679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,201600,199210130,6830,6830,6830,6830,78
|
|
20240719,201500,199210130,6830,6830,6830,6830,0
|
|
20240719,201400,199210130,6830,6830,6830,6830,0
|
|
20240719,201300,199210130,6830,6830,6830,6830,0
|
|
20240719,201200,199210130,6830,6830,6830,6830,0
|
|
20240719,201100,199210130,6830,6830,6830,6830,0
|
|
20240719,201000,199210130,6830,6830,6830,6830,0
|
|
20240719,200900,199210130,6830,6830,6830,6830,0
|
|
20240719,200800,199210130,6830,6830,6830,6830,0
|
|
20240719,200700,199210130,6830,6830,6830,6830,0
|
|
20240719,200600,199210130,6830,6830,6830,6830,0
|
|
20240719,200500,199210130,6830,6830,6830,6830,0
|
|
20240719,200400,199210130,6830,6830,6830,6830,0
|
|
20240719,200300,199210130,6830,6830,6830,6830,0
|
|
20240719,200200,199210130,6830,6830,6830,6830,0
|
|
20240719,200100,199210130,6830,6830,6830,6830,0
|
|
20240719,200000,199210130,6830,6830,6830,6830,0
|
|
20240719,195900,199210130,6830,6830,6830,6830,0
|
|
20240719,195800,199210130,6830,6830,6830,6830,0
|
|
20240719,195700,199210130,6830,6830,6830,6830,0
|
|
20240719,195600,199210130,6830,6830,6830,6830,0
|
|
20240719,195500,199210130,6830,6830,6830,6830,0
|
|
20240719,195400,199210130,6830,6830,6830,6830,0
|
|
20240719,195300,199210130,6830,6830,6830,6830,0
|
|
20240719,195200,199210130,6830,6830,6830,6830,0
|
|
20240719,195100,199210130,6830,6830,6830,6830,0
|
|
20240719,195000,199210130,6830,6830,6830,6830,0
|
|
20240719,194900,199210130,6830,6830,6830,6830,0
|
|
20240719,194800,199210130,6830,6830,6830,6830,0
|
|
20240719,194700,199210130,6830,6830,6830,6830,0
|
|
20240719,194600,199210130,6830,6830,6830,6830,78
|
|
20240719,194500,199210130,6830,6830,6830,6830,0
|
|
20240719,194400,199210130,6830,6830,6830,6830,0
|
|
20240719,194300,199210130,6830,6830,6830,6830,0
|
|
20240719,194200,199210130,6830,6830,6830,6830,0
|
|
20240719,194100,199210130,6830,6830,6830,6830,0
|
|
20240719,194000,199210130,6830,6830,6830,6830,0
|
|
20240719,193900,199210130,6830,6830,6830,6830,0
|
|
20240719,193800,199210130,6830,6830,6830,6830,0
|
|
20240719,193700,199210130,6830,6830,6830,6830,0
|
|
20240719,193600,199210130,6830,6830,6830,6830,0
|
|
20240719,193500,199210130,6830,6830,6830,6830,0
|
|
20240719,193400,199210130,6830,6830,6830,6830,0
|
|
20240719,193300,199210130,6830,6830,6830,6830,0
|
|
20240719,193200,199210130,6830,6830,6830,6830,0
|
|
20240719,193100,199210130,6830,6830,6830,6830,0
|
|
20240719,193000,199210130,6830,6830,6830,6830,0
|
|
20240719,192900,199210130,6830,6830,6830,6830,0
|
|
20240719,192800,199210130,6830,6830,6830,6830,0
|
|
20240719,192700,199210130,6830,6830,6830,6830,0
|
|
20240719,192600,199210130,6830,6830,6830,6830,0
|
|
20240719,192500,199210130,6830,6830,6830,6830,0
|
|
20240719,192400,199210130,6830,6830,6830,6830,0
|
|
20240719,192300,199210130,6830,6830,6830,6830,0
|
|
20240719,192200,199210130,6830,6830,6830,6830,0
|
|
20240719,192100,199210130,6830,6830,6830,6830,0
|
|
20240719,192000,199210130,6830,6830,6830,6830,0
|
|
20240719,191900,199210130,6830,6830,6830,6830,0
|
|
20240719,191800,199210130,6830,6830,6830,6830,0
|
|
20240719,191700,199210130,6830,6830,6830,6830,0
|
|
20240719,191600,199210130,6830,6830,6830,6830,78
|
|
20240719,191500,199210130,6830,6830,6830,6830,0
|
|
20240719,191400,199210130,6830,6830,6830,6830,0
|
|
20240719,191300,199210130,6830,6830,6830,6830,0
|
|
20240719,191200,199210130,6830,6830,6830,6830,0
|
|
20240719,191100,199210130,6830,6830,6830,6830,0
|
|
20240719,191000,199210130,6830,6830,6830,6830,0
|
|
20240719,190900,199210130,6830,6830,6830,6830,0
|
|
20240719,190800,199210130,6830,6830,6830,6830,0
|
|
20240719,190700,199210130,6830,6830,6830,6830,0
|
|
20240719,190600,199210130,6830,6830,6830,6830,0
|
|
20240719,190500,199210130,6830,6830,6830,6830,0
|
|
20240719,190400,199210130,6830,6830,6830,6830,0
|
|
20240719,190300,199210130,6830,6830,6830,6830,0
|
|
20240719,190200,199210130,6830,6830,6830,6830,0
|
|
20240719,190100,199210130,6830,6830,6830,6830,0
|
|
20240719,190000,199210130,6830,6830,6830,6830,0
|
|
20240719,185900,199210130,6830,6830,6830,6830,0
|
|
20240719,185800,199210130,6830,6830,6830,6830,0
|
|
20240719,185700,199210130,6830,6830,6830,6830,0
|
|
20240719,185600,199210130,6830,6830,6830,6830,0
|
|
20240719,185500,199210130,6830,6830,6830,6830,0
|
|
20240719,185400,199210130,6830,6830,6830,6830,0
|
|
20240719,185300,199210130,6830,6830,6830,6830,0
