661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,195800,281732330,7120,7120,7120,7120,688
|
|
20240719,195700,281732330,7120,7120,7120,7120,0
|
|
20240719,195600,281732330,7120,7120,7120,7120,0
|
|
20240719,195500,281732330,7120,7120,7120,7120,0
|
|
20240719,195400,281732330,7120,7120,7120,7120,0
|
|
20240719,195300,281732330,7120,7120,7120,7120,0
|
|
20240719,195200,281732330,7120,7120,7120,7120,0
|
|
20240719,195100,281732330,7120,7120,7120,7120,0
|
|
20240719,195000,281732330,7120,7120,7120,7120,0
|
|
20240719,194900,281732330,7120,7120,7120,7120,0
|
|
20240719,194800,281732330,7120,7120,7120,7120,0
|
|
20240719,194700,281732330,7120,7120,7120,7120,0
|
|
20240719,194600,281732330,7120,7120,7120,7120,0
|
|
20240719,194500,281732330,7120,7120,7120,7120,0
|
|
20240719,194400,281732330,7120,7120,7120,7120,0
|
|
20240719,194300,281732330,7120,7120,7120,7120,0
|
|
20240719,194200,281732330,7120,7120,7120,7120,0
|
|
20240719,194100,281732330,7120,7120,7120,7120,0
|
|
20240719,194000,281732330,7120,7120,7120,7120,0
|
|
20240719,193900,281732330,7120,7120,7120,7120,0
|
|
20240719,193800,281732330,7120,7120,7120,7120,0
|
|
20240719,193700,281732330,7120,7120,7120,7120,0
|
|
20240719,193600,281732330,7120,7120,7120,7120,0
|
|
20240719,193500,281732330,7120,7120,7120,7120,0
|
|
20240719,193400,281732330,7120,7120,7120,7120,0
|
|
20240719,193300,281732330,7120,7120,7120,7120,0
|
|
20240719,193200,281732330,7120,7120,7120,7120,0
|
|
20240719,193100,281732330,7120,7120,7120,7120,0
|
|
20240719,193000,281732330,7120,7120,7120,7120,0
|
|
20240719,192900,281732330,7120,7120,7120,7120,0
|
|
20240719,192800,281732330,7120,7120,7120,7120,688
|
|
20240719,192700,281732330,7120,7120,7120,7120,0
|
|
20240719,192600,281732330,7120,7120,7120,7120,0
|
|
20240719,192500,281732330,7120,7120,7120,7120,0
|
|
20240719,192400,281732330,7120,7120,7120,7120,0
|
|
20240719,192300,281732330,7120,7120,7120,7120,0
|
|
20240719,192200,281732330,7120,7120,7120,7120,0
|
|
20240719,192100,281732330,7120,7120,7120,7120,0
|
|
20240719,192000,281732330,7120,7120,7120,7120,0
|
|
20240719,191900,281732330,7120,7120,7120,7120,0
|
|
20240719,191800,281732330,7120,7120,7120,7120,0
|
|
20240719,191700,281732330,7120,7120,7120,7120,0
|
|
20240719,191600,281732330,7120,7120,7120,7120,0
|
|
20240719,191500,281732330,7120,7120,7120,7120,0
|
|
20240719,191400,281732330,7120,7120,7120,7120,0
|
|
20240719,191300,281732330,7120,7120,7120,7120,0
|
|
20240719,191200,281732330,7120,7120,7120,7120,0
|
|
20240719,191100,281732330,7120,7120,7120,7120,0
|
|
20240719,191000,281732330,7120,7120,7120,7120,0
|
|
20240719,190900,281732330,7120,7120,7120,7120,0
|
|
20240719,190800,281732330,7120,7120,7120,7120,0
|
|
20240719,190700,281732330,7120,7120,7120,7120,0
|
|
20240719,190600,281732330,7120,7120,7120,7120,0
|
|
20240719,190500,281732330,7120,7120,7120,7120,0
|
|
20240719,190400,281732330,7120,7120,7120,7120,0
|
|
20240719,190300,281732330,7120,7120,7120,7120,0
|
|
20240719,190200,281732330,7120,7120,7120,7120,0
|
|
20240719,190100,281732330,7120,7120,7120,7120,0
|
|
20240719,190000,281732330,7120,7120,7120,7120,0
|
|
20240719,185900,281732330,7120,7120,7120,7120,0
|
|
20240719,185800,281732330,7120,7120,7120,7120,688
|
|
20240719,185700,281732330,7120,7120,7120,7120,0
|
|
20240719,185600,281732330,7120,7120,7120,7120,0
|
|
20240719,185500,281732330,7120,7120,7120,7120,0
|
|
20240719,185400,281732330,7120,7120,7120,7120,0
|
|
20240719,185300,281732330,7120,7120,7120,7120,0
|
|
20240719,185200,281732330,7120,7120,7120,7120,0
|
|
20240719,185100,281732330,7120,7120,7120,7120,0
|
|
20240719,185000,281732330,7120,7120,7120,7120,0
|
|
20240719,184900,281732330,7120,7120,7120,7120,0
|
|
20240719,184800,281732330,7120,7120,7120,7120,0
|
|
20240719,184700,281732330,7120,7120,7120,7120,0
|
|
20240719,184600,281732330,7120,7120,7120,7120,0
|
|
20240719,184500,281732330,7120,7120,7120,7120,0
|
|
20240719,184400,281732330,7120,7120,7120,7120,0
|
|
20240719,184300,281732330,7120,7120,7120,7120,0
|
|
20240719,184200,281732330,7120,7120,7120,7120,0
|
|
20240719,184100,281732330,7120,7120,7120,7120,0
|
|
20240719,184000,281732330,7120,7120,7120,7120,0
|
|
20240719,183900,281732330,7120,7120,7120,7120,0
|
|
20240719,183800,281732330,7120,7120,7120,7120,0
|
|
20240719,183700,281732330,7120,7120,7120,7120,0
