618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,191500,196772770,7950,7950,7950,7950,105
|
|
20240719,191400,196772770,7950,7950,7950,7950,0
|
|
20240719,191300,196772770,7950,7950,7950,7950,0
|
|
20240719,191200,196772770,7950,7950,7950,7950,0
|
|
20240719,191100,196772770,7950,7950,7950,7950,0
|
|
20240719,191000,196772770,7950,7950,7950,7950,0
|
|
20240719,190900,196772770,7950,7950,7950,7950,0
|
|
20240719,190800,196772770,7950,7950,7950,7950,0
|
|
20240719,190700,196772770,7950,7950,7950,7950,0
|
|
20240719,190600,196772770,7950,7950,7950,7950,0
|
|
20240719,190500,196772770,7950,7950,7950,7950,0
|
|
20240719,190400,196772770,7950,7950,7950,7950,0
|
|
20240719,190300,196772770,7950,7950,7950,7950,0
|
|
20240719,190200,196772770,7950,7950,7950,7950,0
|
|
20240719,190100,196772770,7950,7950,7950,7950,0
|
|
20240719,190000,196772770,7950,7950,7950,7950,0
|
|
20240719,185900,196772770,7950,7950,7950,7950,0
|
|
20240719,185800,196772770,7950,7950,7950,7950,0
|
|
20240719,185700,196772770,7950,7950,7950,7950,0
|
|
20240719,185600,196772770,7950,7950,7950,7950,0
|
|
20240719,185500,196772770,7950,7950,7950,7950,0
|
|
20240719,185400,196772770,7950,7950,7950,7950,0
|
|
20240719,185300,196772770,7950,7950,7950,7950,0
|
|
20240719,185200,196772770,7950,7950,7950,7950,0
|
|
20240719,185100,196772770,7950,7950,7950,7950,0
|
|
20240719,185000,196772770,7950,7950,7950,7950,0
|
|
20240719,184900,196772770,7950,7950,7950,7950,0
|
|
20240719,184800,196772770,7950,7950,7950,7950,0
|
|
20240719,184700,196772770,7950,7950,7950,7950,0
|
|
20240719,184600,196772770,7950,7950,7950,7950,0
|
|
20240719,184500,196772770,7950,7950,7950,7950,105
|
|
20240719,184400,196772770,7950,7950,7950,7950,0
|
|
20240719,184300,196772770,7950,7950,7950,7950,0
|
|
20240719,184200,196772770,7950,7950,7950,7950,0
|
|
20240719,184100,196772770,7950,7950,7950,7950,0
|
|
20240719,184000,196772770,7950,7950,7950,7950,0
|
|
20240719,183900,196772770,7950,7950,7950,7950,0
|
|
20240719,183800,196772770,7950,7950,7950,7950,0
|
|
20240719,183700,196772770,7950,7950,7950,7950,0
|
|
20240719,183600,196772770,7950,7950,7950,7950,0
|
|
20240719,183500,196772770,7950,7950,7950,7950,0
|
|
20240719,183400,196772770,7950,7950,7950,7950,0
|
|
20240719,183300,196772770,7950,7950,7950,7950,0
|
|
20240719,183200,196772770,7950,7950,7950,7950,0
|
|
20240719,183100,196772770,7950,7950,7950,7950,0
|
|
20240719,183000,196772770,7950,7950,7950,7950,0
|
|
20240719,182900,196772770,7950,7950,7950,7950,0
|
|
20240719,182800,196772770,7950,7950,7950,7950,0
|
|
20240719,182700,196772770,7950,7950,7950,7950,0
|
|
20240719,182600,196772770,7950,7950,7950,7950,0
|
|
20240719,182500,196772770,7950,7950,7950,7950,0
|
|
20240719,182400,196772770,7950,7950,7950,7950,0
|
|
20240719,182300,196772770,7950,7950,7950,7950,0
|
|
20240719,182200,196772770,7950,7950,7950,7950,0
|
|
20240719,182100,196772770,7950,7950,7950,7950,0
|
|
20240719,182000,196772770,7950,7950,7950,7950,0
|
|
20240719,181900,196772770,7950,7950,7950,7950,0
|
|
20240719,181800,196772770,7950,7950,7950,7950,0
|
|
20240719,181700,196772770,7950,7950,7950,7950,0
|
|
20240719,181600,196772770,7950,7950,7950,7950,0
|
|
20240719,181500,196772770,7950,7950,7950,7950,105
|
|
20240719,181400,196772770,7950,7950,7950,7950,0
|
|
20240719,181300,196772770,7950,7950,7950,7950,0
|
|
20240719,181200,196772770,7950,7950,7950,7950,0
|
|
20240719,181100,196772770,7950,7950,7950,7950,0
|
|
20240719,181000,196772770,7950,7950,7950,7950,0
|
|
20240719,180900,196772770,7950,7950,7950,7950,0
|
|
20240719,180800,196772770,7950,7950,7950,7950,0
|
|
20240719,180700,196772770,7950,7950,7950,7950,0
|
|
20240719,180600,196772770,7950,7950,7950,7950,0
|
|
20240719,180500,196772770,7950,7950,7950,7950,0
|
|
20240719,180400,196772770,7950,7950,7950,7950,0
|
|
20240719,180300,196772770,7950,7950,7950,7950,0
|
|
20240719,180200,196772770,7950,7950,7950,7950,0
|
|
20240719,180100,196772770,7950,7950,7950,7950,0
|
|
20240719,180000,196772770,7950,7950,7950,7950,0
|
|
