668 lines
31 KiB
CSV
668 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,200500,61903890,7940,7940,7940,7940,920
|
|
20240719,200400,61903890,7940,7940,7940,7940,0
|
|
20240719,200300,61903890,7940,7940,7940,7940,0
|
|
20240719,200200,61903890,7940,7940,7940,7940,0
|
|
20240719,200100,61903890,7940,7940,7940,7940,0
|
|
20240719,200000,61903890,7940,7940,7940,7940,0
|
|
20240719,195900,61903890,7940,7940,7940,7940,0
|
|
20240719,195800,61903890,7940,7940,7940,7940,0
|
|
20240719,195700,61903890,7940,7940,7940,7940,0
|
|
20240719,195600,61903890,7940,7940,7940,7940,0
|
|
20240719,195500,61903890,7940,7940,7940,7940,0
|
|
20240719,195400,61903890,7940,7940,7940,7940,0
|
|
20240719,195300,61903890,7940,7940,7940,7940,0
|
|
20240719,195200,61903890,7940,7940,7940,7940,0
|
|
20240719,195100,61903890,7940,7940,7940,7940,0
|
|
20240719,195000,61903890,7940,7940,7940,7940,0
|
|
20240719,194900,61903890,7940,7940,7940,7940,0
|
|
20240719,194800,61903890,7940,7940,7940,7940,0
|
|
20240719,194700,61903890,7940,7940,7940,7940,0
|
|
20240719,194600,61903890,7940,7940,7940,7940,0
|
|
20240719,194500,61903890,7940,7940,7940,7940,0
|
|
20240719,194400,61903890,7940,7940,7940,7940,0
|
|
20240719,194300,61903890,7940,7940,7940,7940,0
|
|
20240719,194200,61903890,7940,7940,7940,7940,0
|
|
20240719,194100,61903890,7940,7940,7940,7940,0
|
|
20240719,194000,61903890,7940,7940,7940,7940,0
|
|
20240719,193900,61903890,7940,7940,7940,7940,0
|
|
20240719,193800,61903890,7940,7940,7940,7940,0
|
|
20240719,193700,61903890,7940,7940,7940,7940,0
|
|
20240719,193600,61903890,7940,7940,7940,7940,0
|
|
20240719,193500,61903890,7940,7940,7940,7940,920
|
|
20240719,193400,61903890,7940,7940,7940,7940,0
|
|
20240719,193300,61903890,7940,7940,7940,7940,0
|
|
20240719,193200,61903890,7940,7940,7940,7940,0
|
|
20240719,193100,61903890,7940,7940,7940,7940,0
|
|
20240719,193000,61903890,7940,7940,7940,7940,0
|
|
20240719,192900,61903890,7940,7940,7940,7940,0
|
|
20240719,192800,61903890,7940,7940,7940,7940,0
|
|
20240719,192700,61903890,7940,7940,7940,7940,0
|
|
20240719,192600,61903890,7940,7940,7940,7940,0
|
|
20240719,192500,61903890,7940,7940,7940,7940,0
|
|
20240719,192400,61903890,7940,7940,7940,7940,0
|
|
20240719,192300,61903890,7940,7940,7940,7940,0
|
|
20240719,192200,61903890,7940,7940,7940,7940,0
|
|
20240719,192100,61903890,7940,7940,7940,7940,0
|
|
20240719,192000,61903890,7940,7940,7940,7940,0
|
|
20240719,191900,61903890,7940,7940,7940,7940,0
|
|
20240719,191800,61903890,7940,7940,7940,7940,0
|
|
20240719,191700,61903890,7940,7940,7940,7940,0
|
|
20240719,191600,61903890,7940,7940,7940,7940,0
|
|
20240719,191500,61903890,7940,7940,7940,7940,0
|
|
20240719,191400,61903890,7940,7940,7940,7940,0
|
|
20240719,191300,61903890,7940,7940,7940,7940,0
|
|
20240719,191200,61903890,7940,7940,7940,7940,0
|
|
20240719,191100,61903890,7940,7940,7940,7940,0
|
|
20240719,191000,61903890,7940,7940,7940,7940,0