|
|
20240719,183600,281732330,7120,7120,7120,7120,0
|
|
20240719,183500,281732330,7120,7120,7120,7120,0
|
|
20240719,183400,281732330,7120,7120,7120,7120,0
|
|
20240719,183300,281732330,7120,7120,7120,7120,0
|
|
20240719,183200,281732330,7120,7120,7120,7120,0
|
|
20240719,183100,281732330,7120,7120,7120,7120,0
|
|
20240719,183000,281732330,7120,7120,7120,7120,0
|
|
20240719,182900,281732330,7120,7120,7120,7120,0
|
|
20240719,182800,281732330,7120,7120,7120,7120,688
|
|
20240719,182700,281732330,7120,7120,7120,7120,0
|
|
20240719,182600,281732330,7120,7120,7120,7120,0
|
|
20240719,182500,281732330,7120,7120,7120,7120,0
|
|
20240719,182400,281732330,7120,7120,7120,7120,0
|
|
20240719,182300,281732330,7120,7120,7120,7120,0
|
|
20240719,182200,281732330,7120,7120,7120,7120,0
|
|
20240719,182100,281732330,7120,7120,7120,7120,0
|
|
20240719,182000,281732330,7120,7120,7120,7120,0
|
|
20240719,181900,281732330,7120,7120,7120,7120,0
|
|
20240719,181800,281732330,7120,7120,7120,7120,0
|
|
20240719,181700,281732330,7120,7120,7120,7120,0
|
|
20240719,181600,281732330,7120,7120,7120,7120,0
|
|
20240719,181500,281732330,7120,7120,7120,7120,0
|
|
20240719,181400,281732330,7120,7120,7120,7120,0
|
|
20240719,181300,281732330,7120,7120,7120,7120,0
|
|
20240719,181200,281732330,7120,7120,7120,7120,0
|
|
20240719,181100,281732330,7120,7120,7120,7120,0
|
|
20240719,181000,281732330,7120,7120,7120,7120,0
|
|
20240719,180900,281732330,7120,7120,7120,7120,0
|
|
20240719,180800,281732330,7120,7120,7120,7120,0
|
|
20240719,180700,281732330,7120,7120,7120,7120,0
|
|
20240719,180600,281732330,7120,7120,7120,7120,0
|
|
20240719,180500,281732330,7120,7120,7120,7120,0
|
|
20240719,180400,281732330,7120,7120,7120,7120,0
|
|
20240719,180300,281732330,7120,7120,7120,7120,0
|
|
20240719,180200,281732330,7120,7120,7120,7120,0
|
|
20240719,180100,281732330,7120,7120,7120,7120,0
|
|
20240719,180000,281732330,7120,7120,7120,7120,0
|
|
20240719,175900,281732330,7120,7120,7120,7120,0
|
|
20240719,175800,281732330,7120,7120,7120,7120,688
|
|
20240719,175700,281732330,7120,7120,7120,7120,0
|
|
20240719,175600,281732330,7120,7120,7120,7120,0
|
|
20240719,175500,281732330,7120,7120,7120,7120,0
|
|
20240719,175400,281732330,7120,7120,7120,7120,0
|
|
20240719,175300,281732330,7120,7120,7120,7120,0
|
|
20240719,175200,281732330,7120,7120,7120,7120,0
|
|
20240719,175100,281732330,7120,7120,7120,7120,0
|
|
20240719,175000,281732330,7120,7120,7120,7120,0
|
|
20240719,174900,281732330,7120,7120,7120,7120,0
|
|
20240719,174800,281732330,7120,7120,7120,7120,0
|
|
20240719,174700,281732330,7120,7120,7120,7120,0
|
|
20240719,174600,281732330,7120,7120,7120,7120,0
|
|
20240719,174500,281732330,7120,7120,7120,7120,0
|
|
20240719,174400,281732330,7120,7120,7120,7120,0
|
|
20240719,174300,281732330,7120,7120,7120,7120,0
|
|
20240719,174200,281732330,7120,7120,7120,7120,0
|
|
20240719,174100,281732330,7120,7120,7120,7120,0
|
|
20240719,174000,281732330,7120,7120,7120,7120,0
|
|
20240719,173900,281732330,7120,7120,7120,7120,0
|
|
20240719,173800,281732330,7120,7120,7120,7120,0
|
|
20240719,173700,281732330,7120,7120,7120,7120,0
|
|
20240719,173600,281732330,7120,7120,7120,7120,0
|
|
20240719,173500,281732330,7120,7120,7120,7120,0
|
|
20240719,173400,281732330,7120,7120,7120,7120,0
|
|
20240719,173300,281732330,7120,7120,7120,7120,0
|
|
20240719,173200,281732330,7120,7120,7120,7120,0
|
|
20240719,173100,281732330,7120,7120,7120,7120,0
|
|
20240719,173000,281732330,7120,7120,7120,7120,0
|
|
20240719,172900,281732330,7120,7120,7120,7120,0
|
|
20240719,172800,281732330,7120,7120,7120,7120,688
|
|
20240719,172700,281732330,7120,7120,7120,7120,0
|
|
20240719,172600,281732330,7120,7120,7120,7120,0
|
|
20240719,172500,281732330,7120,7120,7120,7120,0
|
|
20240719,172400,281732330,7120,7120,7120,7120,0
|
|
20240719,172300,281732330,7120,7120,7120,7120,0
|
|
20240719,172200,281732330,7120,7120,7120,7120,0
|
|
20240719,172100,281732330,7120,7120,7120,7120,0
|
|
20240719,172000,281732330,7120,7120,7120,7120,0
|
|
20240719,171900,281732330,7120,7120,7120,7120,0
|
|
20240719,171800,281732330,7120,7120,7120,7120,0
|
|
20240719,171700,281732330,7120,7120,7120,7120,0
|
|
20240719,171600,281732330,7120,7120,7120,7120,0
|
|
20240719,171500,281732330,7120,7120,7120,7120,0
|
|