20240719,175900,196772770,7950,7950,7950,7950,0
|
|
20240719,175800,196772770,7950,7950,7950,7950,0
|
|
20240719,175700,196772770,7950,7950,7950,7950,0
|
|
20240719,175600,196772770,7950,7950,7950,7950,0
|
|
20240719,175500,196772770,7950,7950,7950,7950,0
|
|
20240719,175400,196772770,7950,7950,7950,7950,0
|
|
20240719,175300,196772770,7950,7950,7950,7950,0
|
|
20240719,175200,196772770,7950,7950,7950,7950,0
|
|
20240719,175100,196772770,7950,7950,7950,7950,0
|
|
20240719,175000,196772770,7950,7950,7950,7950,0
|
|
20240719,174900,196772770,7950,7950,7950,7950,0
|
|
20240719,174800,196772770,7950,7950,7950,7950,0
|
|
20240719,174700,196772770,7950,7950,7950,7950,0
|
|
20240719,174600,196772770,7950,7950,7950,7950,0
|
|
20240719,174500,196772770,7950,7950,7950,7950,105
|
|
20240719,174400,196772770,7950,7950,7950,7950,0
|
|
20240719,174300,196772770,7950,7950,7950,7950,0
|
|
20240719,174200,196772770,7950,7950,7950,7950,0
|
|
20240719,174100,196772770,7950,7950,7950,7950,0
|
|
20240719,174000,196772770,7950,7950,7950,7950,0
|
|
20240719,173900,196772770,7950,7950,7950,7950,0
|
|
20240719,173800,196772770,7950,7950,7950,7950,0
|
|
20240719,173700,196772770,7950,7950,7950,7950,0
|
|
20240719,173600,196772770,7950,7950,7950,7950,0
|
|
20240719,173500,196772770,7950,7950,7950,7950,0
|
|
20240719,173400,196772770,7950,7950,7950,7950,0
|
|
20240719,173300,196772770,7950,7950,7950,7950,0
|
|
20240719,173200,196772770,7950,7950,7950,7950,0
|
|
20240719,173100,196772770,7950,7950,7950,7950,0
|
|
20240719,173000,196772770,7950,7950,7950,7950,0
|
|
20240719,172900,196772770,7950,7950,7950,7950,0
|
|
20240719,172800,196772770,7950,7950,7950,7950,0
|
|
20240719,172700,196772770,7950,7950,7950,7950,0
|
|
20240719,172600,196772770,7950,7950,7950,7950,0
|
|
20240719,172500,196772770,7950,7950,7950,7950,0
|
|
20240719,172400,196772770,7950,7950,7950,7950,0
|
|
20240719,172300,196772770,7950,7950,7950,7950,0
|
|
20240719,172200,196772770,7950,7950,7950,7950,0
|
|
20240719,172100,196772770,7950,7950,7950,7950,0
|
|
20240719,172000,196772770,7950,7950,7950,7950,0
|
|
20240719,171900,196772770,7950,7950,7950,7950,0
|
|
20240719,171800,196772770,7950,7950,7950,7950,0
|
|
20240719,171700,196772770,7950,7950,7950,7950,0
|
|
20240719,171600,196772770,7950,7950,7950,7950,0
|
|
20240719,171500,196772770,7950,7950,7950,7950,105
|
|
20240719,171400,196772770,7950,7950,7950,7950,0
|
|
20240719,171300,196772770,7950,7950,7950,7950,0
|
|
20240719,171200,196772770,7950,7950,7950,7950,0
|
|
20240719,171100,196772770,7950,7950,7950,7950,0
|
|
20240719,171000,196772770,7950,7950,7950,7950,0
|
|
20240719,170900,196772770,7950,7950,7950,7950,0
|
|
20240719,170800,196772770,7950,7950,7950,7950,0
|
|
20240719,170700,196772770,7950,7950,7950,7950,0
|
|
20240719,170600,196772770,7950,7950,7950,7950,0
|
|
20240719,170500,196772770,7950,7950,7950,7950,0
|
|
20240719,170400,196772770,7950,7950,7950,7950,0
|
|
20240719,170300,196772770,7950,7950,7950,7950,0
|
|
20240719,170200,196772770,7950,7950,7950,7950,0
|
|
20240719,170100,196772770,7950,7950,7950,7950,0
|
|
20240719,170000,196772770,7950,7950,7950,7950,0
|
|
20240719,165900,196772770,7950,7950,7950,7950,0
|
|
20240719,165800,196772770,7950,7950,7950,7950,0
|
|
20240719,165700,196772770,7950,7950,7950,7950,0
|
|
20240719,165600,196772770,7950,7950,7950,7950,0
|
|
20240719,165500,196772770,7950,7950,7950,7950,0
|
|
20240719,165400,196772770,7950,7950,7950,7950,0
|
|
20240719,165300,196772770,7950,7950,7950,7950,0
|
|
20240719,165200,196772770,7950,7950,7950,7950,0
|
|
20240719,165100,196772770,7950,7950,7950,7950,0
|
|
20240719,165000,196772770,7950,7950,7950,7950,0
|
|
20240719,164900,196772770,7950,7950,7950,7950,0
|
|
20240719,164800,196772770,7950,7950,7950,7950,0
|
|
20240719,164700,196772770,7950,7950,7950,7950,0
|
|
20240719,164600,196772770,7950,7950,7950,7950,0
|
|
20240719,164500,196772770,7950,7950,7950,7950,105
|
|
20240719,164400,196772770,7950,7950,7950,7950,0
|
|
20240719,164300,196772770,7950,7950,7950,7950,0
|
|
