651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,194800,239502420,6850,6850,6850,6850,1449
|
|
20240719,194700,239502420,6850,6850,6850,6850,0
|
|
20240719,194600,239502420,6850,6850,6850,6850,0
|
|
20240719,194500,239502420,6850,6850,6850,6850,0
|
|
20240719,194400,239502420,6850,6850,6850,6850,0
|
|
20240719,194300,239502420,6850,6850,6850,6850,0
|
|
20240719,194200,239502420,6850,6850,6850,6850,0
|
|
20240719,194100,239502420,6850,6850,6850,6850,0
|
|
20240719,194000,239502420,6850,6850,6850,6850,0
|
|
20240719,193900,239502420,6850,6850,6850,6850,0
|
|
20240719,193800,239502420,6850,6850,6850,6850,0
|
|
20240719,193700,239502420,6850,6850,6850,6850,0
|
|
20240719,193600,239502420,6850,6850,6850,6850,0
|
|
20240719,193500,239502420,6850,6850,6850,6850,0
|
|
20240719,193400,239502420,6850,6850,6850,6850,0
|
|
20240719,193300,239502420,6850,6850,6850,6850,0
|
|
20240719,193200,239502420,6850,6850,6850,6850,0
|
|
20240719,193100,239502420,6850,6850,6850,6850,0
|
|
20240719,193000,239502420,6850,6850,6850,6850,0
|
|
20240719,192900,239502420,6850,6850,6850,6850,0
|
|
20240719,192800,239502420,6850,6850,6850,6850,0
|
|
20240719,192700,239502420,6850,6850,6850,6850,0
|
|
20240719,192600,239502420,6850,6850,6850,6850,0
|
|
20240719,192500,239502420,6850,6850,6850,6850,0
|
|
20240719,192400,239502420,6850,6850,6850,6850,0
|
|
20240719,192300,239502420,6850,6850,6850,6850,0
|
|
20240719,192200,239502420,6850,6850,6850,6850,0
|
|
20240719,192100,239502420,6850,6850,6850,6850,0
|
|
20240719,192000,239502420,6850,6850,6850,6850,0
|
|
20240719,191900,239502420,6850,6850,6850,6850,0
|
|
20240719,191800,239502420,6850,6850,6850,6850,1449
|
|
20240719,191700,239502420,6850,6850,6850,6850,0
|
|
20240719,191600,239502420,6850,6850,6850,6850,0
|
|
20240719,191500,239502420,6850,6850,6850,6850,0
|
|
20240719,191400,239502420,6850,6850,6850,6850,0
|
|
20240719,191300,239502420,6850,6850,6850,6850,0
|
|
20240719,191200,239502420,6850,6850,6850,6850,0
|
|
20240719,191100,239502420,6850,6850,6850,6850,0
|
|
20240719,191000,239502420,6850,6850,6850,6850,0
|
|
20240719,190900,239502420,6850,6850,6850,6850,0
|
|
20240719,190800,239502420,6850,6850,6850,6850,0
|
|
20240719,190700,239502420,6850,6850,6850,6850,0
|
|
20240719,190600,239502420,6850,6850,6850,6850,0
|
|
20240719,190500,239502420,6850,6850,6850,6850,0
|
|
20240719,190400,239502420,6850,6850,6850,6850,0
|
|
20240719,190300,239502420,6850,6850,6850,6850,0
|
|
20240719,190200,239502420,6850,6850,6850,6850,0
|
|
20240719,190100,239502420,6850,6850,6850,6850,0
|
|
20240719,190000,239502420,6850,6850,6850,6850,0
|
|
20240719,185900,239502420,6850,6850,6850,6850,0
|
|
20240719,185800,239502420,6850,6850,6850,6850,0
|
|
20240719,185700,239502420,6850,6850,6850,6850,0
|
|
20240719,185600,239502420,6850,6850,6850,6850,0
|
|
20240719,185500,239502420,6850,6850,6850,6850,0
|
|
20240719,185400,239502420,6850,6850,6850,6850,0
|
|
20240719,185300,239502420,6850,6850,6850,6850,0
|
|
20240719,185200,239502420,6850,6850,6850,6850,0
|
|
20240719,185100,239502420,6850,6850,6850,6850,0
|
|
20240719,185000,239502420,6850,6850,6850,6850,0
|
|
20240719,184900,239502420,6850,6850,6850,6850,0
|
|
20240719,184800,239502420,6850,6850,6850,6850,1449
|
|
20240719,184700,239502420,6850,6850,6850,6850,0
|
|
20240719,184600,239502420,6850,6850,6850,6850,0
|
|
20240719,184500,239502420,6850,6850,6850,6850,0
|
|
20240719,184400,239502420,6850,6850,6850,6850,0
|
|
20240719,184300,239502420,6850,6850,6850,6850,0
|
|
20240719,184200,239502420,6850,6850,6850,6850,0
|
|
20240719,184100,239502420,6850,6850,6850,6850,0
|
|
20240719,184000,239502420,6850,6850,6850,6850,0
|
|
20240719,183900,239502420,6850,6850,6850,6850,0
|
|
20240719,183800,239502420,6850,6850,6850,6850,0
|
|
20240719,183700,239502420,6850,6850,6850,6850,0
|
|
20240719,183600,239502420,6850,6850,6850,6850,0
|
|
20240719,183500,239502420,6850,6850,6850,6850,0
|
|
20240719,183400,239502420,6850,6850,6850,6850,0
|
|
20240719,183300,239502420,6850,6850,6850,6850,0
|
|
20240719,183200,239502420,6850,6850,6850,6850,0
|
|
20240719,183100,239502420,6850,6850,6850,6850,0
|
|
20240719,183000,239502420,6850,6850,6850,6850,0
|
|
20240719,182900,239502420,6850,6850,6850,6850,0
|
|
20240719,182800,239502420,6850,6850,6850,6850,0
