7810,7810,7810,0
|
|
20240719,191800,131602270,7810,7810,7810,7810,0
|
|
20240719,191700,131602270,7810,7810,7810,7810,0
|
|
20240719,191600,131602270,7810,7810,7810,7810,0
|
|
20240719,191500,131602270,7810,7810,7810,7810,0
|
|
20240719,191400,131602270,7810,7810,7810,7810,0
|
|
20240719,191300,131602270,7810,7810,7810,7810,0
|
|
20240719,191200,131602270,7810,7810,7810,7810,116
|
|
20240719,191100,131602270,7810,7810,7810,7810,0
|
|
20240719,191000,131602270,7810,7810,7810,7810,0
|
|
20240719,190900,131602270,7810,7810,7810,7810,0
|
|
20240719,190800,131602270,7810,7810,7810,7810,0
|
|
20240719,190700,131602270,7810,7810,7810,7810,0
|
|
20240719,190600,131602270,7810,7810,7810,7810,0
|
|
20240719,190500,131602270,7810,7810,7810,7810,0
|
|
20240719,190400,131602270,7810,7810,7810,7810,0
|
|
20240719,190300,131602270,7810,7810,7810,7810,0
|
|
20240719,190200,131602270,7810,7810,7810,7810,0
|
|
20240719,190100,131602270,7810,7810,7810,7810,0
|
|
20240719,190000,131602270,7810,7810,7810,7810,0
|
|
20240719,185900,131602270,7810,7810,7810,7810,0
|
|
20240719,185800,131602270,7810,7810,7810,7810,0
|
|
20240719,185700,131602270,7810,7810,7810,7810,0
|
|
20240719,185600,131602270,7810,7810,7810,7810,0
|
|
20240719,185500,131602270,7810,7810,7810,7810,0
|
|
20240719,185400,131602270,7810,7810,7810,7810,0
|
|
20240719,185300,131602270,7810,7810,7810,7810,0
|
|
20240719,185200,131602270,7810,7810,7810,7810,0
|
|
20240719,185100,131602270,7810,7810,7810,7810,0
|
|
20240719,185000,131602270,7810,7810,7810,7810,0
|
|
20240719,184900,131602270,7810,7810,7810,7810,0
|
|
20240719,184800,131602270,7810,7810,7810,7810,0
|
|
20240719,184700,131602270,7810,7810,7810,7810,0
|
|
20240719,184600,131602270,7810,7810,7810,7810,0
|
|
20240719,184500,131602270,7810,7810,7810,7810,0
|
|
20240719,184400,131602270,7810,7810,7810,7810,0
|
|
20240719,184300,131602270,7810,7810,7810,7810,0
|
|
20240719,184200,131602270,7810,7810,7810,7810,116
|
|
20240719,184100,131602270,7810,7810,7810,7810,0
|
|
20240719,184000,131602270,7810,7810,7810,7810,0
|
|
20240719,183900,131602270,7810,7810,7810,7810,0
|
|
20240719,183800,131602270,7810,7810,7810,7810,0
|
|
20240719,183700,131602270,7810,7810,7810,7810,0
|
|
20240719,183600,131602270,7810,7810,7810,7810,0
|
|
20240719,183500,131602270,7810,7810,7810,7810,0
|
|
20240719,183400,131602270,7810,7810,7810,7810,0
|
|
20240719,183300,131602270,7810,7810,7810,7810,0
|
|
20240719,183200,131602270,7810,7810,7810,7810,0
|
|
20240719,183100,131602270,7810,7810,7810,7810,0
|
|
20240719,183000,131602270,7810,7810,7810,7810,0
|
|
20240719,182900,131602270,7810,7810,7810,7810,0
|
|
20240719,182800,131602270,7810,7810,7810,7810,0
|
|
20240719,182700,131602270,7810,7810,7810,7810,0
|
|
20240719,182600,131602270,7810,7810,7810,7810,0
|
|
20240719,182500,131602270,7810,7810,7810,7810,0
|
|
20240719,182400,131602270,7810,7810,7810,7810,0
|
|
20240719,182300,131602270,7810,7810,7810,7810,0
|
|
20240719,182200,131602270,7810,7810,7810,7810,0
|
|
20240719,182100,131602270,7810,7810,7810,7810,0
|
|
20240719,182000,131602270,7810,7810,7810,7810,0
|
|
20240719,181900,131602270,7810,7810,7810,7810,0
|
|
20240719,181800,131602270,7810,7810,7810,7810,0
|
|
20240719,181700,131602270,7810,7810,7810,7810,0
|
|
20240719,181600,131602270,7810,7810,7810,7810,0
|
|
20240719,181500,131602270,7810,7810,7810,7810,0
|
|
20240719,181400,131602270,7810,7810,7810,7810,0
|
|
20240719,181300,131602270,7810,7810,7810,7810,0
|
|
20240719,181200,131602270,7810,7810,7810,7810,116
|
|
20240719,181100,131602270,7810,7810,7810,7810,0
|
|
20240719,181000,131602270,7810,7810,7810,7810,0
|
|
20240719,180900,131602270,7810,7810,7810,7810,0
|
|
20240719,180800,131602270,7810,7810,7810,7810,0
|
|
20240719,180700,131602270,7810,7810,7810,7810,0
|
|
20240719,180600,131602270,7810,7810,7810,7810,0
|
|
20240719,180500,131602270,7810,7810,7810,7810,0
|
|
20240719,180400,131602270,7810,7810,7810,7810,0
|
|
20240719,180300,131602270,7810,7810,7810,7810,0
|
|
20240719,180200,131602270,7810,7810,7810,7810,0