20240719,164200,196772770,7950,7950,7950,7950,0
|
|
20240719,164100,196772770,7950,7950,7950,7950,0
|
|
20240719,164000,196772770,7950,7950,7950,7950,0
|
|
20240719,163900,196772770,7950,7950,7950,7950,0
|
|
20240719,163800,196772770,7950,7950,7950,7950,0
|
|
20240719,163700,196772770,7950,7950,7950,7950,0
|
|
20240719,163600,196772770,7950,7950,7950,7950,0
|
|
20240719,163500,196772770,7950,7950,7950,7950,0
|
|
20240719,163400,196772770,7950,7950,7950,7950,0
|
|
20240719,163300,196772770,7950,7950,7950,7950,0
|
|
20240719,163200,196772770,7950,7950,7950,7950,0
|
|
20240719,163100,196772770,7950,7950,7950,7950,0
|
|
20240719,163000,196772770,7950,7950,7950,7950,0
|
|
20240719,162900,196772770,7950,7950,7950,7950,0
|
|
20240719,162800,196772770,7950,7950,7950,7950,0
|
|
20240719,162700,196772770,7950,7950,7950,7950,0
|
|
20240719,162600,196772770,7950,7950,7950,7950,0
|
|
20240719,162500,196772770,7950,7950,7950,7950,0
|
|
20240719,162400,196772770,7950,7950,7950,7950,0
|
|
20240719,162300,196772770,7950,7950,7950,7950,0
|
|
20240719,162200,196772770,7950,7950,7950,7950,0
|
|
20240719,162100,196772770,7950,7950,7950,7950,0
|
|
20240719,162000,196772770,7950,7950,7950,7950,0
|
|
20240719,161900,196772770,7950,7950,7950,7950,0
|
|
20240719,161800,196772770,7950,7950,7950,7950,0
|
|
20240719,161700,196772770,7950,7950,7950,7950,0
|
|
20240719,161600,196772770,7950,7950,7950,7950,0
|
|
20240719,161500,196772770,7950,7950,7950,7950,105
|
|
20240719,161400,196772770,7950,7950,7950,7950,0
|
|
20240719,161300,196772770,7950,7950,7950,7950,0
|
|
20240719,161200,196772770,7950,7950,7950,7950,0
|
|
20240719,161100,196772770,7950,7950,7950,7950,0
|
|
20240719,161000,196772770,7950,7950,7950,7950,0
|
|
20240719,160900,196772770,7950,7950,7950,7950,0
|
|
20240719,160800,196772770,7950,7950,7950,7950,0
|
|
20240719,160700,196772770,7950,7950,7950,7950,0
|
|
20240719,160600,196772770,7950,7950,7950,7950,0
|
|
20240719,160500,196772770,7950,7950,7950,7950,0
|
|
20240719,160400,196772770,7950,7950,7950,7950,0
|
|
20240719,160300,196772770,7950,7950,7950,7950,0
|
|
20240719,160200,196772770,7950,7950,7950,7950,0
|
|
20240719,160100,196772770,7950,7950,7950,7950,0
|
|
20240719,160000,196772770,7950,7950,7950,7950,0
|
|
20240719,155900,196772770,7950,7950,7950,7950,0
|
|
20240719,155800,196772770,7950,7950,7950,7950,0
|
|
20240719,155700,196772770,7950,7950,7950,7950,0
|
|
20240719,155600,196772770,7950,7950,7950,7950,0
|
|
20240719,155500,196772770,7950,7950,7950,7950,0
|
|
20240719,155400,196772770,7950,7950,7950,7950,0
|
|
20240719,155300,196772770,7950,7950,7950,7950,0
|
|
20240719,155200,196772770,7950,7950,7950,7950,0
|
|
20240719,155100,196772770,7950,7950,7950,7950,0
|
|
20240719,155000,196772770,7950,7950,7950,7950,0
|
|
20240719,154900,196772770,7950,7950,7950,7950,0
|
|
20240719,154800,196772770,7950,7950,7950,7950,0
|
|
20240719,154700,196772770,7950,7950,7950,7950,0
|
|
20240719,154600,196772770,7950,7950,7950,7950,0
|
|
20240719,154500,196772770,7950,7950,7950,7950,105
|
|
20240719,154400,196772770,7950,7950,7950,7950,0
|
|
20240719,154300,196772770,7950,7950,7950,7950,0
|
|
20240719,154200,196772770,7950,7950,7950,7950,0
|
|
20240719,154100,196772770,7950,7950,7950,7950,0
|
|
20240719,154000,196772770,7950,7950,7950,7950,0
|
|
20240719,153900,196772770,7950,7950,7950,7950,0
|
|
20240719,153800,196772770,7950,7950,7950,7950,0
|
|
20240719,153700,196772770,7950,7950,7950,7950,0
|
|
20240719,153600,196772770,7950,7950,7950,7950,0
|
|
20240719,153500,196772770,7950,7950,7950,7950,0
|
|
20240719,153400,196772770,7950,7950,7950,7950,0
|
|
20240719,153300,196772770,7950,7950,7950,7950,0
|
|
20240719,153200,196772770,7950,7950,7950,7950,0
|
|
20240719,153100,196772770,7950,7950,7950,7950,0
|
|
20240719,153000,196772770,7950,7950,7950,7950,105
|
|
20240719,152900,195938020,7940,7940,7940,7940,0
|
|
20240719,152800,195938020,7940,7940,7940,7940,0
|
|
20240719,152700,195938020,7940,7940,7940,7940,0
|
|
20240719,152600,195938020,7940,7940,7940,7940,0
|
|