|
|
20240719,182700,239502420,6850,6850,6850,6850,0
|
|
20240719,182600,239502420,6850,6850,6850,6850,0
|
|
20240719,182500,239502420,6850,6850,6850,6850,0
|
|
20240719,182400,239502420,6850,6850,6850,6850,0
|
|
20240719,182300,239502420,6850,6850,6850,6850,0
|
|
20240719,182200,239502420,6850,6850,6850,6850,0
|
|
20240719,182100,239502420,6850,6850,6850,6850,0
|
|
20240719,182000,239502420,6850,6850,6850,6850,0
|
|
20240719,181900,239502420,6850,6850,6850,6850,0
|
|
20240719,181800,239502420,6850,6850,6850,6850,1449
|
|
20240719,181700,239502420,6850,6850,6850,6850,0
|
|
20240719,181600,239502420,6850,6850,6850,6850,0
|
|
20240719,181500,239502420,6850,6850,6850,6850,0
|
|
20240719,181400,239502420,6850,6850,6850,6850,0
|
|
20240719,181300,239502420,6850,6850,6850,6850,0
|
|
20240719,181200,239502420,6850,6850,6850,6850,0
|
|
20240719,181100,239502420,6850,6850,6850,6850,0
|
|
20240719,181000,239502420,6850,6850,6850,6850,0
|
|
20240719,180900,239502420,6850,6850,6850,6850,0
|
|
20240719,180800,239502420,6850,6850,6850,6850,0
|
|
20240719,180700,239502420,6850,6850,6850,6850,0
|
|
20240719,180600,239502420,6850,6850,6850,6850,0
|
|
20240719,180500,239502420,6850,6850,6850,6850,0
|
|
20240719,180400,239502420,6850,6850,6850,6850,0
|
|
20240719,180300,239502420,6850,6850,6850,6850,0
|
|
20240719,180200,239502420,6850,6850,6850,6850,0
|
|
20240719,180100,239502420,6850,6850,6850,6850,0
|
|
20240719,180000,239502420,6850,6850,6850,6850,0
|
|
20240719,175900,239502420,6850,6850,6850,6850,0
|
|
20240719,175800,239502420,6850,6850,6850,6850,0
|
|
20240719,175700,239502420,6850,6850,6850,6850,0
|
|
20240719,175600,239502420,6850,6850,6850,6850,0
|
|
20240719,175500,239502420,6850,6850,6850,6850,0
|
|
20240719,175400,239502420,6850,6850,6850,6850,0
|
|
20240719,175300,239502420,6850,6850,6850,6850,0
|
|
20240719,175200,239502420,6850,6850,6850,6850,0
|
|
20240719,175100,239502420,6850,6850,6850,6850,0
|
|
20240719,175000,239502420,6850,6850,6850,6850,0
|
|
20240719,174900,239502420,6850,6850,6850,6850,0
|
|
20240719,174800,239502420,6850,6850,6850,6850,1449
|
|
20240719,174700,239502420,6850,6850,6850,6850,0
|
|
20240719,174600,239502420,6850,6850,6850,6850,0
|
|
20240719,174500,239502420,6850,6850,6850,6850,0
|
|
20240719,174400,239502420,6850,6850,6850,6850,0
|
|
20240719,174300,239502420,6850,6850,6850,6850,0
|
|
20240719,174200,239502420,6850,6850,6850,6850,0
|
|
20240719,174100,239502420,6850,6850,6850,6850,0
|
|
20240719,174000,239502420,6850,6850,6850,6850,0
|
|
20240719,173900,239502420,6850,6850,6850,6850,0
|
|
20240719,173800,239502420,6850,6850,6850,6850,0
|
|
20240719,173700,239502420,6850,6850,6850,6850,0
|
|
20240719,173600,239502420,6850,6850,6850,6850,0
|
|
20240719,173500,239502420,6850,6850,6850,6850,0
|
|
20240719,173400,239502420,6850,6850,6850,6850,0
|
|
20240719,173300,239502420,6850,6850,6850,6850,0
|
|
20240719,173200,239502420,6850,6850,6850,6850,0
|
|
20240719,173100,239502420,6850,6850,6850,6850,0
|
|
20240719,173000,239502420,6850,6850,6850,6850,0
|
|
20240719,172900,239502420,6850,6850,6850,6850,0
|
|
20240719,172800,239502420,6850,6850,6850,6850,0
|
|
20240719,172700,239502420,6850,6850,6850,6850,0
|
|
20240719,172600,239502420,6850,6850,6850,6850,0
|
|
20240719,172500,239502420,6850,6850,6850,6850,0
|
|
20240719,172400,239502420,6850,6850,6850,6850,0
|
|
20240719,172300,239502420,6850,6850,6850,6850,0
|
|
20240719,172200,239502420,6850,6850,6850,6850,0
|
|
20240719,172100,239502420,6850,6850,6850,6850,0
|
|
20240719,172000,239502420,6850,6850,6850,6850,0
|
|
20240719,171900,239502420,6850,6850,6850,6850,0
|
|
20240719,171800,239502420,6850,6850,6850,6850,1449
|
|
20240719,171700,239502420,6850,6850,6850,6850,0
|
|
20240719,171600,239502420,6850,6850,6850,6850,0
|
|
20240719,171500,239502420,6850,6850,6850,6850,0
|
|
20240719,171400,239502420,6850,6850,6850,6850,0
|
|
20240719,171300,239502420,6850,6850,6850,6850,0
|
|
20240719,171200,239502420,6850,6850,6850,6850,0
|
|
20240719,171100,239502420,6850,6850,6850,6850,0
|
|
20240719,171000,239502420,6850,6850,6850,6850,0
|
|
20240719,170900,239502420,6850,6850,6850,6850,0
|
|
20240719,170800,239502420,6850,6850,6850,6850,0
|
|
20240719,170700,239502420,6850,6850,6850,6850,0