|
|
20240719,190900,61903890,7940,7940,7940,7940,0
|
|
20240719,190800,61903890,7940,7940,7940,7940,0
|
|
20240719,190700,61903890,7940,7940,7940,7940,0
|
|
20240719,190600,61903890,7940,7940,7940,7940,0
|
|
20240719,190500,61903890,7940,7940,7940,7940,920
|
|
20240719,190400,61903890,7940,7940,7940,7940,0
|
|
20240719,190300,61903890,7940,7940,7940,7940,0
|
|
20240719,190200,61903890,7940,7940,7940,7940,0
|
|
20240719,190100,61903890,7940,7940,7940,7940,0
|
|
20240719,190000,61903890,7940,7940,7940,7940,0
|
|
20240719,185900,61903890,7940,7940,7940,7940,0
|
|
20240719,185800,61903890,7940,7940,7940,7940,0
|
|
20240719,185700,61903890,7940,7940,7940,7940,0
|
|
20240719,185600,61903890,7940,7940,7940,7940,0
|
|
20240719,185500,61903890,7940,7940,7940,7940,0
|
|
20240719,185400,61903890,7940,7940,7940,7940,0
|
|
20240719,185300,61903890,7940,7940,7940,7940,0
|
|
20240719,185200,61903890,7940,7940,7940,7940,0
|
|
20240719,185100,61903890,7940,7940,7940,7940,0
|
|
20240719,185000,61903890,7940,7940,7940,7940,0
|
|
20240719,184900,61903890,7940,7940,7940,7940,0
|
|
20240719,184800,61903890,7940,7940,7940,7940,0
|
|
20240719,184700,61903890,7940,7940,7940,7940,0
|
|
20240719,184600,61903890,7940,7940,7940,7940,0
|
|
20240719,184500,61903890,7940,7940,7940,7940,0
|
|
20240719,184400,61903890,7940,7940,7940,7940,0
|
|
20240719,184300,61903890,7940,7940,7940,7940,0
|
|
20240719,184200,61903890,7940,7940,7940,7940,0
|
|
20240719,184100,61903890,7940,7940,7940,7940,0
|
|
20240719,184000,61903890,7940,7940,7940,7940,0
|
|
20240719,183900,61903890,7940,7940,7940,7940,0
|
|
20240719,183800,61903890,7940,7940,7940,7940,0
|
|
20240719,183700,61903890,7940,7940,7940,7940,0
|
|
20240719,183600,61903890,7940,7940,7940,7940,0
|
|
20240719,183500,61903890,7940,7940,7940,7940,920
|
|
20240719,183400,61903890,7940,7940,7940,7940,0
|
|
20240719,183300,61903890,7940,7940,7940,7940,0
|
|
20240719,183200,61903890,7940,7940,7940,7940,0
|
|
20240719,183100,61903890,7940,7940,7940,7940,0
|
|
20240719,183000,61903890,7940,7940,7940,7940,0
|
|
20240719,182900,61903890,7940,7940,7940,7940,0
|
|
20240719,182800,61903890,7940,7940,7940,7940,0
|
|
20240719,182700,61903890,7940,7940,7940,7940,0
|
|
20240719,182600,61903890,7940,7940,7940,7940,0
|
|
20240719,182500,61903890,7940,7940,7940,7940,0
|
|
20240719,182400,61903890,7940,7940,7940,7940,0
|
|
20240719,182300,61903890,7940,7940,7940,7940,0
|
|
20240719,182200,61903890,7940,7940,7940,7940,0
|
|
20240719,182100,61903890,7940,7940,7940,7940,0
|
|
20240719,182000,61903890,7940,7940,7940,7940,0
|
|
20240719,181900,61903890,7940,7940,7940,7940,0
|
|
20240719,181800,61903890,7940,7940,7940,7940,0
|
|
20240719,181700,61903890,7940,7940,7940,7940,0
|
|
20240719,181600,61903890,7940,7940,7940,7940,0
|
|
20240719,181500,61903890,7940,7940,7940,7940,0
|
|
20240719,181400,61903890,7940,7940,7940,7940,0
|
|
20240719,181300,61903890,7940,7940,7940,7940,0