|
|
20240719,180100,131602270,7810,7810,7810,7810,0
|
|
20240719,180000,131602270,7810,7810,7810,7810,0
|
|
20240719,175900,131602270,7810,7810,7810,7810,0
|
|
20240719,175800,131602270,7810,7810,7810,7810,0
|
|
20240719,175700,131602270,7810,7810,7810,7810,0
|
|
20240719,175600,131602270,7810,7810,7810,7810,0
|
|
20240719,175500,131602270,7810,7810,7810,7810,0
|
|
20240719,175400,131602270,7810,7810,7810,7810,0
|
|
20240719,175300,131602270,7810,7810,7810,7810,0
|
|
20240719,175200,131602270,7810,7810,7810,7810,0
|
|
20240719,175100,131602270,7810,7810,7810,7810,0
|
|
20240719,175000,131602270,7810,7810,7810,7810,0
|
|
20240719,174900,131602270,7810,7810,7810,7810,0
|
|
20240719,174800,131602270,7810,7810,7810,7810,0
|
|
20240719,174700,131602270,7810,7810,7810,7810,0
|
|
20240719,174600,131602270,7810,7810,7810,7810,0
|
|
20240719,174500,131602270,7810,7810,7810,7810,0
|
|
20240719,174400,131602270,7810,7810,7810,7810,0
|
|
20240719,174300,131602270,7810,7810,7810,7810,0
|
|
20240719,174200,131602270,7810,7810,7810,7810,116
|
|
20240719,174100,131602270,7810,7810,7810,7810,0
|
|
20240719,174000,131602270,7810,7810,7810,7810,0
|
|
20240719,173900,131602270,7810,7810,7810,7810,0
|
|
20240719,173800,131602270,7810,7810,7810,7810,0
|
|
20240719,173700,131602270,7810,7810,7810,7810,0
|
|
20240719,173600,131602270,7810,7810,7810,7810,0
|
|
20240719,173500,131602270,7810,7810,7810,7810,0
|
|
20240719,173400,131602270,7810,7810,7810,7810,0
|
|
20240719,173300,131602270,7810,7810,7810,7810,0
|
|
20240719,173200,131602270,7810,7810,7810,7810,0
|
|
20240719,173100,131602270,7810,7810,7810,7810,0
|
|
20240719,173000,131602270,7810,7810,7810,7810,0
|
|
20240719,172900,131602270,7810,7810,7810,7810,0
|
|
20240719,172800,131602270,7810,7810,7810,7810,0
|
|
20240719,172700,131602270,7810,7810,7810,7810,0
|
|
20240719,172600,131602270,7810,7810,7810,7810,0
|
|
20240719,172500,131602270,7810,7810,7810,7810,0
|
|
20240719,172400,131602270,7810,7810,7810,7810,0
|
|
20240719,172300,131602270,7810,7810,7810,7810,0
|
|
20240719,172200,131602270,7810,7810,7810,7810,0
|
|
20240719,172100,131602270,7810,7810,7810,7810,0
|
|
20240719,172000,131602270,7810,7810,7810,7810,0
|
|
20240719,171900,131602270,7810,7810,7810,7810,0
|
|
20240719,171800,131602270,7810,7810,7810,7810,0
|
|
20240719,171700,131602270,7810,7810,7810,7810,0
|
|
20240719,171600,131602270,7810,7810,7810,7810,0
|
|
20240719,171500,131602270,7810,7810,7810,7810,0
|
|
20240719,171400,131602270,7810,7810,7810,7810,0
|
|
20240719,171300,131602270,7810,7810,7810,7810,0
|
|
20240719,171200,131602270,7810,7810,7810,7810,116
|
|
20240719,171100,131602270,7810,7810,7810,7810,0
|
|
20240719,171000,131602270,7810,7810,7810,7810,0
|
|
20240719,170900,131602270,7810,7810,7810,7810,0
|
|
20240719,170800,131602270,7810,7810,7810,7810,0
|
|
20240719,170700,131602270,7810,7810,7810,7810,0
|
|
20240719,170600,131602270,7810,7810,7810,7810,0
|
|
20240719,170500,131602270,7810,7810,7810,7810,0
|
|
20240719,170400,131602270,7810,7810,7810,7810,0
|
|
20240719,170300,131602270,7810,7810,7810,7810,0
|
|
20240719,170200,131602270,7810,7810,7810,7810,0
|
|
20240719,170100,131602270,7810,7810,7810,7810,0
|
|
20240719,170000,131602270,7810,7810,7810,7810,0
|
|
20240719,165900,131602270,7810,7810,7810,7810,0
|
|
20240719,165800,131602270,7810,7810,7810,7810,0
|
|
20240719,165700,131602270,7810,7810,7810,7810,0
|
|
20240719,165600,131602270,7810,7810,7810,7810,0
|
|
20240719,165500,131602270,7810,7810,7810,7810,0
|
|
20240719,165400,131602270,7810,7810,7810,7810,0
|
|
20240719,165300,131602270,7810,7810,7810,7810,0
|
|
20240719,165200,131602270,7810,7810,7810,7810,0
|
|
20240719,165100,131602270,7810,7810,7810,7810,0
|
|
20240719,165000,131602270,7810,7810,7810,7810,0
|
|
20240719,164900,131602270,7810,7810,7810,7810,0
|
|
20240719,164800,131602270,7810,7810,7810,7810,0
|
|
20240719,164700,131602270,7810,7810,7810,7810,0
|
|
20240719,164600,131602270,7810,7810,7810,7810,0
|
|
20240719,164500,131602270,7810,7810,7810,7810,0
|
|