|
|
20240719,170600,239502420,6850,6850,6850,6850,0
|
|
20240719,170500,239502420,6850,6850,6850,6850,0
|
|
20240719,170400,239502420,6850,6850,6850,6850,0
|
|
20240719,170300,239502420,6850,6850,6850,6850,0
|
|
20240719,170200,239502420,6850,6850,6850,6850,0
|
|
20240719,170100,239502420,6850,6850,6850,6850,0
|
|
20240719,170000,239502420,6850,6850,6850,6850,0
|
|
20240719,165900,239502420,6850,6850,6850,6850,0
|
|
20240719,165800,239502420,6850,6850,6850,6850,0
|
|
20240719,165700,239502420,6850,6850,6850,6850,0
|
|
20240719,165600,239502420,6850,6850,6850,6850,0
|
|
20240719,165500,239502420,6850,6850,6850,6850,0
|
|
20240719,165400,239502420,6850,6850,6850,6850,0
|
|
20240719,165300,239502420,6850,6850,6850,6850,0
|
|
20240719,165200,239502420,6850,6850,6850,6850,0
|
|
20240719,165100,239502420,6850,6850,6850,6850,0
|
|
20240719,165000,239502420,6850,6850,6850,6850,0
|
|
20240719,164900,239502420,6850,6850,6850,6850,0
|
|
20240719,164800,239502420,6850,6850,6850,6850,1449
|
|
20240719,164700,239502420,6850,6850,6850,6850,0
|
|
20240719,164600,239502420,6850,6850,6850,6850,0
|
|
20240719,164500,239502420,6850,6850,6850,6850,0
|
|
20240719,164400,239502420,6850,6850,6850,6850,0
|
|
20240719,164300,239502420,6850,6850,6850,6850,0
|
|
20240719,164200,239502420,6850,6850,6850,6850,0
|
|
20240719,164100,239502420,6850,6850,6850,6850,0
|
|
20240719,164000,239502420,6850,6850,6850,6850,0
|
|
20240719,163900,239502420,6850,6850,6850,6850,0
|
|
20240719,163800,239502420,6850,6850,6850,6850,0
|
|
20240719,163700,239502420,6850,6850,6850,6850,0
|
|
20240719,163600,239502420,6850,6850,6850,6850,0
|
|
20240719,163500,239502420,6850,6850,6850,6850,0
|
|
20240719,163400,239502420,6850,6850,6850,6850,0
|
|
20240719,163300,239502420,6850,6850,6850,6850,0
|
|
20240719,163200,239502420,6850,6850,6850,6850,0
|
|
20240719,163100,239502420,6850,6850,6850,6850,0
|
|
20240719,163000,239502420,6850,6850,6850,6850,0
|
|
20240719,162900,239502420,6850,6850,6850,6850,0
|
|
20240719,162800,239502420,6850,6850,6850,6850,0
|
|
20240719,162700,239502420,6850,6850,6850,6850,0
|
|
20240719,162600,239502420,6850,6850,6850,6850,0
|
|
20240719,162500,239502420,6850,6850,6850,6850,0
|
|
20240719,162400,239502420,6850,6850,6850,6850,0
|
|
20240719,162300,239502420,6850,6850,6850,6850,0
|
|
20240719,162200,239502420,6850,6850,6850,6850,0
|
|
20240719,162100,239502420,6850,6850,6850,6850,0
|
|
20240719,162000,239502420,6850,6850,6850,6850,0
|
|
20240719,161900,239502420,6850,6850,6850,6850,0
|
|
20240719,161800,239502420,6850,6850,6850,6850,1449
|
|
20240719,161700,239502420,6850,6850,6850,6850,0
|
|
20240719,161600,239502420,6850,6850,6850,6850,0
|
|
20240719,161500,239502420,6850,6850,6850,6850,0
|
|
20240719,161400,239502420,6850,6850,6850,6850,0
|
|
20240719,161300,239502420,6850,6850,6850,6850,0
|
|
20240719,161200,239502420,6850,6850,6850,6850,0
|
|
20240719,161100,239502420,6850,6850,6850,6850,0
|
|
20240719,161000,239502420,6850,6850,6850,6850,0
|
|
20240719,160900,239502420,6850,6850,6850,6850,0
|
|
20240719,160800,239502420,6850,6850,6850,6850,0
|
|
20240719,160700,239502420,6850,6850,6850,6850,0
|
|
20240719,160600,239502420,6850,6850,6850,6850,0
|
|
20240719,160500,239502420,6850,6850,6850,6850,0
|
|
20240719,160400,239502420,6850,6850,6850,6850,0
|
|
20240719,160300,239502420,6850,6850,6850,6850,0
|
|
20240719,160200,239502420,6850,6850,6850,6850,0
|
|
20240719,160100,239502420,6850,6850,6850,6850,0
|
|
20240719,160000,239502420,6850,6850,6850,6850,0
|
|
20240719,155900,239502420,6850,6850,6850,6850,0
|
|
20240719,155800,239502420,6850,6850,6850,6850,0
|
|
20240719,155700,239502420,6850,6850,6850,6850,0
|
|
20240719,155600,239502420,6850,6850,6850,6850,0
|
|
20240719,155500,239502420,6850,6850,6850,6850,0
|
|
20240719,155400,239502420,6850,6850,6850,6850,0
|
|
20240719,155300,239502420,6850,6850,6850,6850,0
|
|
20240719,155200,239502420,6850,6850,6850,6850,0
|
|
20240719,155100,239502420,6850,6850,6850,6850,0
|
|
20240719,155000,239502420,6850,6850,6850,6850,0
|
|
20240719,154900,239502420,6850,6850,6850,6850,0
|
|
20240719,154800,239502420,6850,6850,6850,6850,1449
|
|
20240719,154700,239502420,6850,6850,6850,6850,0
|
|
20240719,154600,239502420,6850,6850,6850,6850,0
|
|