20240719,152500,195938020,7940,7940,7940,7940,0
|
|
20240719,152400,195938020,7940,7940,7940,7940,0
|
|
20240719,152300,195938020,7940,7940,7940,7940,0
|
|
20240719,152200,195938020,7940,7940,7940,7940,0
|
|
20240719,152100,195938020,7940,7940,7940,7940,0
|
|
20240719,152000,195938020,7940,7940,7940,7940,0
|
|
20240719,151900,195938020,7940,7940,7940,7940,41
|
|
20240719,151800,195612480,7900,7900,7900,7900,5
|
|
20240719,151700,195572980,7900,7900,7940,7890,83
|
|
20240719,151600,194916780,7900,7900,7900,7900,0
|
|
20240719,151500,194916780,7900,7900,7900,7900,0
|
|
20240719,151400,194916780,7900,7900,7900,7900,0
|
|
20240719,151300,194916780,7900,7910,7910,7900,5000
|
|
20240719,151200,155378660,7930,7930,7930,7930,0
|
|
20240719,151100,155378660,7930,7930,7930,7930,150
|
|
20240719,151000,154189160,7940,7940,7940,7940,0
|
|
20240719,150900,154189160,7940,7940,7940,7940,20
|
|
20240719,150800,154030360,7940,7940,7940,7940,0
|
|
20240719,150700,154030360,7940,7940,7940,7940,0
|
|
20240719,150600,154030360,7940,7940,7940,7940,0
|
|
20240719,150500,154030360,7940,7940,7940,7940,0
|
|
20240719,150400,154030360,7940,7940,7940,7940,0
|
|
20240719,150300,154030360,7940,7940,7940,7940,0
|
|
20240719,150200,154030360,7940,7940,7940,7940,20
|
|
20240719,150100,153871560,7920,7920,7920,7920,600
|
|
20240719,150000,149119560,7940,7940,7940,7940,0
|
|
20240719,145900,149119560,7940,7930,7940,7920,58
|
|
20240719,145800,148659790,7940,7940,7940,7940,1
|
|
20240719,145700,148651850,7950,7950,7950,7950,0
|
|
20240719,145600,148651850,7950,7950,7950,7950,0
|
|
20240719,145500,148651850,7950,7950,7950,7950,0
|
|
20240719,145400,148651850,7950,7950,7950,7950,0
|
|
20240719,145300,148651850,7950,7950,7950,7950,0
|
|
20240719,145200,148651850,7950,7950,7950,7950,0
|
|
20240719,145100,148651850,7950,7950,7950,7950,0
|
|
20240719,145000,148651850,7950,7950,7950,7950,17
|
|
20240719,144900,148516700,7930,7930,7930,7930,2
|
|
20240719,144800,148500840,7950,7950,7950,7950,0
|
|
20240719,144700,148500840,7950,7950,7950,7950,0
|
|
20240719,144600,148500840,7950,7950,7950,7950,0
|
|
20240719,144500,148500840,7950,7950,7950,7950,0
|
|
20240719,144400,148500840,7950,7950,7950,7950,0
|
|
20240719,144300,148500840,7950,7950,7950,7950,0
|
|
20240719,144200,148500840,7950,7950,7950,7950,0
|
|
20240719,144100,148500840,7950,7950,7950,7950,0
|
|
20240719,144000,148500840,7950,7950,7950,7950,1
|
|
20240719,143900,148492890,7950,7950,7950,7950,0
|
|
20240719,143800,148492890,7950,7950,7950,7950,0
|
|
20240719,143700,148492890,7950,7950,7950,7950,0
|
|
20240719,143600,148492890,7950,7950,7950,7950,1
|
|
20240719,143500,148484940,7920,7920,7920,7920,0
|
|
20240719,143400,148484940,7920,7920,7920,7920,78
|
|
20240719,143300,147867180,7920,7920,7920,7920,0
|
|
20240719,143200,147867180,7920,7920,7920,7920,0
|
|
20240719,143100,147867180,7920,7920,7920,7920,0
|
|
20240719,143000,147867180,7920,7920,7920,7920,1200
|
|
20240719,142900,138363180,7960,7960,7960,7960,0
|
|
20240719,142800,138363180,7960,7960,7960,7960,0
|
|
20240719,142700,138363180,7960,7960,7960,7960,0
|
|
20240719,142600,138363180,7960,7960,7960,7960,0
|
|
20240719,142500,138363180,7960,7960,7960,7960,18
|
|
20240719,142400,138219900,7960,7960,7960,7960,0
|
|
20240719,142300,138219900,7960,7960,7960,7960,0
|
|
20240719,142200,138219900,7960,7960,7960,7960,0
|
|
20240719,142100,138219900,7960,7960,7960,7960,0
|
|
20240719,142000,138219900,7960,7960,7960,7960,0
|
|
20240719,141900,138219900,7960,7960,7960,7960,0
|
|
20240719,141800,138219900,7960,7960,7960,7960,0
|
|
20240719,141700,138219900,7960,7960,7960,7960,0
|
|
20240719,141600,138219900,7960,7960,7960,7960,0
|
|
20240719,141500,138219900,7960,7960,7960,7960,0
|
|
20240719,141400,138219900,7960,7960,7960,7960,0
|
|
20240719,141300,138219900,7960,7960,7960,7960,0
|
|
20240719,141200,138219900,7960,7960,7960,7960,0
|
|
20240719,141100,138219900,7960,7960,7960,7960,0
|
|
20240719,141000,138219900,7960,7960,7960,7960,0
|
|
20240719,140900,138219900,7960,7960,7960,7960,0