20240719,171400,281732330,7120,7120,7120,7120,0
|
|
20240719,171300,281732330,7120,7120,7120,7120,0
|
|
20240719,171200,281732330,7120,7120,7120,7120,0
|
|
20240719,171100,281732330,7120,7120,7120,7120,0
|
|
20240719,171000,281732330,7120,7120,7120,7120,0
|
|
20240719,170900,281732330,7120,7120,7120,7120,0
|
|
20240719,170800,281732330,7120,7120,7120,7120,0
|
|
20240719,170700,281732330,7120,7120,7120,7120,0
|
|
20240719,170600,281732330,7120,7120,7120,7120,0
|
|
20240719,170500,281732330,7120,7120,7120,7120,0
|
|
20240719,170400,281732330,7120,7120,7120,7120,0
|
|
20240719,170300,281732330,7120,7120,7120,7120,0
|
|
20240719,170200,281732330,7120,7120,7120,7120,0
|
|
20240719,170100,281732330,7120,7120,7120,7120,0
|
|
20240719,170000,281732330,7120,7120,7120,7120,0
|
|
20240719,165900,281732330,7120,7120,7120,7120,0
|
|
20240719,165800,281732330,7120,7120,7120,7120,688
|
|
20240719,165700,281732330,7120,7120,7120,7120,0
|
|
20240719,165600,281732330,7120,7120,7120,7120,0
|
|
20240719,165500,281732330,7120,7120,7120,7120,0
|
|
20240719,165400,281732330,7120,7120,7120,7120,0
|
|
20240719,165300,281732330,7120,7120,7120,7120,0
|
|
20240719,165200,281732330,7120,7120,7120,7120,0
|
|
20240719,165100,281732330,7120,7120,7120,7120,0
|
|
20240719,165000,281732330,7120,7120,7120,7120,0
|
|
20240719,164900,281732330,7120,7120,7120,7120,0
|
|
20240719,164800,281732330,7120,7120,7120,7120,0
|
|
20240719,164700,281732330,7120,7120,7120,7120,0
|
|
20240719,164600,281732330,7120,7120,7120,7120,0
|
|
20240719,164500,281732330,7120,7120,7120,7120,0
|
|
20240719,164400,281732330,7120,7120,7120,7120,0
|
|
20240719,164300,281732330,7120,7120,7120,7120,0
|
|
20240719,164200,281732330,7120,7120,7120,7120,0
|
|
20240719,164100,281732330,7120,7120,7120,7120,0
|
|
20240719,164000,281732330,7120,7120,7120,7120,0
|
|
20240719,163900,281732330,7120,7120,7120,7120,0
|
|
20240719,163800,281732330,7120,7120,7120,7120,0
|
|
20240719,163700,281732330,7120,7120,7120,7120,0
|
|
20240719,163600,281732330,7120,7120,7120,7120,0
|
|
20240719,163500,281732330,7120,7120,7120,7120,0
|
|
20240719,163400,281732330,7120,7120,7120,7120,0
|
|
20240719,163300,281732330,7120,7120,7120,7120,0
|
|
20240719,163200,281732330,7120,7120,7120,7120,0
|
|
20240719,163100,281732330,7120,7120,7120,7120,0
|
|
20240719,163000,281732330,7120,7120,7120,7120,0
|
|
20240719,162900,281732330,7120,7120,7120,7120,0
|
|
20240719,162800,281732330,7120,7120,7120,7120,688
|
|
20240719,162700,281732330,7120,7120,7120,7120,0
|
|
20240719,162600,281732330,7120,7120,7120,7120,0
|
|
20240719,162500,281732330,7120,7120,7120,7120,0
|
|
20240719,162400,281732330,7120,7120,7120,7120,0
|
|
20240719,162300,281732330,7120,7120,7120,7120,0
|
|
20240719,162200,281732330,7120,7120,7120,7120,0
|
|
20240719,162100,281732330,7120,7120,7120,7120,0
|
|
20240719,162000,281732330,7120,7120,7120,7120,0
|
|
20240719,161900,281732330,7120,7120,7120,7120,0
|
|
20240719,161800,281732330,7120,7120,7120,7120,0
|
|
20240719,161700,281732330,7120,7120,7120,7120,0
|
|
20240719,161600,281732330,7120,7120,7120,7120,0
|
|
20240719,161500,281732330,7120,7120,7120,7120,0
|
|
20240719,161400,281732330,7120,7120,7120,7120,0
|
|
20240719,161300,281732330,7120,7120,7120,7120,0
|
|
20240719,161200,281732330,7120,7120,7120,7120,0
|
|
20240719,161100,281732330,7120,7120,7120,7120,0
|
|
20240719,161000,281732330,7120,7120,7120,7120,0
|
|
20240719,160900,281732330,7120,7120,7120,7120,0
|
|
20240719,160800,281732330,7120,7120,7120,7120,0
|
|
20240719,160700,281732330,7120,7120,7120,7120,0
|
|
20240719,160600,281732330,7120,7120,7120,7120,0
|
|
20240719,160500,281732330,7120,7120,7120,7120,0
|
|
20240719,160400,281732330,7120,7120,7120,7120,0
|
|
20240719,160300,281732330,7120,7120,7120,7120,0
|
|
20240719,160200,281732330,7120,7120,7120,7120,0
|
|
20240719,160100,281732330,7120,7120,7120,7120,0
|
|
20240719,160000,281732330,7120,7120,7120,7120,0
|
|
20240719,155900,281732330,7120,7120,7120,7120,0
|
|
20240719,155800,281732330,7120,7120,7120,7120,688
|
|
20240719,155700,281732330,7120,7120,7120,7120,0
|
|
20240719,155600,281732330,7120,7120,7120,7120,0
|
|
20240719,155500,281732330,7120,7120,7120,7120,0
|
|
20240719,155400,281732330,7120,7120,7120,7120,0
|
|
20240719,155300,281732330,7120,7120,7120,7120,0
|
|
20240719,155200,281732330,7120,7120,7120,7120,0