20240719,154500,239502420,6850,6850,6850,6850,0
|
|
20240719,154400,239502420,6850,6850,6850,6850,0
|
|
20240719,154300,239502420,6850,6850,6850,6850,0
|
|
20240719,154200,239502420,6850,6850,6850,6850,0
|
|
20240719,154100,239502420,6850,6850,6850,6850,0
|
|
20240719,154000,239502420,6850,6850,6850,6850,0
|
|
20240719,153900,239502420,6850,6850,6850,6850,0
|
|
20240719,153800,239502420,6850,6850,6850,6850,0
|
|
20240719,153700,239502420,6850,6850,6850,6850,0
|
|
20240719,153600,239502420,6850,6850,6850,6850,0
|
|
20240719,153500,239502420,6850,6850,6850,6850,0
|
|
20240719,153400,239502420,6850,6850,6850,6850,0
|
|
20240719,153300,239502420,6850,6850,6850,6850,0
|
|
20240719,153200,239502420,6850,6850,6850,6850,0
|
|
20240719,153100,239502420,6850,6850,6850,6850,0
|
|
20240719,153000,239502420,6850,6850,6850,6850,1449
|
|
20240719,152900,229576770,6890,6890,6890,6890,0
|
|
20240719,152800,229576770,6890,6890,6890,6890,0
|
|
20240719,152700,229576770,6890,6890,6890,6890,0
|
|
20240719,152600,229576770,6890,6890,6890,6890,0
|
|
20240719,152500,229576770,6890,6890,6890,6890,0
|
|
20240719,152400,229576770,6890,6890,6890,6890,0
|
|
20240719,152300,229576770,6890,6890,6890,6890,0
|
|
20240719,152200,229576770,6890,6890,6890,6890,0
|
|
20240719,152100,229576770,6890,6890,6890,6890,0
|
|
20240719,152000,229576770,6890,6890,6890,6890,0
|
|
20240719,151900,229576770,6890,6870,6890,6870,5
|
|
20240719,151800,229542380,6890,6880,6890,6880,38
|
|
20240719,151700,229280930,6880,6880,6880,6880,727
|
|
20240719,151600,224279170,6880,6860,6880,6860,14
|
|
20240719,151500,224182930,6880,6880,6880,6880,0
|
|
20240719,151400,224182930,6880,6880,6880,6880,21
|
|
20240719,151300,224038450,6880,6880,6880,6880,0
|
|
20240719,151200,224038450,6880,6880,6880,6880,0
|
|
20240719,151100,224038450,6880,6870,6880,6870,855
|
|
20240719,151000,218164590,6850,6850,6850,6850,0
|
|
20240719,150900,218164590,6850,6850,6850,6850,84
|
|
20240719,150800,217589190,6850,6850,6850,6850,0
|
|
20240719,150700,217589190,6850,6850,6850,6850,0
|
|
20240719,150600,217589190,6850,6850,6850,6850,0
|
|
20240719,150500,217589190,6850,6860,6860,6850,699
|
|
20240719,150400,212800670,6860,6870,6870,6860,12
|
|
20240719,150300,212718300,6850,6850,6850,6850,0
|
|
20240719,150200,212718300,6850,6850,6850,6850,0
|
|
20240719,150100,212718300,6850,6850,6850,6850,145
|
|
20240719,150000,211725050,6840,6860,6870,6840,86
|
|
20240719,145900,211135510,6850,6850,6850,6850,5
|
|
20240719,145800,211101260,6840,6840,6840,6840,30
|
|
20240719,145700,210896060,6850,6850,6860,6850,59
|
|
20240719,145600,210491430,6850,6850,6850,6850,27
|
|
20240719,145500,210306480,6850,6850,6850,6850,43
|
|
20240719,145400,210011930,6850,6850,6850,6850,2
|
|
20240719,145300,209998230,6850,6840,6850,6840,54
|
|
20240719,145200,209628490,6860,6860,6860,6860,43
|
|
20240719,145100,209333510,6860,6860,6860,6860,0
|
|
20240719,145000,209333510,6860,6860,6860,6860,43
|
|
20240719,144900,209038530,6860,6860,6860,6860,2
|
|
20240719,144800,209024810,6840,6840,6840,6840,12
|
|
20240719,144700,208942730,6860,6860,6860,6860,43
|
|
20240719,144600,208647750,6860,6850,6860,6850,55
|
|
20240719,144500,208270990,6860,6860,6860,6860,43
|
|
20240719,144400,207976010,6860,6860,6860,6860,0
|
|
20240719,144300,207976010,6860,6850,6860,6850,60
|
|
20240719,144200,207565000,6860,6860,6860,6860,43
|
|
20240719,144100,207270020,6860,6860,6860,6860,1
|
|
20240719,144000,207263160,6850,6850,6850,6850,43
|
|
20240719,143900,206968610,6850,6850,6860,6850,60
|
|
20240719,143800,206557600,6860,6860,6860,6860,43
|
|
20240719,143700,206262620,6860,6840,6860,6840,6
|
|
20240719,143600,206221550,6830,6830,6830,6830,7
|
|
20240719,143500,206173740,6850,6850,6850,6850,43
|
|
20240719,143400,205879190,6850,6830,6850,6830,66
|
|
20240719,143300,205428280,6850,6850,6850,6850,43
|
|
20240719,143200,205133730,6850,6840,6850,6840,13
|
|
20240719,143100,205044800,6830,6830,6830,6830,0
|
|
20240719,143000,205044800,6830,6830,6830,6830,43
|
|
20240719,142900,204751110,6830,6830,6830,6830,7
|
|
20240719,142800,204703300,6820,6820,6820,6820,71
|
|
20240719,142700,204219080,6820,6820,6820,6820,22
|
|
20240719,142600,204069040,6850,6820,6850,6820,5
|
|
20240719,142500,204034910,6860,6860,6860,6860,43
|
|