|
|
20240719,185200,199210130,6830,6830,6830,6830,0
|
|
20240719,185100,199210130,6830,6830,6830,6830,0
|
|
20240719,185000,199210130,6830,6830,6830,6830,0
|
|
20240719,184900,199210130,6830,6830,6830,6830,0
|
|
20240719,184800,199210130,6830,6830,6830,6830,0
|
|
20240719,184700,199210130,6830,6830,6830,6830,0
|
|
20240719,184600,199210130,6830,6830,6830,6830,78
|
|
20240719,184500,199210130,6830,6830,6830,6830,0
|
|
20240719,184400,199210130,6830,6830,6830,6830,0
|
|
20240719,184300,199210130,6830,6830,6830,6830,0
|
|
20240719,184200,199210130,6830,6830,6830,6830,0
|
|
20240719,184100,199210130,6830,6830,6830,6830,0
|
|
20240719,184000,199210130,6830,6830,6830,6830,0
|
|
20240719,183900,199210130,6830,6830,6830,6830,0
|
|
20240719,183800,199210130,6830,6830,6830,6830,0
|
|
20240719,183700,199210130,6830,6830,6830,6830,0
|
|
20240719,183600,199210130,6830,6830,6830,6830,0
|
|
20240719,183500,199210130,6830,6830,6830,6830,0
|
|
20240719,183400,199210130,6830,6830,6830,6830,0
|
|
20240719,183300,199210130,6830,6830,6830,6830,0
|
|
20240719,183200,199210130,6830,6830,6830,6830,0
|
|
20240719,183100,199210130,6830,6830,6830,6830,0
|
|
20240719,183000,199210130,6830,6830,6830,6830,0
|
|
20240719,182900,199210130,6830,6830,6830,6830,0
|
|
20240719,182800,199210130,6830,6830,6830,6830,0
|
|
20240719,182700,199210130,6830,6830,6830,6830,0
|
|
20240719,182600,199210130,6830,6830,6830,6830,0
|
|
20240719,182500,199210130,6830,6830,6830,6830,0
|
|
20240719,182400,199210130,6830,6830,6830,6830,0
|
|
20240719,182300,199210130,6830,6830,6830,6830,0
|
|
20240719,182200,199210130,6830,6830,6830,6830,0
|
|
20240719,182100,199210130,6830,6830,6830,6830,0
|
|
20240719,182000,199210130,6830,6830,6830,6830,0
|
|
20240719,181900,199210130,6830,6830,6830,6830,0
|
|
20240719,181800,199210130,6830,6830,6830,6830,0
|
|
20240719,181700,199210130,6830,6830,6830,6830,0
|
|
20240719,181600,199210130,6830,6830,6830,6830,78
|
|
20240719,181500,199210130,6830,6830,6830,6830,0
|
|
20240719,181400,199210130,6830,6830,6830,6830,0
|
|
20240719,181300,199210130,6830,6830,6830,6830,0
|
|
20240719,181200,199210130,6830,6830,6830,6830,0
|
|
20240719,181100,199210130,6830,6830,6830,6830,0
|
|
20240719,181000,199210130,6830,6830,6830,6830,0
|
|
20240719,180900,199210130,6830,6830,6830,6830,0
|
|
20240719,180800,199210130,6830,6830,6830,6830,0
|
|
20240719,180700,199210130,6830,6830,6830,6830,0
|
|
20240719,180600,199210130,6830,6830,6830,6830,0
|
|
20240719,180500,199210130,6830,6830,6830,6830,0
|
|
20240719,180400,199210130,6830,6830,6830,6830,0
|
|
20240719,180300,199210130,6830,6830,6830,6830,0
|
|
20240719,180200,199210130,6830,6830,6830,6830,0
|
|
20240719,180100,199210130,6830,6830,6830,6830,0
|
|
20240719,180000,199210130,6830,6830,6830,6830,0
|
|
20240719,175900,199210130,6830,6830,6830,6830,0
|
|
20240719,175800,199210130,6830,6830,6830,6830,0
|
|
20240719,175700,199210130,6830,6830,6830,6830,0
|
|
20240719,175600,199210130,6830,6830,6830,6830,0
|
|
20240719,175500,199210130,6830,6830,6830,6830,0
|
|
20240719,175400,199210130,6830,6830,6830,6830,0
|
|
20240719,175300,199210130,6830,6830,6830,6830,0
|
|
20240719,175200,199210130,6830,6830,6830,6830,0
|
|
20240719,175100,199210130,6830,6830,6830,6830,0
|
|
20240719,175000,199210130,6830,6830,6830,6830,0
|
|
20240719,174900,199210130,6830,6830,6830,6830,0
|
|
20240719,174800,199210130,6830,6830,6830,6830,0
|
|
20240719,174700,199210130,6830,6830,6830,6830,0
|
|
20240719,174600,199210130,6830,6830,6830,6830,78
|
|
20240719,174500,199210130,6830,6830,6830,6830,0
|
|
20240719,174400,199210130,6830,6830,6830,6830,0
|
|
20240719,174300,199210130,6830,6830,6830,6830,0
|
|
20240719,174200,199210130,6830,6830,6830,6830,0
|
|
20240719,174100,199210130,6830,6830,6830,6830,0
|
|
20240719,174000,199210130,6830,6830,6830,6830,0
|
|
20240719,173900,199210130,6830,6830,6830,6830,0
|
|
20240719,173800,199210130,6830,6830,6830,6830,0
|
|
20240719,173700,199210130,6830,6830,6830,6830,0
|
|
20240719,173600,199210130,6830,6830,6830,6830,0
|
|
20240719,173500,199210130,6830,6830,6830,6830,0
|
|
20240719,173400,199210130,6830,6830,6830,6830,0
|
|
20240719,173300,199210130,6830,6830,6830,6830,0
|
|
20240719,173200,199210130,6830,6830,6830,6830,0
|
|
20240719,173100,199210130,6830,6830,6830,6830,0
|
|
20240719,173000,199210130,6830,6830,6830,6830,0
|
|
20240719,172900,199210130,6830,6830,6830,6830,0
|
|