|
|
20240719,140800,138219900,7960,7960,7960,7960,0
|
|
20240719,140700,138219900,7960,7960,7960,7960,0
|
|
20240719,140600,138219900,7960,7960,7960,7960,0
|
|
20240719,140500,138219900,7960,7960,7960,7960,0
|
|
20240719,140400,138219900,7960,7960,7960,7960,0
|
|
20240719,140300,138219900,7960,7960,7960,7960,4
|
|
20240719,140200,138188060,7920,7920,7920,7920,0
|
|
20240719,140100,138188060,7920,7920,7920,7920,0
|
|
20240719,140000,138188060,7920,7920,7920,7920,0
|
|
20240719,135900,138188060,7920,7920,7920,7920,0
|
|
20240719,135800,138188060,7920,7920,7920,7920,0
|
|
20240719,135700,138188060,7920,7920,7920,7920,0
|
|
20240719,135600,138188060,7920,7920,7920,7920,0
|
|
20240719,135500,138188060,7920,7920,7920,7920,0
|
|
20240719,135400,138188060,7920,7960,7960,7920,38
|
|
20240719,135300,137887010,7920,7920,7920,7920,0
|
|
20240719,135200,137887010,7920,7920,7920,7920,0
|
|
20240719,135100,137887010,7920,7920,7920,7920,0
|
|
20240719,135000,137887010,7920,7920,7920,7920,0
|
|
20240719,134900,137887010,7920,7920,7920,7920,0
|
|
20240719,134800,137887010,7920,7920,7920,7920,0
|
|
20240719,134700,137887010,7920,7920,7920,7920,0
|
|
20240719,134600,137887010,7920,7920,7920,7920,0
|
|
20240719,134500,137887010,7920,7920,7920,7920,0
|
|
20240719,134400,137887010,7920,7920,7920,7920,0
|
|
20240719,134300,137887010,7920,7920,7920,7920,0
|
|
20240719,134200,137887010,7920,7920,7920,7920,0
|
|
20240719,134100,137887010,7920,7920,7920,7920,0
|
|
20240719,134000,137887010,7920,7920,7920,7920,0
|
|
20240719,133900,137887010,7920,7920,7920,7920,0
|
|
20240719,133800,137887010,7920,7920,7920,7920,0
|
|
20240719,133700,137887010,7920,7920,7920,7920,0
|
|
20240719,133600,137887010,7920,7920,7920,7920,0
|
|
20240719,133500,137887010,7920,7920,7920,7920,0
|
|
20240719,133400,137887010,7920,7920,7920,7920,0
|
|
20240719,133300,137887010,7920,7920,7920,7920,0
|
|
20240719,133200,137887010,7920,7920,7920,7920,0
|
|
20240719,133100,137887010,7920,7920,7920,7920,0
|
|
20240719,133000,137887010,7920,7920,7920,7920,0
|
|
20240719,132900,137887010,7920,7920,7920,7920,0
|
|
20240719,132800,137887010,7920,7920,7920,7920,33
|
|
20240719,132700,137625650,7960,7960,7960,7960,0
|
|
20240719,132600,137625650,7960,7960,7960,7960,0
|
|
20240719,132500,137625650,7960,7960,7960,7960,0
|
|
20240719,132400,137625650,7960,7960,7960,7960,0
|
|
20240719,132300,137625650,7960,7960,7960,7960,0
|
|
20240719,132200,137625650,7960,7960,7960,7960,0
|
|
20240719,132100,137625650,7960,7960,7960,7960,0
|
|
20240719,132000,137625650,7960,7960,7960,7960,3
|
|
20240719,131900,137601770,7960,7960,7960,7960,0
|
|
20240719,131800,137601770,7960,7960,7960,7960,0
|
|
20240719,131700,137601770,7960,7920,7960,7910,476
|
|
20240719,131600,133832430,7920,7930,7930,7920,204
|
|
20240719,131500,132215900,7920,7920,7920,7920,0
|
|
20240719,131400,132215900,7920,7920,7920,7920,0
|
|
20240719,131300,132215900,7920,7920,7920,7920,0
|
|
20240719,131200,132215900,7920,7940,7940,7920,150
|
|
20240719,131100,131027100,7940,7940,7940,7940,0
|
|
20240719,131000,131027100,7940,7940,7940,7940,0
|
|
20240719,130900,131027100,7940,7940,7940,7940,0
|
|
20240719,130800,131027100,7940,7940,7940,7940,0
|
|
20240719,130700,131027100,7940,7940,7940,7940,0
|
|
20240719,130600,131027100,7940,7940,7940,7940,0
|
|
20240719,130500,131027100,7940,7940,7940,7940,0
|
|
20240719,130400,131027100,7940,7940,7940,7940,0
|
|
20240719,130300,131027100,7940,7940,7940,7940,0
|
|
20240719,130200,131027100,7940,7940,7940,7940,0
|
|
20240719,130100,131027100,7940,7940,7940,7940,399
|
|
20240719,130000,127859040,7970,7970,7970,7970,0
|
|
20240719,125900,127859040,7970,7970,7970,7970,0
|
|
20240719,125800,127859040,7970,7970,7970,7970,0
|
|
20240719,125700,127859040,7970,7970,7970,7970,0
|
|
20240719,125600,127859040,7970,7970,7970,7970,0
|
|
20240719,125500,127859040,7970,7970,7970,7970,0
|
|
20240719,125400,127859040,7970,7970,7970,7970,0
|
|
20240719,125300,127859040,7970,7970,7970,7970,0
|
|
20240719,125200,127859040,7970,7970,7970,7970,0