|
|
20240719,181200,61903890,7940,7940,7940,7940,0
|
|
20240719,181100,61903890,7940,7940,7940,7940,0
|
|
20240719,181000,61903890,7940,7940,7940,7940,0
|
|
20240719,180900,61903890,7940,7940,7940,7940,0
|
|
20240719,180800,61903890,7940,7940,7940,7940,0
|
|
20240719,180700,61903890,7940,7940,7940,7940,0
|
|
20240719,180600,61903890,7940,7940,7940,7940,0
|
|
20240719,180500,61903890,7940,7940,7940,7940,920
|
|
20240719,180400,61903890,7940,7940,7940,7940,0
|
|
20240719,180300,61903890,7940,7940,7940,7940,0
|
|
20240719,180200,61903890,7940,7940,7940,7940,0
|
|
20240719,180100,61903890,7940,7940,7940,7940,0
|
|
20240719,180000,61903890,7940,7940,7940,7940,0
|
|
20240719,175900,61903890,7940,7940,7940,7940,0
|
|
20240719,175800,61903890,7940,7940,7940,7940,0
|
|
20240719,175700,61903890,7940,7940,7940,7940,0
|
|
20240719,175600,61903890,7940,7940,7940,7940,0
|
|
20240719,175500,61903890,7940,7940,7940,7940,0
|
|
20240719,175400,61903890,7940,7940,7940,7940,0
|
|
20240719,175300,61903890,7940,7940,7940,7940,0
|
|
20240719,175200,61903890,7940,7940,7940,7940,0
|
|
20240719,175100,61903890,7940,7940,7940,7940,0
|
|
20240719,175000,61903890,7940,7940,7940,7940,0
|
|
20240719,174900,61903890,7940,7940,7940,7940,0
|
|
20240719,174800,61903890,7940,7940,7940,7940,0
|
|
20240719,174700,61903890,7940,7940,7940,7940,0
|
|
20240719,174600,61903890,7940,7940,7940,7940,0
|
|
20240719,174500,61903890,7940,7940,7940,7940,0
|
|
20240719,174400,61903890,7940,7940,7940,7940,0
|
|
20240719,174300,61903890,7940,7940,7940,7940,0
|
|
20240719,174200,61903890,7940,7940,7940,7940,0
|
|
20240719,174100,61903890,7940,7940,7940,7940,0
|
|
20240719,174000,61903890,7940,7940,7940,7940,0
|
|
20240719,173900,61903890,7940,7940,7940,7940,0
|
|
20240719,173800,61903890,7940,7940,7940,7940,0
|
|
20240719,173700,61903890,7940,7940,7940,7940,0
|
|
20240719,173600,61903890,7940,7940,7940,7940,0
|
|
20240719,173500,61903890,7940,7940,7940,7940,920
|
|
20240719,173400,61903890,7940,7940,7940,7940,0
|
|
20240719,173300,61903890,7940,7940,7940,7940,0
|
|
20240719,173200,61903890,7940,7940,7940,7940,0
|
|
20240719,173100,61903890,7940,7940,7940,7940,0
|
|
20240719,173000,61903890,7940,7940,7940,7940,0
|
|
20240719,172900,61903890,7940,7940,7940,7940,0
|
|
20240719,172800,61903890,7940,7940,7940,7940,0
|
|
20240719,172700,61903890,7940,7940,7940,7940,0
|
|
20240719,172600,61903890,7940,7940,7940,7940,0
|
|
20240719,172500,61903890,7940,7940,7940,7940,0
|
|
20240719,172400,61903890,7940,7940,7940,7940,0
|
|
20240719,172300,61903890,7940,7940,7940,7940,0
|
|
20240719,172200,61903890,7940,7940,7940,7940,0
|
|
20240719,172100,61903890,7940,7940,7940,7940,0
|
|
20240719,172000,61903890,7940,7940,7940,7940,0
|
|
20240719,171900,61903890,7940,7940,7940,7940,0
|
|
20240719,171800,61903890,7940,7940,7940,7940,0
|
|
20240719,171700,61903890,7940,7940,7940,7940,0
|
|
20240719,171600,61903890,7940,7940,7940,7940,0