20240719,164400,131602270,7810,7810,7810,7810,0
|
|
20240719,164300,131602270,7810,7810,7810,7810,0
|
|
20240719,164200,131602270,7810,7810,7810,7810,116
|
|
20240719,164100,131602270,7810,7810,7810,7810,0
|
|
20240719,164000,131602270,7810,7810,7810,7810,0
|
|
20240719,163900,131602270,7810,7810,7810,7810,0
|
|
20240719,163800,131602270,7810,7810,7810,7810,0
|
|
20240719,163700,131602270,7810,7810,7810,7810,0
|
|
20240719,163600,131602270,7810,7810,7810,7810,0
|
|
20240719,163500,131602270,7810,7810,7810,7810,0
|
|
20240719,163400,131602270,7810,7810,7810,7810,0
|
|
20240719,163300,131602270,7810,7810,7810,7810,0
|
|
20240719,163200,131602270,7810,7810,7810,7810,0
|
|
20240719,163100,131602270,7810,7810,7810,7810,0
|
|
20240719,163000,131602270,7810,7810,7810,7810,0
|
|
20240719,162900,131602270,7810,7810,7810,7810,0
|
|
20240719,162800,131602270,7810,7810,7810,7810,0
|
|
20240719,162700,131602270,7810,7810,7810,7810,0
|
|
20240719,162600,131602270,7810,7810,7810,7810,0
|
|
20240719,162500,131602270,7810,7810,7810,7810,0
|
|
20240719,162400,131602270,7810,7810,7810,7810,0
|
|
20240719,162300,131602270,7810,7810,7810,7810,0
|
|
20240719,162200,131602270,7810,7810,7810,7810,0
|
|
20240719,162100,131602270,7810,7810,7810,7810,0
|
|
20240719,162000,131602270,7810,7810,7810,7810,0
|
|
20240719,161900,131602270,7810,7810,7810,7810,0
|
|
20240719,161800,131602270,7810,7810,7810,7810,0
|
|
20240719,161700,131602270,7810,7810,7810,7810,0
|
|
20240719,161600,131602270,7810,7810,7810,7810,0
|
|
20240719,161500,131602270,7810,7810,7810,7810,0
|
|
20240719,161400,131602270,7810,7810,7810,7810,0
|
|
20240719,161300,131602270,7810,7810,7810,7810,0
|
|
20240719,161200,131602270,7810,7810,7810,7810,116
|
|
20240719,161100,131602270,7810,7810,7810,7810,0
|
|
20240719,161000,131602270,7810,7810,7810,7810,0
|
|
20240719,160900,131602270,7810,7810,7810,7810,0
|
|
20240719,160800,131602270,7810,7810,7810,7810,0
|
|
20240719,160700,131602270,7810,7810,7810,7810,0
|
|
20240719,160600,131602270,7810,7810,7810,7810,0
|
|
20240719,160500,131602270,7810,7810,7810,7810,0
|
|
20240719,160400,131602270,7810,7810,7810,7810,0
|
|
20240719,160300,131602270,7810,7810,7810,7810,0
|
|
20240719,160200,131602270,7810,7810,7810,7810,0
|
|
20240719,160100,131602270,7810,7810,7810,7810,0
|
|
20240719,160000,131602270,7810,7810,7810,7810,0
|
|
20240719,155900,131602270,7810,7810,7810,7810,0
|
|
20240719,155800,131602270,7810,7810,7810,7810,0
|
|
20240719,155700,131602270,7810,7810,7810,7810,0
|
|
20240719,155600,131602270,7810,7810,7810,7810,0
|
|
20240719,155500,131602270,7810,7810,7810,7810,0
|
|
20240719,155400,131602270,7810,7810,7810,7810,0
|
|
20240719,155300,131602270,7810,7810,7810,7810,0
|
|
20240719,155200,131602270,7810,7810,7810,7810,0
|
|
20240719,155100,131602270,7810,7810,7810,7810,0
|
|
20240719,155000,131602270,7810,7810,7810,7810,0
|
|
20240719,154900,131602270,7810,7810,7810,7810,0
|
|
20240719,154800,131602270,7810,7810,7810,7810,0
|
|
20240719,154700,131602270,7810,7810,7810,7810,0
|
|
20240719,154600,131602270,7810,7810,7810,7810,0
|
|
20240719,154500,131602270,7810,7810,7810,7810,0
|
|
20240719,154400,131602270,7810,7810,7810,7810,0
|
|
20240719,154300,131602270,7810,7810,7810,7810,0
|
|
20240719,154200,131602270,7810,7810,7810,7810,116
|
|
20240719,154100,131602270,7810,7810,7810,7810,0
|
|
20240719,154000,131602270,7810,7810,7810,7810,0
|
|
20240719,153900,131602270,7810,7810,7810,7810,0
|
|
20240719,153800,131602270,7810,7810,7810,7810,0
|
|
20240719,153700,131602270,7810,7810,7810,7810,0
|
|
20240719,153600,131602270,7810,7810,7810,7810,0
|
|
20240719,153500,131602270,7810,7810,7810,7810,0
|
|
20240719,153400,131602270,7810,7810,7810,7810,0
|
|
20240719,153300,131602270,7810,7810,7810,7810,0
|
|
20240719,153200,131602270,7810,7810,7810,7810,0
|
|
20240719,153100,131602270,7810,7810,7810,7810,0
|
|
20240719,153000,131602270,7810,7810,7810,7810,116
|
|
20240719,152900,130696310,7810,7810,7810,7810,0
|
|
20240719,152800,130696310,7810,7810,7810,7810,0
|
|