|
|
20240719,125100,127859040,7970,7970,7970,7970,0
|
|
20240719,125000,127859040,7970,7970,7970,7970,8
|
|
20240719,124900,127795280,7970,7970,7970,7970,37
|
|
20240719,124800,127500390,7940,7940,7940,7940,0
|
|
20240719,124700,127500390,7940,7940,7940,7940,0
|
|
20240719,124600,127500390,7940,7940,7940,7940,0
|
|
20240719,124500,127500390,7940,7940,7940,7940,0
|
|
20240719,124400,127500390,7940,7940,7940,7940,0
|
|
20240719,124300,127500390,7940,7940,7940,7940,0
|
|
20240719,124200,127500390,7940,7940,7940,7940,0
|
|
20240719,124100,127500390,7940,7940,7940,7940,0
|
|
20240719,124000,127500390,7940,7940,7940,7940,0
|
|
20240719,123900,127500390,7940,7940,7940,7940,0
|
|
20240719,123800,127500390,7940,7940,7940,7940,0
|
|
20240719,123700,127500390,7940,7940,7940,7940,300
|
|
20240719,123600,125118390,7940,7940,7940,7940,0
|
|
20240719,123500,125118390,7940,7940,7940,7940,0
|
|
20240719,123400,125118390,7940,7940,7940,7940,0
|
|
20240719,123300,125118390,7940,7940,7940,7940,81
|
|
20240719,123200,124475250,7940,7940,7940,7940,0
|
|
20240719,123100,124475250,7940,7940,7940,7940,49
|
|
20240719,123000,124086190,7980,7980,7980,7980,0
|
|
20240719,122900,124086190,7980,7980,7980,7980,0
|
|
20240719,122800,124086190,7980,7980,7980,7980,0
|
|
20240719,122700,124086190,7980,7970,7980,7970,54
|
|
20240719,122600,123655800,7930,7930,7930,7930,0
|
|
20240719,122500,123655800,7930,7930,7930,7930,0
|
|
20240719,122400,123655800,7930,7930,7930,7930,0
|
|
20240719,122300,123655800,7930,7930,7930,7930,0
|
|
20240719,122200,123655800,7930,7940,7940,7930,152
|
|
20240719,122100,122449420,7930,7930,7930,7930,0
|
|
20240719,122000,122449420,7930,7930,7930,7930,0
|
|
20240719,121900,122449420,7930,7930,7930,7930,0
|
|
20240719,121800,122449420,7930,7930,7930,7930,0
|
|
20240719,121700,122449420,7930,7930,7930,7930,0
|
|
20240719,121600,122449420,7930,7930,7930,7930,0
|
|
20240719,121500,122449420,7930,7930,7930,7930,0
|
|
20240719,121400,122449420,7930,7930,7930,7930,0
|
|
20240719,121300,122449420,7930,7930,7930,7930,0
|
|
20240719,121200,122449420,7930,7930,7930,7930,0
|
|
20240719,121100,122449420,7930,7930,7930,7930,0
|
|
20240719,121000,122449420,7930,7930,7930,7930,0
|
|
20240719,120900,122449420,7930,7930,7930,7930,0
|
|
20240719,120800,122449420,7930,7930,7930,7930,0
|
|
20240719,120700,122449420,7930,7930,7930,7930,0
|
|
20240719,120600,122449420,7930,7930,7930,7930,0
|
|
20240719,120500,122449420,7930,7930,7930,7930,0
|
|
20240719,120400,122449420,7930,7930,7930,7930,0
|
|
20240719,120300,122449420,7930,7930,7930,7930,0
|
|
20240719,120200,122449420,7930,7930,7930,7930,0
|
|
20240719,120100,122449420,7930,7970,7970,7930,108
|
|
20240719,120000,121589100,7970,7960,7970,7960,2
|
|
20240719,115900,121573170,7930,7930,7930,7930,0
|
|
20240719,115800,121573170,7930,7930,7930,7930,0
|
|
20240719,115700,121573170,7930,7930,7930,7930,0
|
|
20240719,115600,121573170,7930,7930,7930,7930,0
|
|
20240719,115500,121573170,7930,7930,7930,7930,0
|
|
20240719,115400,121573170,7930,7930,7930,7930,0
|
|
20240719,115300,121573170,7930,7940,7940,7930,57
|
|
20240719,115200,121121010,7950,7950,7950,7950,0
|
|
20240719,115100,121121010,7950,7950,7950,7950,0
|
|
20240719,115000,121121010,7950,7950,7950,7950,0
|
|
20240719,114900,121121010,7950,7950,7950,7950,0
|
|
20240719,114800,121121010,7950,7950,7950,7950,34
|
|
20240719,114700,120850710,7950,7950,7950,7950,0
|
|
20240719,114600,120850710,7950,7950,7950,7950,0
|
|
20240719,114500,120850710,7950,7950,7950,7950,20
|
|
20240719,114400,120691710,7950,7950,7950,7950,5
|
|
20240719,114300,120651960,7950,7950,7950,7950,0
|
|
20240719,114200,120651960,7950,7950,7950,7950,0
|
|
20240719,114100,120651960,7950,7950,7950,7950,0
|
|
20240719,114000,120651960,7950,7950,7950,7950,0
|
|
20240719,113900,120651960,7950,7950,7950,7950,0
|
|
20240719,113800,120651960,7950,7950,7950,7950,0
|
|
20240719,113700,120651960,7950,7950,7950,7950,0
|
|
20240719,113600,120651960,7950,7950,7950,7950,0
|
|