20240719,142400,203739930,6860,6820,6860,6820,52
|
|
20240719,142300,203384350,6820,6810,6820,6810,84
|
|
20240719,142200,202812110,6850,6850,6850,6850,0
|
|
20240719,142100,202812110,6850,6850,6850,6850,43
|
|
20240719,142000,202517560,6850,6850,6850,6850,1
|
|
20240719,141900,202510710,6810,6810,6810,6810,0
|
|
20240719,141800,202510710,6810,6810,6810,6810,49
|
|
20240719,141700,202177020,6810,6810,6810,6810,101
|
|
20240719,141600,201489210,6820,6820,6820,6820,43
|
|
20240719,141500,201195950,6820,6830,6830,6820,21
|
|
20240719,141400,201052720,6860,6860,6860,6860,0
|
|
20240719,141300,201052720,6860,6860,6860,6860,44
|
|
20240719,141200,200750880,6850,6850,6850,6850,0
|
|
20240719,141100,200750880,6850,6830,6850,6830,128
|
|
20240719,141000,199875900,6830,6830,6830,6830,0
|
|
20240719,140900,199875900,6830,6810,6830,6810,38
|
|
20240719,140800,199617080,6810,6810,6810,6810,255
|
|
20240719,140700,197880530,6810,6810,6810,6810,0
|
|
20240719,140600,197880530,6810,6810,6810,6810,55
|
|
20240719,140500,197505980,6810,6810,6810,6810,12
|
|
20240719,140400,197424260,6830,6810,6830,6810,44
|
|
20240719,140300,197124600,6810,6830,6830,6810,5
|
|
20240719,140200,197090530,6810,6810,6810,6810,7
|
|
20240719,140100,197042860,6830,6800,6830,6800,96
|
|
20240719,140000,196388780,6810,6810,6810,6810,55
|
|
20240719,135900,196014230,6840,6840,6840,6840,43
|
|
20240719,135800,195720110,6840,6840,6840,6840,0
|
|
20240719,135700,195720110,6840,6810,6840,6810,61
|
|
20240719,135600,195303880,6800,6810,6810,6800,54
|
|
20240719,135500,194936240,6800,6800,6800,6800,0
|
|
20240719,135400,194936240,6800,6800,6800,6800,59
|
|
20240719,135300,194535040,6800,6810,6810,6800,98
|
|
20240719,135200,193868560,6810,6810,6810,6810,99
|
|
20240719,135100,193194370,6820,6820,6820,6820,53
|
|
20240719,135000,192832910,6810,6810,6810,6810,0
|
|
20240719,134900,192832910,6810,6810,6810,6810,43
|
|
20240719,134800,192540080,6810,6810,6810,6810,75
|
|
20240719,134700,192029330,6810,6810,6810,6810,47
|
|
20240719,134600,191709260,6810,6810,6810,6810,8
|
|
20240719,134500,191654780,6810,6820,6820,6810,40
|
|
20240719,134400,191382020,6830,6840,6840,6830,45
|
|
20240719,134300,191074240,6840,6840,6840,6840,1
|
|
20240719,134200,191067400,6840,6820,6840,6810,92
|
|
20240719,134100,190439510,6810,6810,6810,6810,0
|
|
20240719,134000,190439510,6810,6820,6820,6810,163
|
|
20240719,133900,189329040,6800,6800,6800,6800,48
|
|
20240719,133800,189002640,6800,6820,6830,6800,65
|
|
20240719,133700,188559350,6800,6800,6800,6800,48
|
|
20240719,133600,188232950,6800,6830,6830,6800,3478
|
|
20240719,133500,164547870,6830,6830,6830,6830,0
|
|
20240719,133400,164547870,6830,6830,6830,6830,43
|
|
20240719,133300,164254180,6830,6830,6830,6830,0
|
|
20240719,133200,164254180,6830,6830,6830,6830,58
|
|
20240719,133100,163858040,6830,6830,6830,6830,20
|
|
20240719,133000,163721440,6830,6830,6830,6830,0
|
|
20240719,132900,163721440,6830,6830,6830,6830,121
|
|
20240719,132800,162895010,6830,6830,6830,6830,81
|
|
20240719,132700,162341780,6850,6830,6850,6830,151
|
|
20240719,132600,161308950,6820,6830,6830,6820,928
|
|
20240719,132500,154979300,6820,6820,6820,6820,87
|
|
20240719,132400,154385960,6820,6830,6830,6820,1105
|
|
20240719,132300,146839890,6830,6830,6830,6830,0
|
|
20240719,132200,146839890,6830,6840,6840,6830,45
|
|
20240719,132100,146532110,6840,6840,6840,6840,50
|
|
20240719,132000,146190110,6840,6860,6860,6840,87
|
|
20240719,131900,145593360,6860,6860,6860,6860,0
|
|
20240719,131800,145593360,6860,6860,6860,6860,0
|
|
20240719,131700,145593360,6860,6860,6860,6860,129
|
|
20240719,131600,144708420,6830,6830,6830,6830,11
|
|
20240719,131500,144633290,6830,6830,6830,6830,55
|
|
20240719,131400,144257640,6830,6830,6830,6830,0
|
|
20240719,131300,144257640,6830,6840,6860,6830,7
|
|
20240719,131200,144209750,6830,6850,6850,6830,47
|
|
20240719,131100,143887880,6850,6840,6850,6840,14
|
|
20240719,131000,143792110,6830,6830,6830,6830,48
|
|
20240719,130900,143464270,6830,6840,6840,6830,44
|
|
20240719,130800,143163650,6860,6860,6860,6860,43
|
|
20240719,130700,142868670,6860,6830,6860,6830,138
|
|
20240719,130600,141922260,6830,6830,6830,6830,111
|
|
20240719,130500,141164130,6830,6830,6830,6830,47
|
|