20240719,152700,130696310,7810,7810,7810,7810,0
|
|
20240719,152600,130696310,7810,7810,7810,7810,0
|
|
20240719,152500,130696310,7810,7810,7810,7810,0
|
|
20240719,152400,130696310,7810,7810,7810,7810,0
|
|
20240719,152300,130696310,7810,7810,7810,7810,0
|
|
20240719,152200,130696310,7810,7810,7810,7810,0
|
|
20240719,152100,130696310,7810,7810,7810,7810,0
|
|
20240719,152000,130696310,7810,7810,7810,7810,0
|
|
20240719,151900,130696310,7810,7810,7810,7810,0
|
|
20240719,151800,130696310,7810,7730,7810,7730,27
|
|
20240719,151700,130487440,7810,7750,7820,7730,48
|
|
20240719,151600,130116030,7820,7740,7820,7720,1001
|
|
20240719,151500,122376260,7820,7820,7820,7820,2
|
|
20240719,151400,122360620,7820,7820,7820,7820,1
|
|
20240719,151300,122352800,7810,7810,7810,7810,0
|
|
20240719,151200,122352800,7810,7810,7810,7810,0
|
|
20240719,151100,122352800,7810,7740,7810,7740,199
|
|
20240719,151000,120812470,7740,7740,7740,7740,19
|
|
20240719,150900,120665410,7810,7810,7810,7810,5
|
|
20240719,150800,120626360,7740,7740,7740,7740,70
|
|
20240719,150700,120084560,7810,7810,7810,7810,0
|
|
20240719,150600,120084560,7810,7750,7810,7750,481
|
|
20240719,150500,116356750,7830,7740,7830,7740,12
|
|
20240719,150400,116263380,7750,7750,7750,7750,10
|
|
20240719,150300,116185880,7830,7830,7830,7830,1
|
|
20240719,150200,116178050,7840,7840,7840,7840,0
|
|
20240719,150100,116178050,7840,7840,7840,7840,0
|
|
20240719,150000,116178050,7840,7840,7840,7840,0
|
|
20240719,145900,116178050,7840,7780,7840,7780,22
|
|
20240719,145800,116006830,7730,7800,7800,7730,261
|
|
20240719,145700,113981140,7840,7840,7840,7840,0
|
|
20240719,145600,113981140,7840,7840,7840,7840,0
|
|
20240719,145500,113981140,7840,7840,7840,7840,0
|
|
20240719,145400,113981140,7840,7840,7840,7840,0
|
|
20240719,145300,113981140,7840,7840,7840,7840,0
|
|
20240719,145200,113981140,7840,7840,7840,7840,0
|
|
20240719,145100,113981140,7840,7840,7840,7840,0
|
|
20240719,145000,113981140,7840,7840,7840,7840,0
|
|
20240719,144900,113981140,7840,7840,7840,7840,1
|
|
20240719,144800,113973300,7810,7810,7810,7810,0
|
|
20240719,144700,113973300,7810,7810,7810,7810,0
|
|
20240719,144600,113973300,7810,7810,7810,7810,0
|
|
20240719,144500,113973300,7810,7810,7810,7810,0
|
|
20240719,144400,113973300,7810,7810,7810,7810,0
|
|
20240719,144300,113973300,7810,7810,7810,7810,0
|
|
20240719,144200,113973300,7810,7810,7810,7810,0
|
|
20240719,144100,113973300,7810,7810,7810,7810,0
|
|
20240719,144000,113973300,7810,7810,7810,7810,50
|
|
20240719,143900,113582800,7840,7840,7840,7840,0
|
|
20240719,143800,113582800,7840,7840,7840,7840,0
|
|
20240719,143700,113582800,7840,7840,7840,7840,0
|
|
20240719,143600,113582800,7840,7840,7840,7840,0
|
|
20240719,143500,113582800,7840,7840,7840,7840,190
|
|
20240719,143400,112093200,7820,7820,7820,7820,0
|
|
20240719,143300,112093200,7820,7820,7820,7820,0
|
|
20240719,143200,112093200,7820,7820,7820,7820,0
|
|
20240719,143100,112093200,7820,7820,7820,7820,0
|
|
20240719,143000,112093200,7820,7820,7820,7820,0
|
|
20240719,142900,112093200,7820,7820,7820,7820,0
|
|
20240719,142800,112093200,7820,7820,7820,7820,0
|
|
20240719,142700,112093200,7820,7820,7820,7820,0
|
|
20240719,142600,112093200,7820,7820,7820,7820,0
|
|
20240719,142500,112093200,7820,7820,7820,7820,0
|
|
20240719,142400,112093200,7820,7820,7820,7820,0
|
|
20240719,142300,112093200,7820,7820,7820,7820,0
|
|
20240719,142200,112093200,7820,7820,7820,7820,0
|
|
20240719,142100,112093200,7820,7820,7820,7820,0
|
|
20240719,142000,112093200,7820,7820,7820,7820,1
|
|
20240719,141900,112085380,7820,7820,7820,7820,0
|
|
20240719,141800,112085380,7820,7820,7820,7820,20
|
|
20240719,141700,111928980,7840,7840,7840,7840,0
|
|
20240719,141600,111928980,7840,7840,7840,7840,0
|
|
20240719,141500,111928980,7840,7840,7840,7840,0
|
|
20240719,141400,111928980,7840,7840,7840,7840,0
|
|
20240719,141300,111928980,7840,7840,7840,7840,0
|
|
20240719,141200,111928980,7840,7840,7840,7840,5
|
|
20240719,141100,111889780,7850,7850,7850,7850,0
|
|