20240719,172800,199210130,6830,6830,6830,6830,0
|
|
20240719,172700,199210130,6830,6830,6830,6830,0
|
|
20240719,172600,199210130,6830,6830,6830,6830,0
|
|
20240719,172500,199210130,6830,6830,6830,6830,0
|
|
20240719,172400,199210130,6830,6830,6830,6830,0
|
|
20240719,172300,199210130,6830,6830,6830,6830,0
|
|
20240719,172200,199210130,6830,6830,6830,6830,0
|
|
20240719,172100,199210130,6830,6830,6830,6830,0
|
|
20240719,172000,199210130,6830,6830,6830,6830,0
|
|
20240719,171900,199210130,6830,6830,6830,6830,0
|
|
20240719,171800,199210130,6830,6830,6830,6830,0
|
|
20240719,171700,199210130,6830,6830,6830,6830,0
|
|
20240719,171600,199210130,6830,6830,6830,6830,78
|
|
20240719,171500,199210130,6830,6830,6830,6830,0
|
|
20240719,171400,199210130,6830,6830,6830,6830,0
|
|
20240719,171300,199210130,6830,6830,6830,6830,0
|
|
20240719,171200,199210130,6830,6830,6830,6830,0
|
|
20240719,171100,199210130,6830,6830,6830,6830,0
|
|
20240719,171000,199210130,6830,6830,6830,6830,0
|
|
20240719,170900,199210130,6830,6830,6830,6830,0
|
|
20240719,170800,199210130,6830,6830,6830,6830,0
|
|
20240719,170700,199210130,6830,6830,6830,6830,0
|
|
20240719,170600,199210130,6830,6830,6830,6830,0
|
|
20240719,170500,199210130,6830,6830,6830,6830,0
|
|
20240719,170400,199210130,6830,6830,6830,6830,0
|
|
20240719,170300,199210130,6830,6830,6830,6830,0
|
|
20240719,170200,199210130,6830,6830,6830,6830,0
|
|
20240719,170100,199210130,6830,6830,6830,6830,0
|
|
20240719,170000,199210130,6830,6830,6830,6830,0
|
|
20240719,165900,199210130,6830,6830,6830,6830,0
|
|
20240719,165800,199210130,6830,6830,6830,6830,0
|
|
20240719,165700,199210130,6830,6830,6830,6830,0
|
|
20240719,165600,199210130,6830,6830,6830,6830,0
|
|
20240719,165500,199210130,6830,6830,6830,6830,0
|
|
20240719,165400,199210130,6830,6830,6830,6830,0
|
|
20240719,165300,199210130,6830,6830,6830,6830,0
|
|
20240719,165200,199210130,6830,6830,6830,6830,0
|
|
20240719,165100,199210130,6830,6830,6830,6830,0
|
|
20240719,165000,199210130,6830,6830,6830,6830,0
|
|
20240719,164900,199210130,6830,6830,6830,6830,0
|
|
20240719,164800,199210130,6830,6830,6830,6830,0
|
|
20240719,164700,199210130,6830,6830,6830,6830,0
|
|
20240719,164600,199210130,6830,6830,6830,6830,78
|
|
20240719,164500,199210130,6830,6830,6830,6830,0
|
|
20240719,164400,199210130,6830,6830,6830,6830,0
|
|
20240719,164300,199210130,6830,6830,6830,6830,0
|
|
20240719,164200,199210130,6830,6830,6830,6830,0
|
|
20240719,164100,199210130,6830,6830,6830,6830,0
|
|
20240719,164000,199210130,6830,6830,6830,6830,0
|
|
20240719,163900,199210130,6830,6830,6830,6830,0
|
|
20240719,163800,199210130,6830,6830,6830,6830,0
|
|
20240719,163700,199210130,6830,6830,6830,6830,0
|
|
20240719,163600,199210130,6830,6830,6830,6830,0
|
|
20240719,163500,199210130,6830,6830,6830,6830,0
|
|
20240719,163400,199210130,6830,6830,6830,6830,0
|
|
20240719,163300,199210130,6830,6830,6830,6830,0
|
|
20240719,163200,199210130,6830,6830,6830,6830,0
|
|
20240719,163100,199210130,6830,6830,6830,6830,0
|
|
20240719,163000,199210130,6830,6830,6830,6830,0
|
|
20240719,162900,199210130,6830,6830,6830,6830,0
|
|
20240719,162800,199210130,6830,6830,6830,6830,0
|
|
20240719,162700,199210130,6830,6830,6830,6830,0
|
|
20240719,162600,199210130,6830,6830,6830,6830,0
|
|
20240719,162500,199210130,6830,6830,6830,6830,0
|
|
20240719,162400,199210130,6830,6830,6830,6830,0
|
|
20240719,162300,199210130,6830,6830,6830,6830,0
|
|
20240719,162200,199210130,6830,6830,6830,6830,0
|
|
20240719,162100,199210130,6830,6830,6830,6830,0
|
|
20240719,162000,199210130,6830,6830,6830,6830,0
|
|
20240719,161900,199210130,6830,6830,6830,6830,0
|
|
20240719,161800,199210130,6830,6830,6830,6830,0
|
|
20240719,161700,199210130,6830,6830,6830,6830,0
|
|
20240719,161600,199210130,6830,6830,6830,6830,78
|
|
20240719,161500,199210130,6830,6830,6830,6830,0
|
|
20240719,161400,199210130,6830,6830,6830,6830,0
|
|
20240719,161300,199210130,6830,6830,6830,6830,0
|
|
20240719,161200,199210130,6830,6830,6830,6830,0
|
|
20240719,161100,199210130,6830,6830,6830,6830,0
|
|
20240719,161000,199210130,6830,6830,6830,6830,0
|
|
20240719,160900,199210130,6830,6830,6830,6830,0
|
|
20240719,160800,199210130,6830,6830,6830,6830,0
|
|
20240719,160700,199210130,6830,6830,6830,6830,0
|
|
20240719,160600,199210130,6830,6830,6830,6830,0
|
|
20240719,160500,199210130,6830,6830,6830,6830,0
|
|
20240719,160400,199210130,6830,6830,6830,6830,0