20240719,130400,140843120,6830,6830,6830,6830,0
|
|
20240719,130300,140843120,6830,6830,6830,6830,53
|
|
20240719,130200,140481130,6830,6830,6830,6830,0
|
|
20240719,130100,140481130,6830,6830,6830,6830,0
|
|
20240719,130000,140481130,6830,6830,6830,6830,212
|
|
20240719,125900,139033170,6830,6830,6830,6830,0
|
|
20240719,125800,139033170,6830,6830,6830,6830,50
|
|
20240719,125700,138691670,6830,6830,6830,6830,0
|
|
20240719,125600,138691670,6830,6830,6830,6830,53
|
|
20240719,125500,138329680,6830,6830,6830,6830,0
|
|
20240719,125400,138329680,6830,6830,6830,6830,0
|
|
20240719,125300,138329680,6830,6830,6830,6830,47
|
|
20240719,125200,138008670,6830,6830,6830,6830,0
|
|
20240719,125100,138008670,6830,6830,6830,6830,48
|
|
20240719,125000,137680830,6830,6830,6830,6830,16
|
|
20240719,124900,137571550,6860,6860,6860,6860,0
|
|
20240719,124800,137571550,6860,6860,6860,6860,43
|
|
20240719,124700,137276570,6860,6840,6860,6840,12
|
|
20240719,124600,137194460,6850,6850,6850,6850,44
|
|
20240719,124500,136893060,6830,6850,6850,6830,144
|
|
20240719,124400,135907820,6820,6820,6820,6820,5
|
|
20240719,124300,135873720,6820,6820,6820,6820,43
|
|
20240719,124200,135580460,6820,6820,6820,6820,6
|
|
20240719,124100,135539540,6820,6820,6820,6820,48
|
|
20240719,124000,135212180,6820,6820,6820,6820,59
|
|
20240719,123900,134809800,6820,6830,6830,6820,1519
|
|
20240719,123800,124438430,6830,6830,6830,6830,0
|
|
20240719,123700,124438430,6830,6830,6830,6830,5
|
|
20240719,123600,124404280,6840,6840,6840,6840,50
|
|
20240719,123500,124062280,6840,6840,6840,6840,1
|
|
20240719,123400,124055440,6830,6840,6840,6830,55
|
|
20240719,123300,123679350,6840,6840,6840,6840,86
|
|
20240719,123200,123091110,6840,6840,6840,6840,0
|
|
20240719,123100,123091110,6840,6850,6850,6840,234
|
|
20240719,123000,121488890,6850,6850,6850,6850,0
|
|
20240719,122900,121488890,6850,6850,6850,6850,47
|
|
20240719,122800,121166940,6850,6850,6850,6850,0
|
|
20240719,122700,121166940,6850,6850,6850,6850,59
|
|
20240719,122600,120762790,6850,6850,6850,6850,0
|
|
20240719,122500,120762790,6850,6850,6850,6850,21
|
|
20240719,122400,120618940,6850,6850,6850,6850,43
|
|
20240719,122300,120324390,6850,6850,6850,6850,0
|
|
20240719,122200,120324390,6850,6850,6850,6850,43
|
|
20240719,122100,120029840,6850,6850,6850,6850,0
|
|
20240719,122000,120029840,6850,6850,6870,6850,85
|
|
20240719,121900,119446900,6840,6840,6840,6840,95
|
|
20240719,121800,118797100,6840,6840,6840,6840,0
|
|
20240719,121700,118797100,6840,6880,6880,6840,48
|
|
20240719,121600,118467060,6880,6880,6880,6880,0
|
|
20240719,121500,118467060,6880,6880,6880,6880,1
|
|
20240719,121400,118460180,6840,6860,6870,6840,266
|
|
20240719,121300,116633550,6850,6850,6850,6850,13
|
|
20240719,121200,116544500,6840,6850,6850,6840,45
|
|
20240719,121100,116236270,6850,6850,6850,6850,50
|
|
20240719,121000,115893770,6880,6880,6880,6880,44
|
|
20240719,120900,115591050,6880,6880,6880,6880,0
|
|
20240719,120800,115591050,6880,6880,6880,6840,35
|
|
20240719,120700,115350450,6880,6870,6880,6840,113
|
|
20240719,120600,114575540,6840,6840,6840,6840,126
|
|
20240719,120500,113713700,6840,6840,6840,6840,48
|
|
20240719,120400,113385380,6840,6840,6840,6840,0
|
|
20240719,120300,113385380,6840,6840,6840,6840,0
|
|
20240719,120200,113385380,6840,6840,6840,6840,47
|
|
20240719,120100,113063900,6840,6840,6840,6840,11
|
|
20240719,120000,112988660,6840,6840,6840,6840,47
|
|
20240719,115900,112667180,6840,6840,6840,6840,0
|
|
20240719,115800,112667180,6840,6840,6840,6840,62
|
|
20240719,115700,112243100,6840,6840,6840,6840,0
|
|
20240719,115600,112243100,6840,6840,6840,6840,0
|
|
20240719,115500,112243100,6840,6840,6840,6840,48
|
|
20240719,115400,111914780,6840,6870,6870,6840,142
|
|
20240719,115300,110939620,6840,6840,6840,6840,47
|
|
20240719,115200,110618140,6840,6840,6840,6840,342
|
|
20240719,115100,108278860,6840,6840,6840,6840,0
|
|
20240719,115000,108278860,6840,6840,6840,6840,48
|
|
20240719,114900,107950540,6840,6840,6840,6840,0
|
|
20240719,114800,107950540,6840,6870,6870,6840,141
|
|
20240719,114700,106983490,6860,6860,6860,6860,1
|
|
20240719,114600,106976630,6840,6840,6840,6840,0
|
|
20240719,114500,106976630,6840,6840,6840,6840,47
|
|
20240719,114400,106655150,6840,6840,6840,6840,0