20240719,141000,111889780,7850,7850,7850,7850,0
|
|
20240719,140900,111889780,7850,7850,7850,7850,0
|
|
20240719,140800,111889780,7850,7850,7850,7850,0
|
|
20240719,140700,111889780,7850,7850,7850,7850,0
|
|
20240719,140600,111889780,7850,7850,7850,7850,0
|
|
20240719,140500,111889780,7850,7850,7850,7850,0
|
|
20240719,140400,111889780,7850,7850,7850,7850,0
|
|
20240719,140300,111889780,7850,7850,7850,7850,0
|
|
20240719,140200,111889780,7850,7850,7850,7850,0
|
|
20240719,140100,111889780,7850,7850,7850,7850,0
|
|
20240719,140000,111889780,7850,7850,7850,7850,0
|
|
20240719,135900,111889780,7850,7850,7850,7850,0
|
|
20240719,135800,111889780,7850,7850,7850,7850,0
|
|
20240719,135700,111889780,7850,7850,7850,7850,0
|
|
20240719,135600,111889780,7850,7850,7850,7850,0
|
|
20240719,135500,111889780,7850,7850,7850,7850,0
|
|
20240719,135400,111889780,7850,7850,7850,7850,0
|
|
20240719,135300,111889780,7850,7850,7850,7850,0
|
|
20240719,135200,111889780,7850,7850,7850,7850,0
|
|
20240719,135100,111889780,7850,7850,7850,7850,0
|
|
20240719,135000,111889780,7850,7850,7850,7850,0
|
|
20240719,134900,111889780,7850,7850,7850,7850,0
|
|
20240719,134800,111889780,7850,7850,7850,7850,0
|
|
20240719,134700,111889780,7850,7850,7850,7850,0
|
|
20240719,134600,111889780,7850,7850,7850,7850,0
|
|
20240719,134500,111889780,7850,7850,7850,7850,0
|
|
20240719,134400,111889780,7850,7850,7850,7850,0
|
|
20240719,134300,111889780,7850,7850,7850,7850,0
|
|
20240719,134200,111889780,7850,7850,7850,7850,0
|
|
20240719,134100,111889780,7850,7850,7850,7850,0
|
|
20240719,134000,111889780,7850,7850,7850,7850,0
|
|
20240719,133900,111889780,7850,7850,7850,7850,0
|
|
20240719,133800,111889780,7850,7850,7850,7850,0
|
|
20240719,133700,111889780,7850,7850,7850,7850,0
|
|
20240719,133600,111889780,7850,7850,7850,7850,0
|
|
20240719,133500,111889780,7850,7810,7850,7810,128
|
|
20240719,133400,110888550,7810,7810,7810,7810,0
|
|
20240719,133300,110888550,7810,7750,7810,7750,4
|
|
20240719,133200,110857490,7810,7810,7810,7810,0
|
|
20240719,133100,110857490,7810,7810,7810,7810,0
|
|
20240719,133000,110857490,7810,7810,7810,7810,1
|
|
20240719,132900,110849680,7800,7800,7800,7800,0
|
|
20240719,132800,110849680,7800,7780,7800,7780,21
|
|
20240719,132700,110686170,7780,7780,7780,7780,1
|
|
20240719,132600,110678390,7730,7730,7730,7730,0
|
|
20240719,132500,110678390,7730,7730,7730,7730,0
|
|
20240719,132400,110678390,7730,7730,7730,7730,0
|
|
20240719,132300,110678390,7730,7730,7730,7730,0
|
|
20240719,132200,110678390,7730,7730,7730,7730,0
|
|
20240719,132100,110678390,7730,7730,7730,7730,0
|
|
20240719,132000,110678390,7730,7730,7730,7730,0
|
|
20240719,131900,110678390,7730,7730,7730,7730,0
|
|
20240719,131800,110678390,7730,7730,7730,7730,0
|
|
20240719,131700,110678390,7730,7730,7730,7730,0
|
|
20240719,131600,110678390,7730,7730,7730,7730,0
|
|
20240719,131500,110678390,7730,7730,7730,7730,0
|
|
20240719,131400,110678390,7730,7730,7730,7730,0
|
|
20240719,131300,110678390,7730,7730,7730,7730,0
|
|
20240719,131200,110678390,7730,7730,7730,7730,200
|
|
20240719,131100,109132390,7780,7780,7780,7780,5
|
|
20240719,131000,109093490,7780,7780,7780,7780,0
|
|
20240719,130900,109093490,7780,7780,7780,7780,0
|
|
20240719,130800,109093490,7780,7740,7780,7740,201
|
|
20240719,130700,107537710,7740,7770,7770,7740,400
|
|
20240719,130600,104441500,7780,7780,7780,7780,0
|
|
20240719,130500,104441500,7780,7780,7780,7780,0
|
|
20240719,130400,104441500,7780,7780,7780,7780,0
|
|
20240719,130300,104441500,7780,7780,7780,7780,0
|
|
20240719,130200,104441500,7780,7780,7780,7780,0
|
|
20240719,130100,104441500,7780,7780,7780,7780,67
|
|
20240719,130000,103920240,7820,7820,7820,7820,0
|
|
20240719,125900,103920240,7820,7820,7820,7820,0
|
|
20240719,125800,103920240,7820,7820,7820,7820,0
|
|
20240719,125700,103920240,7820,7820,7820,7820,0
|
|
20240719,125600,103920240,7820,7820,7820,7820,0
|
|
20240719,125500,103920240,7820,7820,7820,7820,0
|
|
20240719,125400,103920240,7820,7800,7820,7800,21
|
|