|
|
20240719,171500,61903890,7940,7940,7940,7940,0
|
|
20240719,171400,61903890,7940,7940,7940,7940,0
|
|
20240719,171300,61903890,7940,7940,7940,7940,0
|
|
20240719,171200,61903890,7940,7940,7940,7940,0
|
|
20240719,171100,61903890,7940,7940,7940,7940,0
|
|
20240719,171000,61903890,7940,7940,7940,7940,0
|
|
20240719,170900,61903890,7940,7940,7940,7940,0
|
|
20240719,170800,61903890,7940,7940,7940,7940,0
|
|
20240719,170700,61903890,7940,7940,7940,7940,0
|
|
20240719,170600,61903890,7940,7940,7940,7940,0
|
|
20240719,170500,61903890,7940,7940,7940,7940,920
|
|
20240719,170400,61903890,7940,7940,7940,7940,0
|
|
20240719,170300,61903890,7940,7940,7940,7940,0
|
|
20240719,170200,61903890,7940,7940,7940,7940,0
|
|
20240719,170100,61903890,7940,7940,7940,7940,0
|
|
20240719,170000,61903890,7940,7940,7940,7940,0
|
|
20240719,165900,61903890,7940,7940,7940,7940,0
|
|
20240719,165800,61903890,7940,7940,7940,7940,0
|
|
20240719,165700,61903890,7940,7940,7940,7940,0
|
|
20240719,165600,61903890,7940,7940,7940,7940,0
|
|
20240719,165500,61903890,7940,7940,7940,7940,0
|
|
20240719,165400,61903890,7940,7940,7940,7940,0
|
|
20240719,165300,61903890,7940,7940,7940,7940,0
|
|
20240719,165200,61903890,7940,7940,7940,7940,0
|
|
20240719,165100,61903890,7940,7940,7940,7940,0
|
|
20240719,165000,61903890,7940,7940,7940,7940,0
|
|
20240719,164900,61903890,7940,7940,7940,7940,0
|
|
20240719,164800,61903890,7940,7940,7940,7940,0
|
|
20240719,164700,61903890,7940,7940,7940,7940,0
|
|
20240719,164600,61903890,7940,7940,7940,7940,0
|
|
20240719,164500,61903890,7940,7940,7940,7940,0
|
|
20240719,164400,61903890,7940,7940,7940,7940,0
|
|
20240719,164300,61903890,7940,7940,7940,7940,0
|
|
20240719,164200,61903890,7940,7940,7940,7940,0
|
|
20240719,164100,61903890,7940,7940,7940,7940,0
|
|
20240719,164000,61903890,7940,7940,7940,7940,0
|
|
20240719,163900,61903890,7940,7940,7940,7940,0
|
|
20240719,163800,61903890,7940,7940,7940,7940,0
|
|
20240719,163700,61903890,7940,7940,7940,7940,0
|
|
20240719,163600,61903890,7940,7940,7940,7940,0
|
|
20240719,163500,61903890,7940,7940,7940,7940,920
|
|
20240719,163400,61903890,7940,7940,7940,7940,0
|
|
20240719,163300,61903890,7940,7940,7940,7940,0
|
|
20240719,163200,61903890,7940,7940,7940,7940,0
|
|
20240719,163100,61903890,7940,7940,7940,7940,0
|
|
20240719,163000,61903890,7940,7940,7940,7940,0
|
|
20240719,162900,61903890,7940,7940,7940,7940,0
|
|
20240719,162800,61903890,7940,7940,7940,7940,0
|
|
20240719,162700,61903890,7940,7940,7940,7940,0
|
|
20240719,162600,61903890,7940,7940,7940,7940,0
|
|
20240719,162500,61903890,7940,7940,7940,7940,0
|
|
20240719,162400,61903890,7940,7940,7940,7940,0
|
|
20240719,162300,61903890,7940,7940,7940,7940,0
|
|
20240719,162200,61903890,7940,7940,7940,7940,0
|
|
20240719,162100,61903890,7940,7940,7940,7940,0
|
|
20240719,162000,61903890,7940,7940,7940,7940,0
|
|
20240719,161900,61903890,7940,7940,7940,7940,0