|
|
20240719,160300,199210130,6830,6830,6830,6830,0
|
|
20240719,160200,199210130,6830,6830,6830,6830,0
|
|
20240719,160100,199210130,6830,6830,6830,6830,0
|
|
20240719,160000,199210130,6830,6830,6830,6830,0
|
|
20240719,155900,199210130,6830,6830,6830,6830,0
|
|
20240719,155800,199210130,6830,6830,6830,6830,0
|
|
20240719,155700,199210130,6830,6830,6830,6830,0
|
|
20240719,155600,199210130,6830,6830,6830,6830,0
|
|
20240719,155500,199210130,6830,6830,6830,6830,0
|
|
20240719,155400,199210130,6830,6830,6830,6830,0
|
|
20240719,155300,199210130,6830,6830,6830,6830,0
|
|
20240719,155200,199210130,6830,6830,6830,6830,0
|
|
20240719,155100,199210130,6830,6830,6830,6830,0
|
|
20240719,155000,199210130,6830,6830,6830,6830,0
|
|
20240719,154900,199210130,6830,6830,6830,6830,0
|
|
20240719,154800,199210130,6830,6830,6830,6830,0
|
|
20240719,154700,199210130,6830,6830,6830,6830,0
|
|
20240719,154600,199210130,6830,6830,6830,6830,78
|
|
20240719,154500,199210130,6830,6830,6830,6830,0
|
|
20240719,154400,199210130,6830,6830,6830,6830,0
|
|
20240719,154300,199210130,6830,6830,6830,6830,0
|
|
20240719,154200,199210130,6830,6830,6830,6830,0
|
|
20240719,154100,199210130,6830,6830,6830,6830,0
|
|
20240719,154000,199210130,6830,6830,6830,6830,0
|
|
20240719,153900,199210130,6830,6830,6830,6830,0
|
|
20240719,153800,199210130,6830,6830,6830,6830,0
|
|
20240719,153700,199210130,6830,6830,6830,6830,0
|
|
20240719,153600,199210130,6830,6830,6830,6830,0
|
|
20240719,153500,199210130,6830,6830,6830,6830,0
|
|
20240719,153400,199210130,6830,6830,6830,6830,0
|
|
20240719,153300,199210130,6830,6830,6830,6830,0
|
|
20240719,153200,199210130,6830,6830,6830,6830,0
|
|
20240719,153100,199210130,6830,6830,6830,6830,0
|
|
20240719,153000,199210130,6830,6830,6830,6830,78
|
|
20240719,152900,198677390,6830,6830,6830,6830,0
|
|
20240719,152800,198677390,6830,6830,6830,6830,0
|
|
20240719,152700,198677390,6830,6830,6830,6830,0
|
|
20240719,152600,198677390,6830,6830,6830,6830,0
|
|
20240719,152500,198677390,6830,6830,6830,6830,0
|
|
20240719,152400,198677390,6830,6830,6830,6830,0
|
|
20240719,152300,198677390,6830,6830,6830,6830,0
|
|
20240719,152200,198677390,6830,6830,6830,6830,0
|
|
20240719,152100,198677390,6830,6830,6830,6830,0
|
|
20240719,152000,198677390,6830,6830,6830,6830,0
|
|
20240719,151900,198677390,6830,6830,6830,6830,0
|
|
20240719,151800,198677390,6830,6810,6830,6810,705
|
|
20240719,151700,193862280,6810,6820,6820,6810,477
|
|
20240719,151600,190609170,6820,6820,6820,6820,8
|
|
20240719,151500,190554610,6820,6820,6820,6820,7
|
|
20240719,151400,190506870,6820,6820,6820,6820,208
|
|
20240719,151300,189088310,6820,6820,6820,6820,10
|
|
20240719,151200,189020110,6820,6820,6820,6820,309
|
|
20240719,151100,186912730,6820,6820,6820,6820,6
|
|
20240719,151000,186871810,6820,6820,6820,6820,8
|
|
20240719,150900,186817250,6820,6820,6820,6820,8
|
|
20240719,150800,186762690,6820,6820,6820,6820,8
|
|
20240719,150700,186708130,6820,6830,6830,6820,6
|
|
20240719,150600,186667190,6830,6830,6830,6830,9
|
|
20240719,150500,186605720,6830,6830,6830,6830,89
|
|
20240719,150400,185997850,6830,6830,6830,6830,5
|
|
20240719,150300,185963700,6830,6830,6830,6830,56
|
|
20240719,150200,185581220,6820,6820,6820,6820,0
|
|
20240719,150100,185581220,6820,6820,6820,6820,0
|
|
20240719,150000,185581220,6820,6820,6820,6820,0
|
|
20240719,145900,185581220,6820,6820,6820,6820,0
|
|
20240719,145800,185581220,6820,6820,6820,6820,0
|
|
20240719,145700,185581220,6820,6820,6820,6820,0
|
|
20240719,145600,185581220,6820,6820,6820,6820,100
|
|
20240719,145500,184899220,6820,6820,6820,6820,86
|
|
20240719,145400,184312700,6820,6820,6820,6820,0
|
|
20240719,145300,184312700,6820,6820,6820,6820,42
|
|
20240719,145200,184026260,6830,6830,6830,6830,1
|
|
20240719,145100,184019430,6830,6830,6830,6830,2
|
|
20240719,145000,184005770,6820,6820,6820,6820,100
|
|
20240719,144900,183323770,6820,6820,6820,6820,0
|
|
20240719,144800,183323770,6820,6820,6820,6820,0
|
|
20240719,144700,183323770,6820,6820,6820,6820,0
|
|
20240719,144600,183323770,6820,6820,6820,6820,0
|
|
20240719,144500,183323770,6820,6820,6820,6820,0
|
|
20240719,144400,183323770,6820,6820,6820,6820,0
|
|
20240719,144300,183323770,6820,6820,6830,6820,420
|
|
20240719,144200,180459340,6820,6820,6820,6820,0
|
|
20240719,144100,180459340,6820,6820,6820,6820,0
|
|
20240719,144000,180459340,6820,6820,6820,6820,0
|
|