20240719,125300,103756420,7800,7800,7800,7800,5
|
|
20240719,125200,103717420,7800,7800,7800,7800,25
|
|
20240719,125100,103522420,7820,7820,7820,7820,0
|
|
20240719,125000,103522420,7820,7820,7820,7820,0
|
|
20240719,124900,103522420,7820,7820,7820,7820,0
|
|
20240719,124800,103522420,7820,7820,7820,7820,0
|
|
20240719,124700,103522420,7820,7820,7820,7820,0
|
|
20240719,124600,103522420,7820,7820,7820,7820,0
|
|
20240719,124500,103522420,7820,7820,7820,7820,0
|
|
20240719,124400,103522420,7820,7820,7820,7820,0
|
|
20240719,124300,103522420,7820,7820,7820,7820,0
|
|
20240719,124200,103522420,7820,7820,7820,7820,0
|
|
20240719,124100,103522420,7820,7820,7820,7820,0
|
|
20240719,124000,103522420,7820,7820,7820,7820,0
|
|
20240719,123900,103522420,7820,7820,7820,7820,0
|
|
20240719,123800,103522420,7820,7820,7820,7820,0
|
|
20240719,123700,103522420,7820,7820,7820,7820,62
|
|
20240719,123600,103037580,7820,7820,7820,7820,0
|
|
20240719,123500,103037580,7820,7820,7820,7820,1
|
|
20240719,123400,103029760,7820,7820,7820,7820,0
|
|
20240719,123300,103029760,7820,7820,7820,7820,0
|
|
20240719,123200,103029760,7820,7820,7820,7820,2
|
|
20240719,123100,103014120,7820,7820,7820,7820,0
|
|
20240719,123000,103014120,7820,7820,7820,7820,18
|
|
20240719,122900,102873360,7820,7820,7820,7820,21
|
|
20240719,122800,102709140,7820,7820,7820,7820,0
|
|
20240719,122700,102709140,7820,7820,7820,7820,0
|
|
20240719,122600,102709140,7820,7820,7820,7820,18
|
|
20240719,122500,102568380,7830,7830,7830,7830,0
|
|
20240719,122400,102568380,7830,7830,7830,7830,0
|
|
20240719,122300,102568380,7830,7830,7830,7830,18
|
|
20240719,122200,102427440,7850,7850,7850,7850,0
|
|
20240719,122100,102427440,7850,7850,7850,7850,0
|
|
20240719,122000,102427440,7850,7850,7850,7850,0
|
|
20240719,121900,102427440,7850,7850,7850,7850,0
|
|
20240719,121800,102427440,7850,7850,7850,7850,0
|
|
20240719,121700,102427440,7850,7850,7850,7850,0
|
|
20240719,121600,102427440,7850,7850,7850,7850,0
|
|
20240719,121500,102427440,7850,7850,7850,7850,0
|
|
20240719,121400,102427440,7850,7850,7850,7850,0
|
|
20240719,121300,102427440,7850,7850,7850,7850,0
|
|
20240719,121200,102427440,7850,7850,7850,7850,0
|
|
20240719,121100,102427440,7850,7850,7850,7850,0
|
|
20240719,121000,102427440,7850,7850,7850,7850,0
|
|
20240719,120900,102427440,7850,7850,7850,7850,0
|
|
20240719,120800,102427440,7850,7850,7850,7850,0
|
|
20240719,120700,102427440,7850,7850,7850,7850,0
|
|
20240719,120600,102427440,7850,7850,7850,7850,0
|
|
20240719,120500,102427440,7850,7850,7850,7850,0
|
|
20240719,120400,102427440,7850,7850,7850,7850,0
|
|
20240719,120300,102427440,7850,7850,7850,7850,0
|
|
20240719,120200,102427440,7850,7850,7850,7850,0
|
|
20240719,120100,102427440,7850,7850,7850,7850,0
|
|
20240719,120000,102427440,7850,7850,7850,7850,0
|
|
20240719,115900,102427440,7850,7850,7850,7850,0
|
|
20240719,115800,102427440,7850,7850,7850,7850,0
|
|
20240719,115700,102427440,7850,7850,7850,7850,0
|
|
20240719,115600,102427440,7850,7850,7850,7850,0
|
|
20240719,115500,102427440,7850,7850,7850,7850,0
|
|
20240719,115400,102427440,7850,7850,7850,7850,0
|
|
20240719,115300,102427440,7850,7850,7850,7850,0
|
|
20240719,115200,102427440,7850,7850,7850,7850,0
|
|
20240719,115100,102427440,7850,7850,7850,7850,1
|
|
20240719,115000,102419590,7850,7850,7850,7850,0
|
|
20240719,114900,102419590,7850,7850,7850,7850,0
|
|
20240719,114800,102419590,7850,7850,7850,7850,0
|
|
20240719,114700,102419590,7850,7850,7850,7850,0
|
|
20240719,114600,102419590,7850,7850,7850,7850,0
|
|
20240719,114500,102419590,7850,7850,7850,7850,0
|
|
20240719,114400,102419590,7850,7850,7850,7850,0
|
|
20240719,114300,102419590,7850,7850,7850,7850,0
|
|
20240719,114200,102419590,7850,7850,7850,7850,1
|
|
20240719,114100,102411740,7840,7840,7840,7840,0
|
|
20240719,114000,102411740,7840,7840,7840,7840,0
|
|
20240719,113900,102411740,7840,7840,7840,7840,20
|
|
20240719,113800,102254940,7840,7840,7840,7840,93
|
|
20240719,113700,101525820,7840,7840,7840,7840,0
|
|
20240719,113600,101525820,7840,7840,7840,7840,0