|
|
20240719,155100,281732330,7120,7120,7120,7120,0
|
|
20240719,155000,281732330,7120,7120,7120,7120,0
|
|
20240719,154900,281732330,7120,7120,7120,7120,0
|
|
20240719,154800,281732330,7120,7120,7120,7120,0
|
|
20240719,154700,281732330,7120,7120,7120,7120,0
|
|
20240719,154600,281732330,7120,7120,7120,7120,0
|
|
20240719,154500,281732330,7120,7120,7120,7120,0
|
|
20240719,154400,281732330,7120,7120,7120,7120,0
|
|
20240719,154300,281732330,7120,7120,7120,7120,0
|
|
20240719,154200,281732330,7120,7120,7120,7120,0
|
|
20240719,154100,281732330,7120,7120,7120,7120,0
|
|
20240719,154000,281732330,7120,7120,7120,7120,0
|
|
20240719,153900,281732330,7120,7120,7120,7120,0
|
|
20240719,153800,281732330,7120,7120,7120,7120,0
|
|
20240719,153700,281732330,7120,7120,7120,7120,0
|
|
20240719,153600,281732330,7120,7120,7120,7120,0
|
|
20240719,153500,281732330,7120,7120,7120,7120,0
|
|
20240719,153400,281732330,7120,7120,7120,7120,0
|
|
20240719,153300,281732330,7120,7120,7120,7120,0
|
|
20240719,153200,281732330,7120,7120,7120,7120,0
|
|
20240719,153100,281732330,7120,7120,7120,7120,0
|
|
20240719,153000,281732330,7120,7120,7120,7120,688
|
|
20240719,152900,276833770,7110,7110,7110,7110,0
|
|
20240719,152800,276833770,7110,7110,7110,7110,0
|
|
20240719,152700,276833770,7110,7110,7110,7110,0
|
|
20240719,152600,276833770,7110,7110,7110,7110,0
|
|
20240719,152500,276833770,7110,7110,7110,7110,0
|
|
20240719,152400,276833770,7110,7110,7110,7110,0
|
|
20240719,152300,276833770,7110,7110,7110,7110,0
|
|
20240719,152200,276833770,7110,7110,7110,7110,0
|
|
20240719,152100,276833770,7110,7110,7110,7110,0
|
|
20240719,152000,276833770,7110,7110,7110,7110,0
|
|
20240719,151900,276833770,7110,7120,7130,7110,234
|
|
20240719,151800,275166600,7110,7110,7110,7110,187
|
|
20240719,151700,273837030,7110,7110,7110,7110,85
|
|
20240719,151600,273232680,7130,7130,7130,7130,4
|
|
20240719,151500,273204160,7110,7110,7110,7110,129
|
|
20240719,151400,272286970,7130,7130,7130,7130,1
|
|
20240719,151300,272279840,7130,7130,7130,7130,12
|
|
20240719,151200,272194280,7130,7120,7130,7120,201
|
|
20240719,151100,270763150,7130,7130,7130,7130,0
|
|
20240719,151000,270763150,7130,7130,7130,7130,0
|
|
20240719,150900,270763150,7130,7130,7130,7130,0
|
|
20240719,150800,270763150,7130,7130,7130,7130,1
|
|
20240719,150700,270756020,7120,7120,7120,7120,200
|
|
20240719,150600,269332020,7120,7120,7120,7120,0
|
|
20240719,150500,269332020,7120,7120,7120,7120,130
|
|
20240719,150400,268406420,7120,7120,7120,7120,0
|
|
20240719,150300,268406420,7120,7120,7120,7120,0
|
|
20240719,150200,268406420,7120,7130,7130,7120,320
|
|
20240719,150100,266127950,7130,7130,7130,7130,8
|
|
20240719,150000,266070910,7130,7130,7130,7130,0
|
|
20240719,145900,266070910,7130,7130,7130,7130,0
|
|
20240719,145800,266070910,7130,7130,7130,7130,0
|
|
20240719,145700,266070910,7130,7130,7130,7130,296
|
|
20240719,145600,263960430,7130,7130,7130,7130,0
|
|
20240719,145500,263960430,7130,7130,7130,7130,110
|
|
20240719,145400,263176130,7130,7130,7130,7130,50
|
|
20240719,145300,262819630,7130,7130,7130,7130,0
|
|
20240719,145200,262819630,7130,7130,7130,7130,0
|
|
20240719,145100,262819630,7130,7130,7130,7130,0
|
|
20240719,145000,262819630,7130,7130,7130,7130,28
|
|
20240719,144900,262619990,7130,7130,7130,7130,2
|
|
20240719,144800,262605730,7140,7140,7140,7140,0
|
|
20240719,144700,262605730,7140,7140,7140,7140,150
|
|
20240719,144600,261534730,7140,7140,7140,7140,0
|
|
20240719,144500,261534730,7140,7140,7140,7140,0
|
|
20240719,144400,261534730,7140,7140,7140,7140,0
|
|
20240719,144300,261534730,7140,7140,7140,7140,0
|
|
20240719,144200,261534730,7140,7140,7140,7140,0
|
|
20240719,144100,261534730,7140,7140,7140,7140,23
|
|
20240719,144000,261370510,7120,7120,7120,7120,68
|
|
20240719,143900,260886350,7140,7140,7140,7140,0
|
|
20240719,143800,260886350,7140,7140,7140,7140,100
|
|
20240719,143700,260172350,7140,7140,7140,7140,0
|
|
20240719,143600,260172350,7140,7140,7140,7140,0
|
|
20240719,143500,260172350,7140,7140,7140,7140,0
|
|
20240719,143400,260172350,7140,7140,7140,7140,0
|
|
20240719,143300,260172350,7140,7140,7140,7140,0
|
|
20240719,143200,260172350,7140,7140,7140,7140,0
|
|
20240719,143100,260172350,7140,7140,7140,7140,0
|
|
20240719,143000,260172350,7140,7140,7140,7140,0