20240719,143900,180459340,6820,6820,6820,6820,2
|
|
20240719,143800,180445700,6820,6820,6820,6820,21
|
|
20240719,143700,180302480,6830,6830,6830,6830,0
|
|
20240719,143600,180302480,6830,6830,6830,6830,0
|
|
20240719,143500,180302480,6830,6830,6830,6830,0
|
|
20240719,143400,180302480,6830,6830,6830,6830,0
|
|
20240719,143300,180302480,6830,6820,6830,6820,101
|
|
20240719,143200,179613620,6820,6820,6820,6820,126
|
|
20240719,143100,178754300,6820,6820,6820,6820,10
|
|
20240719,143000,178686100,6810,6810,6810,6810,0
|
|
20240719,142900,178686100,6810,6810,6810,6810,0
|
|
20240719,142800,178686100,6810,6810,6810,6810,0
|
|
20240719,142700,178686100,6810,6810,6810,6810,0
|
|
20240719,142600,178686100,6810,6810,6810,6810,0
|
|
20240719,142500,178686100,6810,6810,6810,6810,0
|
|
20240719,142400,178686100,6810,6810,6810,6810,0
|
|
20240719,142300,178686100,6810,6820,6820,6810,100
|
|
20240719,142200,178004990,6830,6830,6830,6830,0
|
|
20240719,142100,178004990,6830,6830,6830,6830,0
|
|
20240719,142000,178004990,6830,6830,6830,6830,0
|
|
20240719,141900,178004990,6830,6830,6830,6830,0
|
|
20240719,141800,178004990,6830,6830,6830,6830,3
|
|
20240719,141700,177984500,6830,6830,6830,6830,1
|
|
20240719,141600,177977670,6830,6830,6830,6830,0
|
|
20240719,141500,177977670,6830,6830,6830,6830,0
|
|
20240719,141400,177977670,6830,6830,6830,6830,0
|
|
20240719,141300,177977670,6830,6830,6830,6830,0
|
|
20240719,141200,177977670,6830,6830,6830,6830,0
|
|
20240719,141100,177977670,6830,6830,6830,6830,0
|
|
20240719,141000,177977670,6830,6830,6830,6830,0
|
|
20240719,140900,177977670,6830,6830,6830,6830,0
|
|
20240719,140800,177977670,6830,6830,6830,6830,1
|
|
20240719,140700,177970840,6830,6830,6830,6830,6
|
|
20240719,140600,177929860,6830,6820,6830,6820,2
|
|
20240719,140500,177916210,6810,6810,6810,6810,10
|
|
20240719,140400,177848110,6800,6800,6800,6800,0
|
|
20240719,140300,177848110,6800,6800,6800,6800,1
|
|
20240719,140200,177841310,6800,6800,6800,6800,0
|
|
20240719,140100,177841310,6800,6790,6800,6790,75
|
|
20240719,140000,177331710,6790,6800,6800,6790,460
|
|
20240719,135900,174207040,6800,6800,6800,6800,0
|
|
20240719,135800,174207040,6800,6800,6800,6800,0
|
|
20240719,135700,174207040,6800,6800,6800,6800,0
|
|
20240719,135600,174207040,6800,6800,6800,6800,0
|
|
20240719,135500,174207040,6800,6800,6800,6800,1
|
|
20240719,135400,174200240,6810,6810,6810,6810,0
|
|
20240719,135300,174200240,6810,6810,6810,6810,13
|
|
20240719,135200,174111710,6810,6810,6810,6810,10
|
|
20240719,135100,174043610,6810,6810,6810,6810,1
|
|
20240719,135000,174036800,6800,6800,6800,6800,0
|
|
20240719,134900,174036800,6800,6800,6800,6800,0
|
|
20240719,134800,174036800,6800,6800,6800,6800,1
|
|
20240719,134700,174030000,6800,6800,6800,6800,0
|
|
20240719,134600,174030000,6800,6800,6800,6800,0
|
|
20240719,134500,174030000,6800,6800,6800,6800,0
|
|
20240719,134400,174030000,6800,6800,6800,6800,0
|
|
20240719,134300,174030000,6800,6800,6800,6800,600
|
|
20240719,134200,169950000,6790,6790,6790,6790,0
|
|
20240719,134100,169950000,6790,6790,6790,6790,0
|
|
20240719,134000,169950000,6790,6790,6790,6790,0
|
|
20240719,133900,169950000,6790,6790,6790,6790,0
|
|
20240719,133800,169950000,6790,6790,6790,6790,0
|
|
20240719,133700,169950000,6790,6790,6790,6790,0
|
|
20240719,133600,169950000,6790,6790,6790,6790,52
|
|
20240719,133500,169596920,6790,6790,6790,6790,2
|
|
20240719,133400,169583340,6790,6790,6790,6790,0
|
|
20240719,133300,169583340,6790,6790,6790,6790,0
|
|
20240719,133200,169583340,6790,6790,6790,6790,0
|
|
20240719,133100,169583340,6790,6790,6790,6790,0
|
|
20240719,133000,169583340,6790,6790,6790,6790,0
|
|
20240719,132900,169583340,6790,6790,6790,6790,0
|
|
20240719,132800,169583340,6790,6790,6790,6790,20
|
|
20240719,132700,169447540,6790,6790,6790,6790,1000
|
|
20240719,132600,162657540,6780,6780,6780,6780,0
|
|
20240719,132500,162657540,6780,6780,6780,6780,53
|
|
20240719,132400,162298200,6790,6790,6790,6790,0
|
|
20240719,132300,162298200,6790,6790,6790,6790,0
|
|
20240719,132200,162298200,6790,6790,6790,6790,0
|
|
20240719,132100,162298200,6790,6790,6790,6790,0
|
|
20240719,132000,162298200,6790,6790,6790,6790,0
|
|
20240719,131900,162298200,6790,6790,6790,6790,0
|
|
20240719,131800,162298200,6790,6790,6790,6790,0
|
|
20240719,131700,162298200,6790,6790,6790,6790,0
|
|
20240719,131600,162298200,6790,6790,6790,6790,1
|
|