20240719,113500,120651960,7950,7950,7950,7950,0
|
|
20240719,113400,120651960,7950,7950,7950,7950,1
|
|
20240719,113300,120644010,7950,7950,7950,7950,0
|
|
20240719,113200,120644010,7950,7950,7950,7950,0
|
|
20240719,113100,120644010,7950,7950,7950,7950,0
|
|
20240719,113000,120644010,7950,7950,7950,7950,0
|
|
20240719,112900,120644010,7950,7950,7950,7950,0
|
|
20240719,112800,120644010,7950,7950,7950,7950,0
|
|
20240719,112700,120644010,7950,7950,7950,7950,0
|
|
20240719,112600,120644010,7950,7950,7950,7950,0
|
|
20240719,112500,120644010,7950,7950,7950,7930,25
|
|
20240719,112400,120445720,7930,7930,7930,7930,12
|
|
20240719,112300,120350560,7940,7940,7940,7940,0
|
|
20240719,112200,120350560,7940,7940,7940,7940,0
|
|
20240719,112100,120350560,7940,7940,7940,7940,0
|
|
20240719,112000,120350560,7940,7940,7940,7940,1
|
|
20240719,111900,120342620,7940,7940,7940,7940,0
|
|
20240719,111800,120342620,7940,7940,7940,7940,0
|
|
20240719,111700,120342620,7940,7940,7940,7940,0
|
|
20240719,111600,120342620,7940,7940,7940,7940,0
|
|
20240719,111500,120342620,7940,7940,7940,7940,0
|
|
20240719,111400,120342620,7940,7940,7940,7940,0
|
|
20240719,111300,120342620,7940,7940,7940,7940,0
|
|
20240719,111200,120342620,7940,7940,7940,7940,0
|
|
20240719,111100,120342620,7940,7940,7940,7940,5
|
|
20240719,111000,120302920,7940,7940,7940,7940,0
|
|
20240719,110900,120302920,7940,7940,7940,7940,0
|
|
20240719,110800,120302920,7940,7940,7940,7940,7
|
|
20240719,110700,120247340,7940,7950,7950,7940,53
|
|
20240719,110600,119826020,7950,7950,7950,7950,0
|
|
20240719,110500,119826020,7950,7950,7950,7950,20
|
|
20240719,110400,119667020,7950,7950,7950,7900,5076
|
|
20240719,110300,79491530,7990,7990,7990,7990,0
|
|
20240719,110200,79491530,7990,7990,7990,7990,0
|
|
20240719,110100,79491530,7990,7990,7990,7990,0
|
|
20240719,110000,79491530,7990,7990,7990,7990,0
|
|
20240719,105900,79491530,7990,7990,7990,7990,0
|
|
20240719,105800,79491530,7990,7990,7990,7990,0
|
|
20240719,105700,79491530,7990,7990,7990,7990,0
|
|
20240719,105600,79491530,7990,7990,7990,7990,0
|
|
20240719,105500,79491530,7990,7990,7990,7990,0
|
|
20240719,105400,79491530,7990,7990,7990,7990,0
|
|
20240719,105300,79491530,7990,7990,7990,7990,0
|
|
20240719,105200,79491530,7990,7990,7990,7990,0
|
|
20240719,105100,79491530,7990,7990,7990,7990,0
|
|
20240719,105000,79491530,7990,7990,7990,7990,1
|
|
20240719,104900,79483540,7930,7930,7930,7930,0
|
|
20240719,104800,79483540,7930,7930,7930,7930,0
|
|
20240719,104700,79483540,7930,7930,7930,7930,0
|
|
20240719,104600,79483540,7930,7930,7930,7930,0
|
|
20240719,104500,79483540,7930,7930,7930,7930,2
|
|
20240719,104400,79467680,7930,7930,7930,7930,0
|
|
20240719,104300,79467680,7930,7930,7930,7930,1000
|
|
20240719,104200,71537680,7950,7930,7950,7930,2
|
|
20240719,104100,71521800,7930,7940,7940,7930,203
|
|
20240719,104000,69911980,7930,7930,7930,7930,200
|
|
20240719,103900,68325980,7920,7950,7950,7920,3155
|
|
20240719,103800,43311190,7950,7950,7950,7950,0
|
|
20240719,103700,43311190,7950,7950,7950,7950,121
|
|
20240719,103600,42349240,7950,7950,7950,7950,0
|
|
20240719,103500,42349240,7950,7950,7950,7950,0
|
|
20240719,103400,42349240,7950,7950,7950,7950,0
|
|
20240719,103300,42349240,7950,7950,7950,7950,163
|
|
20240719,103200,41053390,7950,7950,7950,7950,0
|
|
20240719,103100,41053390,7950,7960,7960,7950,150
|
|
20240719,103000,39860850,7970,7970,7970,7970,50
|
|
20240719,102900,39462350,8010,8010,8010,8010,0
|
|
20240719,102800,39462350,8010,8010,8010,8010,2
|
|
20240719,102700,39446330,8020,8020,8020,8020,0
|
|
20240719,102600,39446330,8020,8020,8020,8020,4
|
|
20240719,102500,39414250,8020,8020,8020,8020,3
|
|
20240719,102400,39390190,8010,7990,8010,7990,570
|
|
20240719,102300,34827950,7990,7990,7990,7990,0
|
|
20240719,102200,34827950,7990,7990,7990,7990,0
|
|
20240719,102100,34827950,7990,7990,7990,7990,0
|
|
20240719,102000,34827950,7990,7990,7990,7990,0
|
|
20240719,101900,34827950,7990,7990,7990,7990,0
|
|
20240719,101800,34827950,7990,7990,7990,7990,0