|
|
20240719,161800,61903890,7940,7940,7940,7940,0
|
|
20240719,161700,61903890,7940,7940,7940,7940,0
|
|
20240719,161600,61903890,7940,7940,7940,7940,0
|
|
20240719,161500,61903890,7940,7940,7940,7940,0
|
|
20240719,161400,61903890,7940,7940,7940,7940,0
|
|
20240719,161300,61903890,7940,7940,7940,7940,0
|
|
20240719,161200,61903890,7940,7940,7940,7940,0
|
|
20240719,161100,61903890,7940,7940,7940,7940,0
|
|
20240719,161000,61903890,7940,7940,7940,7940,0
|
|
20240719,160900,61903890,7940,7940,7940,7940,0
|
|
20240719,160800,61903890,7940,7940,7940,7940,0
|
|
20240719,160700,61903890,7940,7940,7940,7940,0
|
|
20240719,160600,61903890,7940,7940,7940,7940,0
|
|
20240719,160500,61903890,7940,7940,7940,7940,920
|
|
20240719,160400,61903890,7940,7940,7940,7940,0
|
|
20240719,160300,61903890,7940,7940,7940,7940,0
|
|
20240719,160200,61903890,7940,7940,7940,7940,0
|
|
20240719,160100,61903890,7940,7940,7940,7940,0
|
|
20240719,160000,61903890,7940,7940,7940,7940,0
|
|
20240719,155900,61903890,7940,7940,7940,7940,0
|
|
20240719,155800,61903890,7940,7940,7940,7940,0
|
|
20240719,155700,61903890,7940,7940,7940,7940,0
|
|
20240719,155600,61903890,7940,7940,7940,7940,0
|
|
20240719,155500,61903890,7940,7940,7940,7940,0
|
|
20240719,155400,61903890,7940,7940,7940,7940,0
|
|
20240719,155300,61903890,7940,7940,7940,7940,0
|
|
20240719,155200,61903890,7940,7940,7940,7940,0
|
|
20240719,155100,61903890,7940,7940,7940,7940,0
|
|
20240719,155000,61903890,7940,7940,7940,7940,0
|
|
20240719,154900,61903890,7940,7940,7940,7940,0
|
|
20240719,154800,61903890,7940,7940,7940,7940,0
|
|
20240719,154700,61903890,7940,7940,7940,7940,0
|
|
20240719,154600,61903890,7940,7940,7940,7940,0
|
|
20240719,154500,61903890,7940,7940,7940,7940,0
|
|
20240719,154400,61903890,7940,7940,7940,7940,0
|
|
20240719,154300,61903890,7940,7940,7940,7940,0
|
|
20240719,154200,61903890,7940,7940,7940,7940,0
|
|
20240719,154100,61903890,7940,7940,7940,7940,0
|
|
20240719,154000,61903890,7940,7940,7940,7940,0
|
|
20240719,153900,61903890,7940,7940,7940,7940,0
|
|
20240719,153800,61903890,7940,7940,7940,7940,0
|
|
20240719,153700,61903890,7940,7940,7940,7940,0
|
|
20240719,153600,61903890,7940,7940,7940,7940,0
|
|
20240719,153500,61903890,7940,7940,7940,7940,920
|
|
20240719,153400,61903890,7940,7940,7940,7940,0
|
|
20240719,153300,61903890,7940,7940,7940,7940,0
|
|
20240719,153200,61903890,7940,7940,7940,7940,0
|
|
20240719,153100,61903890,7940,7940,7940,7940,0
|
|
20240719,153000,61903890,7940,7940,7940,7940,920
|
|
20240719,152900,54599090,7950,7950,7950,7950,0
|
|
20240719,152800,54599090,7950,7950,7950,7950,0
|
|
20240719,152700,54599090,7950,7950,7950,7950,0
|
|
20240719,152600,54599090,7950,7950,7950,7950,0
|
|
20240719,152500,54599090,7950,7950,7950,7950,0
|
|
20240719,152400,54599090,7950,7950,7950,7950,0
|
|
20240719,152300,54599090,7950,7950,7950,7950,0
|
|
20240719,152200,54599090,7950,7950,7950,7950,0