|
|
20240719,113500,101525820,7840,7840,7840,7840,0
|
|
20240719,113400,101525820,7840,7840,7840,7840,0
|
|
20240719,113300,101525820,7840,7840,7840,7840,0
|
|
20240719,113200,101525820,7840,7840,7840,7840,0
|
|
20240719,113100,101525820,7840,7840,7840,7840,0
|
|
20240719,113000,101525820,7840,7840,7840,7840,0
|
|
20240719,112900,101525820,7840,7840,7840,7840,0
|
|
20240719,112800,101525820,7840,7840,7840,7840,0
|
|
20240719,112700,101525820,7840,7840,7840,7840,0
|
|
20240719,112600,101525820,7840,7840,7840,7840,0
|
|
20240719,112500,101525820,7840,7840,7840,7840,5
|
|
20240719,112400,101486620,7840,7840,7840,7840,0
|
|
20240719,112300,101486620,7840,7840,7840,7840,0
|
|
20240719,112200,101486620,7840,7840,7840,7840,0
|
|
20240719,112100,101486620,7840,7840,7840,7840,0
|
|
20240719,112000,101486620,7840,7840,7840,7840,0
|
|
20240719,111900,101486620,7840,7840,7840,7840,0
|
|
20240719,111800,101486620,7840,7840,7840,7840,0
|
|
20240719,111700,101486620,7840,7840,7840,7840,0
|
|
20240719,111600,101486620,7840,7840,7840,7840,0
|
|
20240719,111500,101486620,7840,7840,7840,7840,0
|
|
20240719,111400,101486620,7840,7840,7840,7840,0
|
|
20240719,111300,101486620,7840,7830,7840,7830,51
|
|
20240719,111200,101087280,7840,7840,7840,7840,0
|
|
20240719,111100,101087280,7840,7820,7840,7820,52
|
|
20240719,111000,100680620,7880,7880,7880,7880,0
|
|
20240719,110900,100680620,7880,7880,7880,7880,0
|
|
20240719,110800,100680620,7880,7880,7880,7880,0
|
|
20240719,110700,100680620,7880,7880,7880,7880,0
|
|
20240719,110600,100680620,7880,7870,7880,7860,113
|
|
20240719,110500,99791330,7880,7810,7880,7810,267
|
|
20240719,110400,97698590,7810,7810,7810,7810,0
|
|
20240719,110300,97698590,7810,7810,7810,7810,0
|
|
20240719,110200,97698590,7810,7810,7810,7810,0
|
|
20240719,110100,97698590,7810,7780,7810,7780,136
|
|
20240719,110000,96639760,7780,7770,7780,7770,7
|
|
20240719,105900,96585360,7770,7770,7770,7770,0
|
|
20240719,105800,96585360,7770,7770,7770,7770,0
|
|
20240719,105700,96585360,7770,7770,7770,7770,0
|
|
20240719,105600,96585360,7770,7770,7770,7770,1
|
|
20240719,105500,96577590,7740,7740,7740,7740,0
|
|
20240719,105400,96577590,7740,7740,7740,7740,0
|
|
20240719,105300,96577590,7740,7740,7740,7740,1
|
|
20240719,105200,96569850,7770,7770,7770,7770,0
|
|
20240719,105100,96569850,7770,7770,7770,7770,1
|
|
20240719,105000,96562080,7740,7740,7740,7740,0
|
|
20240719,104900,96562080,7740,7740,7740,7740,0
|
|
20240719,104800,96562080,7740,7740,7740,7740,0
|
|
20240719,104700,96562080,7740,7740,7740,7740,0
|
|
20240719,104600,96562080,7740,7740,7740,7740,0
|
|
20240719,104500,96562080,7740,7740,7740,7740,0
|
|
20240719,104400,96562080,7740,7740,7740,7740,0
|
|
20240719,104300,96562080,7740,7740,7740,7740,0
|
|
20240719,104200,96562080,7740,7740,7740,7740,0
|
|
20240719,104100,96562080,7740,7740,7740,7740,0
|
|
20240719,104000,96562080,7740,7740,7740,7740,0
|
|
20240719,103900,96562080,7740,7750,7750,7740,13
|
|
20240719,103800,96461380,7810,7810,7810,7810,0
|
|
20240719,103700,96461380,7810,7810,7810,7810,0
|
|
20240719,103600,96461380,7810,7810,7810,7810,0
|
|
20240719,103500,96461380,7810,7810,7810,7810,0
|
|
20240719,103400,96461380,7810,7810,7810,7810,0
|
|
20240719,103300,96461380,7810,7810,7810,7810,0
|
|
20240719,103200,96461380,7810,7810,7810,7810,0
|
|
20240719,103100,96461380,7810,7810,7810,7810,1
|
|
20240719,103000,96453570,7740,7750,7750,7740,181
|
|
20240719,102900,95051760,7810,7810,7810,7810,0
|
|
20240719,102800,95051760,7810,7810,7810,7810,0
|
|
20240719,102700,95051760,7810,7810,7810,7810,0
|
|
20240719,102600,95051760,7810,7810,7810,7810,0
|
|
20240719,102500,95051760,7810,7810,7810,7810,0
|
|
20240719,102400,95051760,7810,7810,7810,7810,0
|
|
20240719,102300,95051760,7810,7810,7810,7810,0
|
|
20240719,102200,95051760,7810,7810,7810,7810,0
|
|
20240719,102100,95051760,7810,7810,7810,7810,0
|
|
20240719,102000,95051760,7810,7810,7810,7810,0
|
|
20240719,101900,95051760,7810,7810,7810,7810,0
|
|
20240719,101800,95051760,7810,7810,7810,7810,0