20240719,131500,162291410,6790,6790,6790,6790,0
|
|
20240719,131400,162291410,6790,6790,6790,6790,0
|
|
20240719,131300,162291410,6790,6790,6790,6790,0
|
|
20240719,131200,162291410,6790,6790,6790,6790,0
|
|
20240719,131100,162291410,6790,6790,6790,6790,0
|
|
20240719,131000,162291410,6790,6790,6790,6790,1
|
|
20240719,130900,162284620,6770,6770,6770,6770,0
|
|
20240719,130800,162284620,6770,6770,6770,6770,0
|
|
20240719,130700,162284620,6770,6770,6770,6770,0
|
|
20240719,130600,162284620,6770,6770,6770,6770,0
|
|
20240719,130500,162284620,6770,6780,6780,6770,100
|
|
20240719,130400,161607560,6790,6790,6790,6790,3
|
|
20240719,130300,161587190,6790,6790,6790,6790,5
|
|
20240719,130200,161553240,6790,6790,6790,6790,10
|
|
20240719,130100,161485340,6770,6770,6770,6770,0
|
|
20240719,130000,161485340,6770,6770,6770,6770,0
|
|
20240719,125900,161485340,6770,6770,6770,6770,0
|
|
20240719,125800,161485340,6770,6770,6770,6770,0
|
|
20240719,125700,161485340,6770,6770,6770,6770,40
|
|
20240719,125600,161214540,6770,6770,6770,6770,0
|
|
20240719,125500,161214540,6770,6770,6770,6770,0
|
|
20240719,125400,161214540,6770,6770,6770,6770,0
|
|
20240719,125300,161214540,6770,6770,6770,6770,0
|
|
20240719,125200,161214540,6770,6770,6770,6770,0
|
|
20240719,125100,161214540,6770,6770,6770,6770,0
|
|
20240719,125000,161214540,6770,6780,6780,6770,600
|
|
20240719,124900,157149900,6780,6780,6780,6780,0
|
|
20240719,124800,157149900,6780,6780,6780,6780,0
|
|
20240719,124700,157149900,6780,6780,6780,6780,0
|
|
20240719,124600,157149900,6780,6780,6780,6780,0
|
|
20240719,124500,157149900,6780,6780,6780,6780,0
|
|
20240719,124400,157149900,6780,6780,6780,6780,0
|
|
20240719,124300,157149900,6780,6780,6780,6780,0
|
|
20240719,124200,157149900,6780,6780,6780,6780,0
|
|
20240719,124100,157149900,6780,6780,6780,6780,0
|
|
20240719,124000,157149900,6780,6780,6780,6780,0
|
|
20240719,123900,157149900,6780,6780,6780,6780,0
|
|
20240719,123800,157149900,6780,6780,6780,6780,0
|
|
20240719,123700,157149900,6780,6780,6780,6780,0
|
|
20240719,123600,157149900,6780,6780,6780,6780,0
|
|
20240719,123500,157149900,6780,6780,6780,6780,0
|
|
20240719,123400,157149900,6780,6780,6780,6780,0
|
|
20240719,123300,157149900,6780,6780,6780,6780,0
|
|
20240719,123200,157149900,6780,6780,6780,6780,0
|
|
20240719,123100,157149900,6780,6780,6780,6780,0
|
|
20240719,123000,157149900,6780,6810,6810,6780,1015
|
|
20240719,122900,150263250,6800,6800,6800,6800,0
|
|
20240719,122800,150263250,6800,6800,6800,6800,0
|
|
20240719,122700,150263250,6800,6800,6800,6800,0
|
|
20240719,122600,150263250,6800,6820,6820,6800,184
|
|
20240719,122500,149011750,6820,6820,6820,6820,0
|
|
20240719,122400,149011750,6820,6820,6820,6820,0
|
|
20240719,122300,149011750,6820,6820,6820,6820,15
|
|
20240719,122200,148909450,6820,6820,6820,6820,0
|
|
20240719,122100,148909450,6820,6820,6820,6820,0
|
|
20240719,122000,148909450,6820,6820,6820,6820,0
|
|
20240719,121900,148909450,6820,6820,6820,6820,0
|
|
20240719,121800,148909450,6820,6820,6820,6820,0
|
|
20240719,121700,148909450,6820,6820,6820,6820,0
|
|
20240719,121600,148909450,6820,6820,6820,6820,0
|
|
20240719,121500,148909450,6820,6820,6820,6820,0
|
|
20240719,121400,148909450,6820,6820,6820,6820,21
|
|
20240719,121300,148766230,6820,6820,6820,6820,0
|
|
20240719,121200,148766230,6820,6820,6820,6820,0
|
|
20240719,121100,148766230,6820,6820,6820,6820,3
|
|
20240719,121000,148745770,6820,6820,6820,6820,0
|
|
20240719,120900,148745770,6820,6820,6820,6820,0
|
|
20240719,120800,148745770,6820,6820,6820,6820,110
|
|
20240719,120700,147995570,6810,6810,6810,6810,0
|
|
20240719,120600,147995570,6810,6810,6810,6810,1
|
|
20240719,120500,147988760,6810,6810,6810,6810,0
|
|
20240719,120400,147988760,6810,6810,6810,6810,0
|
|
20240719,120300,147988760,6810,6810,6810,6810,0
|
|
20240719,120200,147988760,6810,6810,6810,6810,0
|
|
20240719,120100,147988760,6810,6810,6810,6810,0
|
|
20240719,120000,147988760,6810,6810,6810,6810,200
|
|
20240719,115900,146626760,6800,6800,6800,6800,0
|
|
20240719,115800,146626760,6800,6800,6800,6800,1
|
|
20240719,115700,146619960,6800,6770,6800,6770,2157
|
|
20240719,115600,131992960,6780,6800,6800,6780,2590
|
|
20240719,115500,114418630,6800,6800,6800,6800,0
|
|
20240719,115400,114418630,6800,6840,6840,6800,3016
|
|
20240719,115300,93886370,6840,6840,6840,6840,2
|
|
20240719,115200,93872690,6830,6830,6830,6830,0
|
|
20240719,115100,93872690,6830,6830,6830,6830,0