|
|
20240719,142900,260172350,7140,7140,7140,7140,37
|
|
20240719,142800,259908170,7140,7120,7140,7120,14
|
|
20240719,142700,259808410,7120,7120,7120,7120,0
|
|
20240719,142600,259808410,7120,7120,7120,7120,226
|
|
20240719,142500,258199290,7150,7150,7150,7150,0
|
|
20240719,142400,258199290,7150,7150,7150,7150,0
|
|
20240719,142300,258199290,7150,7150,7150,7150,0
|
|
20240719,142200,258199290,7150,7150,7150,7150,0
|
|
20240719,142100,258199290,7150,7150,7150,7150,0
|
|
20240719,142000,258199290,7150,7150,7150,7150,5
|
|
20240719,141900,258163540,7150,7150,7150,7150,0
|
|
20240719,141800,258163540,7150,7100,7150,7100,28
|
|
20240719,141700,257964690,7100,7100,7100,7100,0
|
|
20240719,141600,257964690,7100,7100,7100,7100,0
|
|
20240719,141500,257964690,7100,7120,7120,7100,2000
|
|
20240719,141400,243749050,7110,7130,7130,7110,1000
|
|
20240719,141300,236621600,7140,7140,7140,7140,0
|
|
20240719,141200,236621600,7140,7140,7140,7140,0
|
|
20240719,141100,236621600,7140,7140,7140,7140,100
|
|
20240719,141000,235907600,7140,7140,7140,7140,0
|
|
20240719,140900,235907600,7140,7140,7140,7140,0
|
|
20240719,140800,235907600,7140,7150,7150,7140,60
|
|
20240719,140700,235479100,7150,7150,7150,7150,0
|
|
20240719,140600,235479100,7150,7150,7150,7150,0
|
|
20240719,140500,235479100,7150,7150,7150,7150,0
|
|
20240719,140400,235479100,7150,7150,7150,7150,0
|
|
20240719,140300,235479100,7150,7150,7150,7150,0
|
|
20240719,140200,235479100,7150,7150,7150,7150,0
|
|
20240719,140100,235479100,7150,7150,7150,7150,1
|
|
20240719,140000,235471950,7130,7140,7140,7130,203
|
|
20240719,135900,234024530,7130,7130,7130,7130,0
|
|
20240719,135800,234024530,7130,7130,7130,7130,0
|
|
20240719,135700,234024530,7130,7130,7130,7130,0
|
|
20240719,135600,234024530,7130,7130,7130,7130,20
|
|
20240719,135500,233881930,7150,7150,7150,7150,0
|
|
20240719,135400,233881930,7150,7150,7150,7150,1
|
|
20240719,135300,233874780,7150,7150,7150,7150,35
|
|
20240719,135200,233624530,7110,7110,7110,7110,0
|
|
20240719,135100,233624530,7110,7110,7110,7110,88
|
|
20240719,135000,232998850,7100,7100,7110,7100,207
|
|
20240719,134900,231528310,7100,7100,7100,7100,0
|
|
20240719,134800,231528310,7100,7100,7100,7100,0
|
|
20240719,134700,231528310,7100,7100,7100,7100,0
|
|
20240719,134600,231528310,7100,7100,7100,7100,0
|
|
20240719,134500,231528310,7100,7100,7100,7100,0
|
|
20240719,134400,231528310,7100,7100,7100,7100,20
|
|
20240719,134300,231386310,7100,7100,7100,7100,10
|
|
20240719,134200,231315310,7110,7110,7110,7110,0
|
|
20240719,134100,231315310,7110,7110,7110,7110,0
|
|
20240719,134000,231315310,7110,7110,7110,7110,18
|
|
20240719,133900,231187330,7110,7110,7110,7110,0
|
|
20240719,133800,231187330,7110,7110,7110,7110,0
|
|
20240719,133700,231187330,7110,7090,7110,7080,1331
|
|
20240719,133600,221761420,7090,7110,7110,7090,2403
|
|
20240719,133500,204697830,7110,7110,7110,7110,1
|
|
20240719,133400,204690720,7130,7130,7130,7130,0
|
|
20240719,133300,204690720,7130,7130,7130,7130,101
|
|
20240719,133200,203970590,7150,7150,7150,7150,50
|
|
20240719,133100,203613090,7150,7150,7150,7150,0
|
|
20240719,133000,203613090,7150,7150,7150,7150,0
|
|
20240719,132900,203613090,7150,7150,7150,7150,0
|
|
20240719,132800,203613090,7150,7150,7150,7150,1
|
|
20240719,132700,203605940,7110,7110,7110,7110,0
|
|
20240719,132600,203605940,7110,7110,7110,7110,0
|
|
20240719,132500,203605940,7110,7110,7110,7110,0
|
|
20240719,132400,203605940,7110,7110,7110,7110,188
|
|
20240719,132300,202269260,7120,7120,7120,7120,1
|
|
20240719,132200,202262140,7120,7120,7120,7120,0
|
|
20240719,132100,202262140,7120,7120,7120,7120,52
|
|
20240719,132000,201891900,7120,7120,7120,7120,0
|
|
20240719,131900,201891900,7120,7120,7120,7120,208
|
|
20240719,131800,200410940,7120,7120,7120,7120,0
|
|
20240719,131700,200410940,7120,7120,7120,7120,0
|
|
20240719,131600,200410940,7120,7120,7120,7120,0
|
|
20240719,131500,200410940,7120,7120,7120,7120,0
|
|
20240719,131400,200410940,7120,7120,7120,7120,0
|
|
20240719,131300,200410940,7120,7120,7120,7120,0
|
|
20240719,131200,200410940,7120,7120,7120,7120,0
|
|
20240719,131100,200410940,7120,7120,7120,7120,0
|
|
20240719,131000,200410940,7120,7120,7120,7120,0
|
|
20240719,130900,200410940,7120,7120,7120,7120,0
|
|
20240719,130800,200410940,7120,7120,7120,7120,0