|
|
20240719,114300,106655150,6840,6840,6840,6840,47
|
|
20240719,114200,106333670,6840,6840,6840,6840,0
|
|
20240719,114100,106333670,6840,6850,6850,6840,46
|
|
20240719,114000,106018590,6850,6850,6850,6850,0
|
|
20240719,113900,106018590,6850,6850,6850,6850,0
|
|
20240719,113800,106018590,6850,6850,6850,6850,43
|
|
20240719,113700,105724040,6850,6850,6850,6850,0
|
|
20240719,113600,105724040,6850,6850,6850,6850,43
|
|
20240719,113500,105429490,6850,6850,6850,6850,0
|
|
20240719,113400,105429490,6850,6850,6850,6850,6
|
|
20240719,113300,105388390,6850,6850,6850,6850,44
|
|
20240719,113200,105086990,6840,6850,6850,6840,43
|
|
20240719,113100,104792850,6870,6870,6870,6870,43
|
|
20240719,113000,104497440,6870,6850,6870,6850,86
|
|
20240719,112900,103907630,6850,6840,6850,6830,707
|
|
20240719,112800,99072390,6840,6840,6840,6840,208
|
|
20240719,112700,97649670,6830,6830,6830,6830,43
|
|
20240719,112600,97355980,6830,6840,6840,6830,106
|
|
20240719,112500,96631570,6840,6840,6840,6840,0
|
|
20240719,112400,96631570,6840,6830,6840,6830,143
|
|
20240719,112300,95653880,6830,6830,6830,6830,0
|
|
20240719,112200,95653880,6830,6830,6830,6830,0
|
|
20240719,112100,95653880,6830,6830,6830,6830,43
|
|
20240719,112000,95360190,6830,6830,6830,6830,0
|
|
20240719,111900,95360190,6830,6840,6840,6830,86
|
|
20240719,111800,94772380,6840,6840,6840,6840,0
|
|
20240719,111700,94772380,6840,6840,6840,6830,87
|
|
20240719,111600,94177730,6840,6840,6840,6840,45
|
|
20240719,111500,93869930,6830,6840,6840,6830,256
|
|
20240719,111400,92119940,6860,6840,6860,6840,151
|
|
20240719,111300,91087070,6840,6860,6860,6840,3
|
|
20240719,111200,91066510,6860,6860,6860,6840,182
|
|
20240719,111100,89820310,6860,6860,6860,6860,3
|
|
20240719,111000,89799730,6850,6850,6850,6850,53
|
|
20240719,110900,89436680,6870,6870,6870,6870,43
|
|
20240719,110800,89141270,6870,6850,6870,6850,12
|
|
20240719,110700,89059040,6860,6860,6860,6860,43
|
|
20240719,110600,88764060,6860,6860,6860,6860,0
|
|
20240719,110500,88764060,6860,6850,6860,6850,38
|
|
20240719,110400,88503750,6860,6850,6860,6850,49
|
|
20240719,110300,88167660,6840,6850,6850,6840,50
|
|
20240719,110200,87825580,6850,6870,6870,6850,46
|
|
20240719,110100,87509620,6870,6850,6870,6850,51
|
|
20240719,110000,87159760,6860,6860,6860,6840,94
|
|
20240719,105900,86515440,6860,6840,6860,6840,176
|
|
20240719,105800,85309910,6850,6850,6850,6850,5
|
|
20240719,105700,85275660,6850,6850,6850,6850,0
|
|
20240719,105600,85275660,6850,6850,6850,6850,0
|
|
20240719,105500,85275660,6850,6850,6850,6850,0
|
|
20240719,105400,85275660,6850,6850,6850,6850,0
|
|
20240719,105300,85275660,6850,6850,6850,6850,0
|
|
20240719,105200,85275660,6850,6850,6850,6850,0
|
|
20240719,105100,85275660,6850,6850,6850,6850,0
|
|
20240719,105000,85275660,6850,6830,6850,6830,4
|
|
20240719,104900,85248320,6830,6830,6860,6830,96
|
|
20240719,104800,84592500,6830,6840,6840,6830,1590
|
|
20240719,104700,73731430,6860,6830,6860,6830,409
|
|
20240719,104600,70930600,6850,6850,6850,6850,24
|
|
20240719,104500,70766200,6830,6840,6840,6830,998
|
|
20240719,104400,63939890,6840,6840,6840,6840,13
|
|
20240719,104300,63850970,6830,6870,6870,6830,123
|
|
20240719,104200,63009840,6830,6830,6830,6830,0
|
|
20240719,104100,63009840,6830,6830,6830,6830,0
|
|
20240719,104000,63009840,6830,6840,6840,6830,6
|
|
20240719,103900,62968850,6840,6840,6840,6840,5
|
|
20240719,103800,62934650,6840,6840,6840,6840,24
|
|
20240719,103700,62770490,6840,6870,6870,6840,644
|
|
20240719,103600,58364990,6880,6880,6880,6880,1
|
|
20240719,103500,58358110,6840,6850,6850,6840,730
|
|
20240719,103400,53359950,6850,6850,6850,6850,0
|
|
20240719,103300,53359950,6850,6860,6860,6850,269
|
|
20240719,103200,51516190,6880,6870,6880,6850,105
|
|
20240719,103100,50794930,6880,6880,6880,6880,0
|
|
20240719,103000,50794930,6880,6880,6880,6880,0
|
|
20240719,102900,50794930,6880,6850,6880,6850,32
|
|
20240719,102800,50575670,6850,6850,6850,6850,0
|
|
20240719,102700,50575670,6850,6860,6860,6850,115
|
|
20240719,102600,49786870,6880,6880,6880,6880,1
|
|
20240719,102500,49779990,6880,6880,6880,6880,0
|
|
20240719,102400,49779990,6880,6860,6880,6850,65
|
|
20240719,102300,49334090,6850,6850,6850,6850,0
|
|
20240719,102200,49334090,6850,6860,6860,6850,177