|
|
20240719,101700,95051760,7810,7810,7810,7810,0
|
|
20240719,101600,95051760,7810,7790,7810,7790,5
|
|
20240719,101500,95012790,7790,7790,7790,7790,0
|
|
20240719,101400,95012790,7790,7790,7790,7790,0
|
|
20240719,101300,95012790,7790,7790,7790,7790,0
|
|
20240719,101200,95012790,7790,7790,7790,7790,0
|
|
20240719,101100,95012790,7790,7750,7790,7740,70
|
|
20240719,101000,94469990,7790,7790,7790,7790,0
|
|
20240719,100900,94469990,7790,7790,7790,7790,0
|
|
20240719,100800,94469990,7790,7790,7790,7790,50
|
|
20240719,100700,94080490,7780,7780,7780,7780,60
|
|
20240719,100600,93613690,7740,7740,7740,7740,1
|
|
20240719,100500,93605950,7780,7780,7780,7780,50
|
|
20240719,100400,93216950,7780,7780,7780,7780,0
|
|
20240719,100300,93216950,7780,7780,7780,7780,0
|
|
20240719,100200,93216950,7780,7780,7780,7780,1
|
|
20240719,100100,93209170,7780,7780,7780,7780,0
|
|
20240719,100000,93209170,7780,7780,7780,7780,0
|
|
20240719,095900,93209170,7780,7780,7780,7780,0
|
|
20240719,095800,93209170,7780,7780,7780,7780,1
|
|
20240719,095700,93201390,7780,7780,7780,7780,0
|
|
20240719,095600,93201390,7780,7740,7780,7740,15
|
|
20240719,095500,93084890,7780,7780,7780,7780,0
|
|
20240719,095400,93084890,7780,7780,7780,7780,0
|
|
20240719,095300,93084890,7780,7780,7780,7780,1
|
|
20240719,095200,93077110,7740,7740,7740,7740,0
|
|
20240719,095100,93077110,7740,7740,7740,7740,2
|
|
20240719,095000,93061630,7780,7780,7780,7780,0
|
|
20240719,094900,93061630,7780,7780,7780,7780,0
|
|
20240719,094800,93061630,7780,7780,7780,7780,0
|
|
20240719,094700,93061630,7780,7780,7780,7780,0
|
|
20240719,094600,93061630,7780,7780,7780,7780,10
|
|
20240719,094500,92983830,7750,7740,7750,7740,367
|
|
20240719,094400,90142940,7710,7710,7710,7710,0
|
|
20240719,094300,90142940,7710,7710,7710,7710,0
|
|
20240719,094200,90142940,7710,7710,7710,7710,0
|
|
20240719,094100,90142940,7710,7740,7740,7710,340
|
|
20240719,094000,87515230,7740,7770,7770,7740,45
|
|
20240719,093900,87166450,7780,7780,7780,7780,0
|
|
20240719,093800,87166450,7780,7810,7810,7780,2
|
|
20240719,093700,87150860,7800,7800,7800,7800,0
|
|
20240719,093600,87150860,7800,7800,7800,7800,0
|
|
20240719,093500,87150860,7800,7800,7800,7800,0
|
|
20240719,093400,87150860,7800,7800,7800,7800,0
|
|
20240719,093300,87150860,7800,7800,7800,7800,10
|
|
20240719,093200,87072860,7800,7800,7800,7800,0
|
|
20240719,093100,87072860,7800,7800,7800,7800,0
|
|
20240719,093000,87072860,7800,7800,7800,7800,1
|
|
20240719,092900,87065060,7850,7850,7850,7850,0
|
|
20240719,092800,87065060,7850,7810,7850,7810,3
|
|
20240719,092700,87041590,7800,7800,7800,7800,1
|
|
20240719,092600,87033790,7780,7780,7780,7780,0
|
|
20240719,092500,87033790,7780,7780,7780,7780,191
|
|
20240719,092400,85547810,7780,7780,7780,7780,42
|
|
20240719,092300,85221050,7780,7780,7780,7780,10
|
|
20240719,092200,85143250,7780,7780,7780,7780,0
|
|
20240719,092100,85143250,7780,7730,7780,7730,410
|
|
20240719,092000,81968590,7740,7740,7740,7740,20
|
|
20240719,091900,81813790,7720,7720,7720,7720,2
|
|
20240719,091800,81798350,7710,7710,7710,7710,0
|
|
20240719,091700,81798350,7710,7700,7710,7700,130
|
|
20240719,091600,80796070,7700,7700,7700,7700,1
|
|
20240719,091500,80788370,7710,7670,7710,7670,1018
|
|
20240719,091400,72954890,7660,7640,7660,7640,750
|
|
20240719,091300,67212340,7610,7610,7610,7610,40
|
|
20240719,091200,66907940,7710,7710,7740,7350,6095
|
|
20240719,091100,21057900,7750,7750,7750,7750,27
|
|
20240719,091000,20848650,7720,7720,7720,7720,0
|
|
20240719,090900,20848650,7720,7720,7720,7720,777
|
|
20240719,090800,14850210,7720,7700,7720,7700,1815
|
|
20240719,090700,840870,7700,7700,7700,7700,20
|
|
20240719,090600,686870,7720,7720,7720,7720,26
|
|
20240719,090500,486150,7720,7720,7720,7720,0
|
|
20240719,090400,486150,7720,7710,7720,7710,23
|
|
20240719,090300,308790,7710,7710,7710,7710,1
|
|
20240719,090200,301080,7720,7720,7720,7720,0
|
|
20240719,090100,301080,7720,7720,7720,7720,0
|
|
20240719,090000,301080,7720,7720,7720,7720,39
|