|
|
20240719,130700,200410940,7120,7130,7130,7120,443
|
|
20240719,130600,197256480,7150,7150,7150,7150,11
|
|
20240719,130500,197177830,7140,7140,7140,7140,0
|
|
20240719,130400,197177830,7140,7140,7140,7140,1
|
|
20240719,130300,197170690,7130,7130,7130,7130,0
|
|
20240719,130200,197170690,7130,7130,7130,7130,0
|
|
20240719,130100,197170690,7130,7130,7130,7130,0
|
|
20240719,130000,197170690,7130,7130,7130,7130,0
|
|
20240719,125900,197170690,7130,7130,7130,7130,0
|
|
20240719,125800,197170690,7130,7130,7130,7130,0
|
|
20240719,125700,197170690,7130,7130,7130,7130,0
|
|
20240719,125600,197170690,7130,7130,7130,7130,0
|
|
20240719,125500,197170690,7130,7130,7130,7130,0
|
|
20240719,125400,197170690,7130,7130,7130,7130,0
|
|
20240719,125300,197170690,7130,7130,7130,7130,112
|
|
20240719,125200,196372130,7150,7150,7150,7150,0
|
|
20240719,125100,196372130,7150,7150,7150,7150,1
|
|
20240719,125000,196364980,7130,7150,7150,7130,113
|
|
20240719,124900,195559270,7130,7130,7130,7130,48
|
|
20240719,124800,195217030,7130,7130,7130,7130,0
|
|
20240719,124700,195217030,7130,7130,7130,7130,0
|
|
20240719,124600,195217030,7130,7130,7130,7130,0
|
|
20240719,124500,195217030,7130,7130,7130,7130,0
|
|
20240719,124400,195217030,7130,7130,7130,7130,244
|
|
20240719,124300,193477310,7150,7150,7150,7150,0
|
|
20240719,124200,193477310,7150,7150,7150,7150,0
|
|
20240719,124100,193477310,7150,7150,7150,7150,0
|
|
20240719,124000,193477310,7150,7150,7150,7150,0
|
|
20240719,123900,193477310,7150,7150,7150,7150,0
|
|
20240719,123800,193477310,7150,7150,7150,7150,0
|
|
20240719,123700,193477310,7150,7150,7150,7150,1
|
|
20240719,123600,193470160,7150,7150,7150,7150,2
|
|
20240719,123500,193455860,7150,7150,7150,7150,0
|
|
20240719,123400,193455860,7150,7160,7160,7150,201
|
|
20240719,123300,192018700,7160,7140,7160,7140,17
|
|
20240719,123200,191897080,7130,7130,7130,7130,2
|
|
20240719,123100,191882820,7160,7160,7160,7160,0
|
|
20240719,123000,191882820,7160,7160,7160,7160,0
|
|
20240719,122900,191882820,7160,7160,7160,7160,8
|
|
20240719,122800,191825540,7130,7130,7130,7130,100
|
|
20240719,122700,191112540,7150,7150,7150,7150,0
|
|
20240719,122600,191112540,7150,7150,7150,7150,5
|
|
20240719,122500,191076790,7150,7150,7150,7150,0
|
|
20240719,122400,191076790,7150,7150,7150,7150,0
|
|
20240719,122300,191076790,7150,7150,7150,7150,0
|
|
20240719,122200,191076790,7150,7150,7150,7150,1
|
|
20240719,122100,191069640,7150,7150,7150,7150,0
|
|
20240719,122000,191069640,7150,7150,7150,7150,0
|
|
20240719,121900,191069640,7150,7150,7150,7150,0
|
|
20240719,121800,191069640,7150,7150,7150,7150,400
|
|
20240719,121700,188209640,7150,7150,7150,7150,50
|
|
20240719,121600,187852140,7150,7150,7150,7150,0
|
|
20240719,121500,187852140,7150,7150,7150,7150,500
|
|
20240719,121400,184277140,7120,7120,7120,7120,0
|
|
20240719,121300,184277140,7120,7120,7120,7120,0
|
|
20240719,121200,184277140,7120,7120,7120,7120,0
|
|
20240719,121100,184277140,7120,7150,7150,7120,421
|
|
20240719,121000,181273300,7150,7150,7150,7150,0
|
|
20240719,120900,181273300,7150,7150,7150,7150,0
|
|
20240719,120800,181273300,7150,7150,7150,7150,0
|
|
20240719,120700,181273300,7150,7150,7150,7150,0
|
|
20240719,120600,181273300,7150,7150,7150,7150,10
|
|
20240719,120500,181201800,7140,7140,7140,7140,27
|
|
20240719,120400,181009020,7140,7140,7140,7140,0
|
|
20240719,120300,181009020,7140,7140,7140,7140,0
|
|
20240719,120200,181009020,7140,7140,7140,7140,0
|
|
20240719,120100,181009020,7140,7140,7140,7140,0
|
|
20240719,120000,181009020,7140,7140,7140,7140,0
|
|
20240719,115900,181009020,7140,7140,7140,7140,0
|
|
20240719,115800,181009020,7140,7140,7140,7140,0
|
|
20240719,115700,181009020,7140,7140,7140,7140,0
|
|
20240719,115600,181009020,7140,7140,7140,7140,0
|
|
20240719,115500,181009020,7140,7140,7140,7140,0
|
|
20240719,115400,181009020,7140,7140,7140,7140,0
|
|
20240719,115300,181009020,7140,7140,7140,7140,2
|
|
20240719,115200,180994740,7140,7140,7140,7140,0
|
|
20240719,115100,180994740,7140,7140,7140,7140,0
|
|
20240719,115000,180994740,7140,7140,7140,7140,1
|
|
20240719,114900,180987600,7140,7140,7140,7140,0
|
|
20240719,114800,180987600,7140,7140,7140,7140,0
|
|
20240719,114700,180987600,7140,7140,7140,7140,0
|
|
20240719,114600,180987600,7140,7140,7140,7140,0
|
|