|
|
20240719,102100,48120330,6880,6880,6880,6880,1
|
|
20240719,102000,48113450,6880,6880,6880,6880,0
|
|
20240719,101900,48113450,6880,6880,6880,6880,0
|
|
20240719,101800,48113450,6880,6880,6880,6880,0
|
|
20240719,101700,48113450,6880,6880,6880,6880,1
|
|
20240719,101600,48106570,6890,6890,6890,6890,0
|
|
20240719,101500,48106570,6890,6870,6890,6870,6
|
|
20240719,101400,48065330,6890,6870,6890,6870,6
|
|
20240719,101300,48024090,6900,6880,6900,6880,88
|
|
20240719,101200,47418630,6880,6880,6880,6880,0
|
|
20240719,101100,47418630,6880,6880,6880,6880,0
|
|
20240719,101000,47418630,6880,6870,6880,6870,2
|
|
20240719,100900,47404880,6880,6880,6880,6880,0
|
|
20240719,100800,47404880,6880,6880,6880,6880,0
|
|
20240719,100700,47404880,6880,6880,6880,6880,0
|
|
20240719,100600,47404880,6880,6880,6880,6880,0
|
|
20240719,100500,47404880,6880,6880,6880,6880,4
|
|
20240719,100400,47377360,6850,6850,6850,6850,0
|
|
20240719,100300,47377360,6850,6870,6870,6850,211
|
|
20240719,100200,45928010,6870,6870,6870,6870,1
|
|
20240719,100100,45921140,6850,6870,6870,6850,9
|
|
20240719,100000,45859330,6850,6860,6860,6850,16
|
|
20240719,095900,45749580,6860,6870,6870,6860,732
|
|
20240719,095800,40725540,6870,6870,6870,6870,153
|
|
20240719,095700,39674430,6880,6900,6900,6880,252
|
|
20240719,095600,37940650,6900,6900,6900,6900,0
|
|
20240719,095500,37940650,6900,6900,6900,6900,0
|
|
20240719,095400,37940650,6900,6900,6900,6900,1
|
|
20240719,095300,37933750,6870,6870,6870,6870,5
|
|
20240719,095200,37899400,6870,6870,6870,6870,31
|
|
20240719,095100,37686430,6870,6870,6870,6870,32
|
|
20240719,095000,37466590,6880,6880,6880,6880,0
|
|
20240719,094900,37466590,6880,6880,6880,6880,2
|
|
20240719,094800,37452830,6900,6900,6900,6900,0
|
|
20240719,094700,37452830,6900,6880,6900,6880,4
|
|
20240719,094600,37425270,6900,6880,6900,6880,3
|
|
20240719,094500,37404610,6880,6880,6880,6880,1
|
|
20240719,094400,37397730,6880,6880,6880,6880,281
|
|
20240719,094300,35464450,6880,6880,6880,6880,6
|
|
20240719,094200,35423170,6880,6880,6880,6880,76
|
|
20240719,094100,34900290,6910,6900,6910,6880,411
|
|
20240719,094000,32065050,6900,6910,6920,6900,1357
|
|
20240719,093900,22700710,6920,6920,6920,6920,0
|
|
20240719,093800,22700710,6920,6920,6920,6900,23
|
|
20240719,093700,22541580,6920,6920,6920,6920,0
|
|
20240719,093600,22541580,6920,6900,6920,6900,119
|
|
20240719,093500,21720280,6900,6900,6900,6900,51
|
|
20240719,093400,21368380,6900,6900,6900,6900,0
|
|
20240719,093300,21368380,6900,6900,6900,6900,0
|
|
20240719,093200,21368380,6900,6900,6900,6900,0
|
|
20240719,093100,21368380,6900,6900,6900,6900,88
|
|
20240719,093000,20761180,6900,6900,6900,6900,17
|
|
20240719,092900,20643880,6900,6900,6900,6900,0
|
|
20240719,092800,20643880,6900,6900,6900,6900,0
|
|
20240719,092700,20643880,6900,6900,6900,6900,0
|
|
20240719,092600,20643880,6900,6900,6900,6900,23
|
|
20240719,092500,20485180,6900,6900,6900,6900,0
|
|
20240719,092400,20485180,6900,6890,6900,6880,126
|
|
20240719,092300,19617200,6900,6900,6900,6900,0
|
|
20240719,092200,19617200,6900,6900,6900,6900,0
|
|
20240719,092100,19617200,6900,6900,6900,6900,0
|
|
20240719,092000,19617200,6900,6900,6900,6900,0
|
|
20240719,091900,19617200,6900,6900,6900,6900,0
|
|
20240719,091800,19617200,6900,6890,6900,6890,12
|
|
20240719,091700,19534500,6880,6880,6880,6880,238
|
|
20240719,091600,17897060,6880,6880,6880,6880,0
|
|
20240719,091500,17897060,6880,6880,6880,6880,27
|
|
20240719,091400,17711300,6880,6880,6880,6870,157
|
|
20240719,091300,16631200,6870,6870,6870,6870,0
|
|
20240719,091200,16631200,6870,6880,6880,6870,23
|
|
20240719,091100,16473150,6870,6860,6870,6860,209
|
|
20240719,091000,15039050,6850,6850,6850,6850,7
|
|
20240719,090900,14991100,6870,6870,6870,6870,1
|
|
20240719,090800,14984230,6840,6840,6840,6840,112
|
|
20240719,090700,14218150,6880,6880,6880,6880,146
|
|
20240719,090600,13213670,6830,6860,6860,6830,786
|
|
20240719,090500,7830790,6860,6860,6900,6860,41
|
|
20240719,090400,7549490,6860,6900,6900,6860,159
|
|
20240719,090300,6452990,6870,6880,6880,6870,886
|
|
20240719,090200,364160,6920,6920,6920,6920,0
|
|
20240719,090100,364160,6920,6920,6920,6920,0
|
|
20240719,090000,364160,6920,6870,6920,6870,53
|