|
|
20240719,115000,93872690,6830,6830,6830,6830,0
|
|
20240719,114900,93872690,6830,6830,6830,6830,0
|
|
20240719,114800,93872690,6830,6830,6830,6830,0
|
|
20240719,114700,93872690,6830,6830,6830,6830,0
|
|
20240719,114600,93872690,6830,6830,6830,6830,0
|
|
20240719,114500,93872690,6830,6830,6830,6830,100
|
|
20240719,114400,93189690,6830,6830,6830,6830,33
|
|
20240719,114300,92964300,6840,6840,6840,6840,1
|
|
20240719,114200,92957460,6840,6840,6840,6840,1
|
|
20240719,114100,92950620,6830,6830,6830,6830,50
|
|
20240719,114000,92609120,6830,6830,6830,6830,0
|
|
20240719,113900,92609120,6830,6830,6830,6830,0
|
|
20240719,113800,92609120,6830,6830,6830,6830,51
|
|
20240719,113700,92260790,6850,6850,6850,6850,0
|
|
20240719,113600,92260790,6850,6850,6850,6850,0
|
|
20240719,113500,92260790,6850,6850,6850,6850,0
|
|
20240719,113400,92260790,6850,6850,6850,6850,0
|
|
20240719,113300,92260790,6850,6850,6850,6850,0
|
|
20240719,113200,92260790,6850,6850,6850,6850,0
|
|
20240719,113100,92260790,6850,6850,6850,6850,0
|
|
20240719,113000,92260790,6850,6850,6850,6850,0
|
|
20240719,112900,92260790,6850,6850,6850,6850,0
|
|
20240719,112800,92260790,6850,6850,6850,6850,0
|
|
20240719,112700,92260790,6850,6850,6850,6850,2
|
|
20240719,112600,92247090,6850,6830,6850,6830,1022
|
|
20240719,112500,85257690,6820,6820,6820,6820,0
|
|
20240719,112400,85257690,6820,6820,6820,6820,110
|
|
20240719,112300,84507490,6830,6830,6830,6830,0
|
|
20240719,112200,84507490,6830,6830,6830,6830,0
|
|
20240719,112100,84507490,6830,6830,6830,6830,0
|
|
20240719,112000,84507490,6830,6830,6830,6830,0
|
|
20240719,111900,84507490,6830,6830,6830,6830,0
|
|
20240719,111800,84507490,6830,6830,6830,6830,0
|
|
20240719,111700,84507490,6830,6830,6830,6830,0
|
|
20240719,111600,84507490,6830,6830,6830,6830,0
|
|
20240719,111500,84507490,6830,6830,6830,6830,0
|
|
20240719,111400,84507490,6830,6830,6830,6830,0
|
|
20240719,111300,84507490,6830,6830,6830,6830,0
|
|
20240719,111200,84507490,6830,6830,6830,6830,0
|
|
20240719,111100,84507490,6830,6830,6830,6830,0
|
|
20240719,111000,84507490,6830,6830,6830,6830,1
|
|
20240719,110900,84500660,6830,6830,6830,6830,0
|
|
20240719,110800,84500660,6830,6830,6830,6830,0
|
|
20240719,110700,84500660,6830,6830,6830,6830,0
|
|
20240719,110600,84500660,6830,6830,6830,6830,0
|
|
20240719,110500,84500660,6830,6830,6830,6830,0
|
|
20240719,110400,84500660,6830,6820,6830,6820,432
|
|
20240719,110300,81550110,6820,6820,6820,6820,1
|
|
20240719,110200,81543290,6820,6820,6820,6820,0
|
|
20240719,110100,81543290,6820,6820,6820,6820,0
|
|
20240719,110000,81543290,6820,6810,6820,6810,207
|
|
20240719,105900,80132620,6810,6810,6810,6810,200
|
|
20240719,105800,78770620,6810,6810,6810,6810,1
|
|
20240719,105700,78763810,6810,6810,6810,6810,4
|
|
20240719,105600,78736570,6810,6810,6810,6810,0
|
|
20240719,105500,78736570,6810,6790,6810,6790,1414
|
|
20240719,105400,69120190,6800,6800,6800,6800,1209
|
|
20240719,105300,60898990,6800,6800,6800,6800,1000
|
|
20240719,105200,54098990,6800,6800,6800,6800,0
|
|
20240719,105100,54098990,6800,6800,6800,6800,100
|
|
20240719,105000,53418990,6810,6810,6810,6810,0
|
|
20240719,104900,53418990,6810,6810,6810,6810,0
|
|
20240719,104800,53418990,6810,6810,6810,6810,35
|
|
20240719,104700,53180640,6810,6810,6810,6810,347
|
|
20240719,104600,50817570,6820,6820,6820,6820,0
|
|
20240719,104500,50817570,6820,6820,6820,6820,0
|
|
20240719,104400,50817570,6820,6820,6820,6820,0
|
|
20240719,104300,50817570,6820,6820,6820,6820,0
|
|
20240719,104200,50817570,6820,6820,6820,6820,1
|
|
20240719,104100,50810750,6820,6820,6820,6820,1
|
|
20240719,104000,50803930,6810,6810,6810,6810,0
|
|
20240719,103900,50803930,6810,6810,6810,6810,0
|
|
20240719,103800,50803930,6810,6810,6810,6810,0
|
|
20240719,103700,50803930,6810,6810,6810,6810,1
|
|
20240719,103600,50797120,6820,6810,6820,6810,247
|
|
20240719,103500,49112690,6810,6810,6810,6810,761
|
|
20240719,103400,43930280,6820,6820,6820,6820,956
|
|
20240719,103300,37410360,6820,6830,6830,6820,372
|
|
20240719,103200,34873310,6830,6830,6830,6830,655
|
|
20240719,103100,30399660,6840,6850,6850,6840,682
|
|
20240719,103000,25734180,6850,6850,6850,6850,0
|
|
20240719,102900,25734180,6850,6850,6850,6850,0
|
|
20240719,102800,25734180,6850,6850,6850,6850,0
|
|
20240719,102700,25734180,6850,6850,6850,6850,0
|
|
20240719,102600,25734180,6850,6850,6850,6850,1
|
|