20240719,114500,180987600,7140,7140,7140,7140,0
|
|
20240719,114400,180987600,7140,7140,7140,7140,0
|
|
20240719,114300,180987600,7140,7140,7140,7140,0
|
|
20240719,114200,180987600,7140,7140,7140,7140,0
|
|
20240719,114100,180987600,7140,7140,7140,7140,0
|
|
20240719,114000,180987600,7140,7140,7140,7140,1
|
|
20240719,113900,180980460,7110,7120,7120,7110,160
|
|
20240719,113800,179841920,7140,7140,7140,7140,0
|
|
20240719,113700,179841920,7140,7140,7140,7140,1
|
|
20240719,113600,179834780,7130,7130,7130,7130,0
|
|
20240719,113500,179834780,7130,7130,7130,7130,70
|
|
20240719,113400,179335680,7130,7130,7130,7130,0
|
|
20240719,113300,179335680,7130,7130,7130,7130,20
|
|
20240719,113200,179193080,7140,7140,7140,7140,0
|
|
20240719,113100,179193080,7140,7140,7140,7140,1
|
|
20240719,113000,179185940,7100,7100,7100,7100,0
|
|
20240719,112900,179185940,7100,7100,7100,7100,1314
|
|
20240719,112800,169856540,7100,7100,7100,7100,2267
|
|
20240719,112700,153760840,7100,7100,7100,7100,285
|
|
20240719,112600,151737340,7100,7100,7100,7100,2
|
|
20240719,112500,151723140,7090,7090,7090,7090,0
|
|
20240719,112400,151723140,7090,7090,7090,7090,0
|
|
20240719,112300,151723140,7090,7090,7090,7090,0
|
|
20240719,112200,151723140,7090,7090,7090,7090,0
|
|
20240719,112100,151723140,7090,7090,7090,7090,196
|
|
20240719,112000,150333500,7100,7100,7100,7100,0
|
|
20240719,111900,150333500,7100,7100,7100,7100,0
|
|
20240719,111800,150333500,7100,7100,7100,7100,0
|
|
20240719,111700,150333500,7100,7100,7100,7100,0
|
|
20240719,111600,150333500,7100,7100,7100,7100,0
|
|
20240719,111500,150333500,7100,7100,7100,7100,0
|
|
20240719,111400,150333500,7100,7100,7100,7100,1
|
|
20240719,111300,150326400,7090,7090,7090,7090,0
|
|
20240719,111200,150326400,7090,7090,7090,7090,153
|
|
20240719,111100,149241630,7090,7090,7090,7090,20
|
|
20240719,111000,149099830,7100,7100,7100,7100,70
|
|
20240719,110900,148602830,7090,7090,7090,7090,0
|
|
20240719,110800,148602830,7090,7090,7100,7090,322
|
|
20240719,110700,146316980,7100,7100,7100,7100,0
|
|
20240719,110600,146316980,7100,7100,7100,7100,0
|
|
20240719,110500,146316980,7100,7100,7100,7100,495
|
|
20240719,110400,142802480,7090,7090,7090,7090,251
|
|
20240719,110300,141022890,7090,7090,7090,7090,99
|
|
20240719,110200,140320980,7050,7050,7050,7050,0
|
|
20240719,110100,140320980,7050,7130,7140,7050,3682
|
|
20240719,110000,114156020,7140,7140,7140,7140,886
|
|
20240719,105900,107829980,7140,7140,7140,7140,430
|
|
20240719,105800,104759780,7140,7140,7140,7140,0
|
|
20240719,105700,104759780,7140,7140,7140,7140,0
|
|
20240719,105600,104759780,7140,7140,7140,7140,1
|
|
20240719,105500,104752640,7140,7130,7140,7130,692
|
|
20240719,105400,99812760,7140,7160,7160,7140,490
|
|
20240719,105300,96309160,7170,7170,7170,7170,0
|
|
20240719,105200,96309160,7170,7160,7170,7160,82
|
|
20240719,105100,95721350,7160,7170,7170,7160,226
|
|
20240719,105000,94102970,7180,7180,7180,7180,0
|
|
20240719,104900,94102970,7180,7180,7180,7180,1163
|
|
20240719,104800,85752630,7200,7230,7230,7200,4357
|
|
20240719,104700,54310250,7240,7240,7240,7240,0
|
|
20240719,104600,54310250,7240,7240,7240,7240,0
|
|
20240719,104500,54310250,7240,7240,7240,7240,0
|
|
20240719,104400,54310250,7240,7240,7240,7240,0
|
|
20240719,104300,54310250,7240,7240,7240,7240,0
|
|
20240719,104200,54310250,7240,7240,7240,7240,45
|
|
20240719,104100,53984450,7240,7240,7240,7240,0
|
|
20240719,104000,53984450,7240,7240,7240,7240,0
|
|
20240719,103900,53984450,7240,7240,7240,7240,55
|
|
20240719,103800,53586250,7270,7270,7270,7270,0
|
|
20240719,103700,53586250,7270,7270,7270,7270,2
|
|
20240719,103600,53571710,7270,7270,7270,7270,0
|
|
20240719,103500,53571710,7270,7270,7270,7270,0
|
|
20240719,103400,53571710,7270,7270,7270,7270,0
|
|
20240719,103300,53571710,7270,7270,7270,7270,0
|
|
20240719,103200,53571710,7270,7270,7270,7270,0
|
|
20240719,103100,53571710,7270,7270,7270,7270,0
|
|
20240719,103000,53571710,7270,7270,7270,7270,0
|
|
20240719,102900,53571710,7270,7270,7270,7270,0
|
|
20240719,102800,53571710,7270,7270,7270,7270,0
|
|
20240719,102700,53571710,7270,7270,7270,7270,0
|
|
20240719,102600,53571710,7270,7270,7270,7270,0
|
|
20240719,102500,53571710,7270,7270,7270,7270,0
|
|
20240719,102400,53571710,7270,7270,7270,7270,0
|
|