|
|
20240719,101700,34827950,7990,7990,7990,7990,0
|
|
20240719,101600,34827950,7990,7990,7990,7990,0
|
|
20240719,101500,34827950,7990,7990,7990,7990,0
|
|
20240719,101400,34827950,7990,7990,7990,7990,0
|
|
20240719,101300,34827950,7990,7990,7990,7990,0
|
|
20240719,101200,34827950,7990,7990,7990,7990,0
|
|
20240719,101100,34827950,7990,7990,7990,7990,0
|
|
20240719,101000,34827950,7990,7990,7990,7990,21
|
|
20240719,100900,34660160,8000,8000,8000,8000,0
|
|
20240719,100800,34660160,8000,8000,8000,8000,1
|
|
20240719,100700,34652160,8000,8000,8000,8000,0
|
|
20240719,100600,34652160,8000,8000,8000,8000,0
|
|
20240719,100500,34652160,8000,8000,8000,8000,0
|
|
20240719,100400,34652160,8000,8000,8000,8000,0
|
|
20240719,100300,34652160,8000,8000,8000,8000,1
|
|
20240719,100200,34644160,8000,8000,8000,8000,4
|
|
20240719,100100,34612160,8000,8000,8000,8000,0
|
|
20240719,100000,34612160,8000,8000,8000,8000,0
|
|
20240719,095900,34612160,8000,8000,8000,8000,0
|
|
20240719,095800,34612160,8000,8000,8000,8000,11
|
|
20240719,095700,34524160,8000,8000,8000,8000,4
|
|
20240719,095600,34492160,8000,8000,8000,8000,2
|
|
20240719,095500,34476160,7960,7960,7960,7960,0
|
|
20240719,095400,34476160,7960,7960,7960,7960,0
|
|
20240719,095300,34476160,7960,7960,7960,7960,12
|
|
20240719,095200,34380640,8000,8000,8000,8000,0
|
|
20240719,095100,34380640,8000,8000,8000,8000,0
|
|
20240719,095000,34380640,8000,8000,8000,8000,0
|
|
20240719,094900,34380640,8000,8000,8000,8000,0
|
|
20240719,094800,34380640,8000,8000,8000,8000,0
|
|
20240719,094700,34380640,8000,8000,8000,8000,0
|
|
20240719,094600,34380640,8000,8000,8000,8000,0
|
|
20240719,094500,34380640,8000,8000,8000,8000,0
|
|
20240719,094400,34380640,8000,8000,8000,8000,0
|
|
20240719,094300,34380640,8000,8000,8000,8000,1
|
|
20240719,094200,34372640,8000,8000,8000,8000,0
|
|
20240719,094100,34372640,8000,8000,8000,8000,11
|
|
20240719,094000,34284640,8010,8000,8010,8000,200
|
|
20240719,093900,32684320,8000,7990,8000,7990,410
|
|
20240719,093800,29406420,7990,7990,7990,7990,100
|
|
20240719,093700,28607420,7990,7960,7990,7960,500
|
|
20240719,093600,24621080,7960,7960,7960,7960,0
|
|
20240719,093500,24621080,7960,7960,7960,7960,30
|
|
20240719,093400,24382280,7960,7960,7960,7960,0
|
|
20240719,093300,24382280,7960,7960,7960,7960,12
|
|
20240719,093200,24286760,7970,7970,7970,7970,0
|
|
20240719,093100,24286760,7970,7970,7970,7970,0
|
|
20240719,093000,24286760,7970,7970,7970,7970,0
|
|
20240719,092900,24286760,7970,7970,7970,7970,0
|
|
20240719,092800,24286760,7970,7970,7970,7970,0
|
|
20240719,092700,24286760,7970,7970,7970,7970,6
|
|
20240719,092600,24238940,7960,7960,7960,7960,0
|
|
20240719,092500,24238940,7960,7960,7960,7960,0
|
|
20240719,092400,24238940,7960,7960,7960,7960,20
|
|
20240719,092300,24079740,7970,7970,7970,7970,4
|
|
20240719,092200,24047860,7960,7960,7960,7960,15
|
|
20240719,092100,23928460,7960,7960,7960,7960,93
|
|
20240719,092000,23188180,7960,7970,7970,7960,497
|
|
20240719,091900,19231120,7970,7970,7970,7970,49
|
|
20240719,091800,18840590,7960,7960,7960,7960,127
|
|
20240719,091700,17829670,7960,7960,7960,7960,0
|
|
20240719,091600,17829670,7960,7960,7960,7960,556
|
|
20240719,091500,13403910,7950,7950,7950,7950,0
|
|
20240719,091400,13403910,7950,7980,7980,7950,26
|
|
20240719,091300,13196550,7980,7980,7980,7980,0
|
|
20240719,091200,13196550,7980,7980,7980,7980,0
|
|
20240719,091100,13196550,7980,7980,7980,7980,0
|
|
20240719,091000,13196550,7980,7980,7980,7980,0
|
|
20240719,090900,13196550,7980,7980,7980,7980,0
|
|
20240719,090800,13196550,7980,7980,7980,7980,28
|
|
20240719,090700,12973110,7980,7980,7980,7980,0
|
|
20240719,090600,12973110,7980,7970,7980,7970,500
|
|
20240719,090500,8983220,7980,7980,7980,7980,0
|
|
20240719,090400,8983220,7980,7980,7980,7980,0
|
|
20240719,090300,8983220,7980,7980,7980,7980,25
|
|
20240719,090200,8783720,7980,7980,7980,7980,380
|
|
20240719,090100,5751320,7980,7980,7980,7980,300
|
|
20240719,090000,3357320,7930,7980,7980,7920,422
|