20240719,102500,25727330,6850,6850,6850,6850,0
|
|
20240719,102400,25727330,6850,6850,6850,6850,0
|
|
20240719,102300,25727330,6850,6850,6850,6850,0
|
|
20240719,102200,25727330,6850,6840,6850,6840,2
|
|
20240719,102100,25713640,6850,6850,6850,6850,0
|
|
20240719,102000,25713640,6850,6850,6850,6850,300
|
|
20240719,101900,23658640,6850,6850,6850,6850,0
|
|
20240719,101800,23658640,6850,6850,6850,6850,0
|
|
20240719,101700,23658640,6850,6850,6850,6850,0
|
|
20240719,101600,23658640,6850,6850,6850,6850,1
|
|
20240719,101500,23651790,6850,6850,6850,6850,0
|
|
20240719,101400,23651790,6850,6850,6850,6850,0
|
|
20240719,101300,23651790,6850,6850,6850,6850,1
|
|
20240719,101200,23644940,6850,6850,6850,6850,0
|
|
20240719,101100,23644940,6850,6850,6850,6850,0
|
|
20240719,101000,23644940,6850,6850,6850,6850,0
|
|
20240719,100900,23644940,6850,6850,6850,6850,228
|
|
20240719,100800,22083140,6850,6860,6860,6850,390
|
|
20240719,100700,19409990,6870,6870,6870,6870,0
|
|
20240719,100600,19409990,6870,6870,6870,6870,0
|
|
20240719,100500,19409990,6870,6870,6870,6870,0
|
|
20240719,100400,19409990,6870,6870,6870,6870,201
|
|
20240719,100300,18029120,6870,6870,6870,6870,0
|
|
20240719,100200,18029120,6870,6870,6870,6870,0
|
|
20240719,100100,18029120,6870,6870,6870,6870,0
|
|
20240719,100000,18029120,6870,6870,6870,6870,0
|
|
20240719,095900,18029120,6870,6870,6870,6870,10
|
|
20240719,095800,17960420,6870,6870,6870,6870,0
|
|
20240719,095700,17960420,6870,6870,6870,6870,1
|
|
20240719,095600,17953550,6860,6860,6860,6860,1
|
|
20240719,095500,17946690,6850,6850,6850,6850,0
|
|
20240719,095400,17946690,6850,6860,6860,6850,78
|
|
20240719,095300,17411780,6860,6860,6860,6860,76
|
|
20240719,095200,16890420,6860,6860,6860,6860,0
|
|
20240719,095100,16890420,6860,6860,6860,6860,89
|
|
20240719,095000,16279880,6860,6860,6860,6860,0
|
|
20240719,094900,16279880,6860,6860,6860,6860,0
|
|
20240719,094800,16279880,6860,6860,6860,6860,0
|
|
20240719,094700,16279880,6860,6860,6860,6860,0
|
|
20240719,094600,16279880,6860,6860,6860,6860,0
|
|
20240719,094500,16279880,6860,6860,6860,6860,4
|
|
20240719,094400,16252440,6860,6860,6860,6860,20
|
|
20240719,094300,16115240,6850,6850,6850,6850,0
|
|
20240719,094200,16115240,6850,6850,6850,6850,0
|
|
20240719,094100,16115240,6850,6850,6850,6850,0
|
|
20240719,094000,16115240,6850,6850,6850,6850,28
|
|
20240719,093900,15923440,6850,6850,6850,6850,0
|
|
20240719,093800,15923440,6850,6860,6860,6850,97
|
|
20240719,093700,15258520,6860,6860,6860,6860,4
|
|
20240719,093600,15231080,6860,6860,6870,6860,110
|
|
20240719,093500,14476400,6860,6860,6860,6860,0
|
|
20240719,093400,14476400,6860,6860,6860,6860,0
|
|
20240719,093300,14476400,6860,6860,6860,6860,1
|
|
20240719,093200,14469540,6860,6860,6860,6860,0
|
|
20240719,093100,14469540,6860,6860,6860,6860,297
|
|
20240719,093000,12432120,6860,6860,6860,6860,0
|
|
20240719,092900,12432120,6860,6860,6860,6860,0
|
|
20240719,092800,12432120,6860,6860,6860,6860,0
|
|
20240719,092700,12432120,6860,6860,6860,6860,0
|
|
20240719,092600,12432120,6860,6860,6860,6860,0
|
|
20240719,092500,12432120,6860,6860,6860,6860,50
|
|
20240719,092400,12089120,6880,6880,6880,6880,0
|
|
20240719,092300,12089120,6880,6880,6880,6880,0
|
|
20240719,092200,12089120,6880,6860,6880,6860,25
|
|
20240719,092100,11917320,6870,6870,6870,6870,0
|
|
20240719,092000,11917320,6870,6860,6870,6860,131
|
|
20240719,091900,11018640,6850,6850,6850,6850,0
|
|
20240719,091800,11018640,6850,6850,6850,6850,0
|
|
20240719,091700,11018640,6850,6850,6850,6850,0
|
|
20240719,091600,11018640,6850,6850,6850,6850,0
|
|
20240719,091500,11018640,6850,6850,6850,6850,0
|
|
20240719,091400,11018640,6850,6850,6850,6850,0
|
|
20240719,091300,11018640,6850,6850,6850,6850,100
|
|
20240719,091200,10333640,6840,6840,6840,6840,0
|
|
20240719,091100,10333640,6840,6840,6840,6840,0
|
|
20240719,091000,10333640,6840,6840,6840,6840,0
|
|
20240719,090900,10333640,6840,6840,6840,6840,6
|
|
20240719,090800,10292600,6840,6840,6850,6840,9
|
|
20240719,090700,10230990,6840,6840,6840,6840,228
|
|
20240719,090600,8671470,6840,6840,6840,6840,333
|
|
20240719,090500,6393750,6840,6840,6840,6840,0
|
|
20240719,090400,6393750,6840,6840,6840,6840,0
|
|
20240719,090300,6393750,6840,6840,6840,6840,587
|
|
20240719,090200,2378670,6850,6850,6850,6850,0
|
|
20240719,090100,2378670,6850,6860,6860,6850,284
|
|
20240719,090000,432810,6870,6870,6870,6870,63
|