20240719,102300,53571710,7270,7270,7270,7270,0
|
|
20240719,102200,53571710,7270,7270,7270,7270,15
|
|
20240719,102100,53462660,7260,7260,7260,7260,0
|
|
20240719,102000,53462660,7260,7250,7260,7250,111
|
|
20240719,101900,52657300,7210,7210,7210,7210,1
|
|
20240719,101800,52650090,7240,7240,7240,7240,0
|
|
20240719,101700,52650090,7240,7240,7240,7240,50
|
|
20240719,101600,52288090,7260,7250,7260,7250,214
|
|
20240719,101500,50735210,7250,7250,7250,7250,0
|
|
20240719,101400,50735210,7250,7220,7250,7200,2723
|
|
20240719,101300,31090710,7230,7230,7230,7230,372
|
|
20240719,101200,28401150,7250,7250,7250,7250,0
|
|
20240719,101100,28401150,7250,7250,7250,7250,0
|
|
20240719,101000,28401150,7250,7250,7250,7250,0
|
|
20240719,100900,28401150,7250,7250,7250,7250,0
|
|
20240719,100800,28401150,7250,7250,7250,7250,0
|
|
20240719,100700,28401150,7250,7250,7250,7250,0
|
|
20240719,100600,28401150,7250,7250,7250,7250,1
|
|
20240719,100500,28393900,7250,7250,7250,7250,0
|
|
20240719,100400,28393900,7250,7250,7250,7250,0
|
|
20240719,100300,28393900,7250,7250,7250,7250,0
|
|
20240719,100200,28393900,7250,7250,7250,7250,2
|
|
20240719,100100,28379400,7260,7260,7260,7260,0
|
|
20240719,100000,28379400,7260,7260,7260,7260,0
|
|
20240719,095900,28379400,7260,7260,7260,7260,1
|
|
20240719,095800,28372140,7260,7260,7260,7260,0
|
|
20240719,095700,28372140,7260,7260,7260,7260,0
|
|
20240719,095600,28372140,7260,7260,7260,7260,2
|
|
20240719,095500,28357620,7260,7260,7260,7260,2
|
|
20240719,095400,28343100,7260,7260,7260,7260,163
|
|
20240719,095300,27159720,7250,7250,7250,7250,100
|
|
20240719,095200,26434720,7260,7260,7260,7260,0
|
|
20240719,095100,26434720,7260,7260,7260,7260,0
|
|
20240719,095000,26434720,7260,7260,7260,7260,0
|
|
20240719,094900,26434720,7260,7260,7260,7260,0
|
|
20240719,094800,26434720,7260,7260,7260,7260,0
|
|
20240719,094700,26434720,7260,7260,7260,7260,0
|
|
20240719,094600,26434720,7260,7260,7260,7260,0
|
|
20240719,094500,26434720,7260,7260,7260,7260,0
|
|
20240719,094400,26434720,7260,7260,7260,7260,0
|
|
20240719,094300,26434720,7260,7260,7260,7260,0
|
|
20240719,094200,26434720,7260,7260,7260,7260,0
|
|
20240719,094100,26434720,7260,7260,7260,7260,0
|
|
20240719,094000,26434720,7260,7260,7260,7260,6
|
|
20240719,093900,26391160,7270,7270,7270,7270,0
|
|
20240719,093800,26391160,7270,7270,7270,7270,0
|
|
20240719,093700,26391160,7270,7230,7270,7220,1117
|
|
20240719,093600,18276730,7230,7230,7230,7230,175
|
|
20240719,093500,17011480,7230,7230,7230,7230,10
|
|
20240719,093400,16939180,7230,7230,7230,7230,14
|
|
20240719,093300,16837960,7230,7230,7230,7230,201
|
|
20240719,093200,15384730,7230,7230,7230,7230,0
|
|
20240719,093100,15384730,7230,7230,7230,7230,0
|
|
20240719,093000,15384730,7230,7230,7230,7230,150
|
|
20240719,092900,14300230,7230,7230,7230,7230,1
|
|
20240719,092800,14293000,7240,7240,7240,7240,0
|
|
20240719,092700,14293000,7240,7240,7240,7240,0
|
|
20240719,092600,14293000,7240,7240,7240,7240,27
|
|
20240719,092500,14097520,7260,7260,7260,7260,0
|
|
20240719,092400,14097520,7260,7230,7260,7230,23
|
|
20240719,092300,13931080,7260,7260,7260,7260,0
|
|
20240719,092200,13931080,7260,7260,7260,7260,0
|
|
20240719,092100,13931080,7260,7260,7260,7260,0
|
|
20240719,092000,13931080,7260,7260,7260,7260,1
|
|
20240719,091900,13923820,7260,7260,7260,7260,0
|
|
20240719,091800,13923820,7260,7230,7260,7230,6
|
|
20240719,091700,13880410,7230,7230,7230,7230,143
|
|
20240719,091600,12846520,7260,7260,7260,7260,0
|
|
20240719,091500,12846520,7260,7260,7260,7260,0
|
|
20240719,091400,12846520,7260,7240,7260,7240,15
|
|
20240719,091300,12737740,7240,7240,7240,7240,27
|
|
20240719,091200,12542260,7240,7250,7250,7240,272
|
|
20240719,091100,10572490,7280,7280,7280,7280,0
|
|
20240719,091000,10572490,7280,7250,7280,7250,210
|
|
20240719,090900,9049690,7290,7250,7290,7250,10
|
|
20240719,090800,8977150,7250,7250,7250,7250,22
|
|
20240719,090700,8817650,7310,7310,7310,7240,151
|
|
20240719,090600,7721350,7270,7270,7270,7270,0
|
|
20240719,090500,7721350,7270,7330,7330,7270,14
|
|
20240719,090400,7618970,7330,7330,7330,7330,1
|
|
20240719,090300,7611640,7240,7240,7240,7240,0
|
|
20240719,090200,7611640,7240,7290,7290,7240,23
|
|
20240719,090100,7444590,7300,7300,7300,7300,150
|
|
20240719,090000,6349590,7290,7290,7290,7290,871
|