|
|
20240719,152100,54599090,7950,7950,7950,7950,0
|
|
20240719,152000,54599090,7950,7950,7950,7950,0
|
|
20240719,151900,54599090,7950,7900,7950,7850,584
|
|
20240719,151800,49972060,7900,7900,7900,7900,0
|
|
20240719,151700,49972060,7900,7900,7900,7900,0
|
|
20240719,151600,49972060,7900,7900,7900,7900,50
|
|
20240719,151500,49577060,7900,7900,7900,7900,0
|
|
20240719,151400,49577060,7900,7900,7900,7900,0
|
|
20240719,151300,49577060,7900,7900,7900,7900,0
|
|
20240719,151200,49577060,7900,7900,7900,7900,0
|
|
20240719,151100,49577060,7900,7900,7900,7900,0
|
|
20240719,151000,49577060,7900,7900,7900,7900,0
|
|
20240719,150900,49577060,7900,7900,7900,7900,0
|
|
20240719,150800,49577060,7900,7900,7900,7900,0
|
|
20240719,150700,49577060,7900,7900,7900,7900,20
|
|
20240719,150600,49419060,7900,7900,7900,7900,0
|
|
20240719,150500,49419060,7900,7900,7900,7900,0
|
|
20240719,150400,49419060,7900,7900,7900,7900,0
|
|
20240719,150300,49419060,7900,7900,7900,7900,2
|
|
20240719,150200,49403260,7900,7900,7900,7900,0
|
|
20240719,150100,49403260,7900,7890,7900,7890,23
|
|
20240719,150000,49221660,7900,7900,7900,7900,0
|
|
20240719,145900,49221660,7900,7900,7900,7900,0
|
|
20240719,145800,49221660,7900,7900,7900,7900,0
|
|
20240719,145700,49221660,7900,7900,7900,7900,0
|
|
20240719,145600,49221660,7900,7900,7900,7900,0
|
|
20240719,145500,49221660,7900,7890,7900,7890,68
|
|
20240719,145400,48684960,7900,7870,7900,7870,24
|
|
20240719,145300,48495730,7870,7870,7870,7870,0
|
|
20240719,145200,48495730,7870,7870,7870,7870,0
|
|
20240719,145100,48495730,7870,7870,7870,7870,1
|
|
20240719,145000,48487860,7890,7890,7890,7890,0
|
|
20240719,144900,48487860,7890,7890,7890,7890,0
|
|
20240719,144800,48487860,7890,7890,7890,7890,0
|
|
20240719,144700,48487860,7890,7890,7890,7890,0
|
|
20240719,144600,48487860,7890,7890,7890,7890,0
|
|
20240719,144500,48487860,7890,7890,7890,7890,0
|
|
20240719,144400,48487860,7890,7890,7890,7890,0
|
|
20240719,144300,48487860,7890,7890,7890,7890,0
|
|
20240719,144200,48487860,7890,7890,7890,7890,0
|
|
20240719,144100,48487860,7890,7870,7890,7870,17
|
|
20240719,144000,48353920,7860,7860,7860,7860,1
|
|
20240719,143900,48346060,7830,7830,7830,7830,0
|
|
20240719,143800,48346060,7830,7830,7830,7830,0
|
|
20240719,143700,48346060,7830,7850,7850,7830,3
|
|
20240719,143600,48322540,7860,7860,7860,7860,1
|
|
20240719,143500,48314680,7860,7870,7870,7860,6
|
|
20240719,143400,48267470,7860,7860,7860,7860,3
|
|
20240719,143300,48243890,7860,7860,7860,7860,1
|
|
20240719,143200,48236030,7840,7840,7840,7840,0
|
|
20240719,143100,48236030,7840,7840,7840,7840,0
|
|
20240719,143000,48236030,7840,7840,7840,7840,0
|
|
20240719,142900,48236030,7840,7840,7840,7840,0
|
|
20240719,142800,48236030,7840,7840,7840,7840,0
|
|
20240719,142700,48236030,7840,7840,7840,7840,0
|
|
20240719,142600,48236030,7840,7840,7840,7840,0
|
|
20240719,142500,48236030,7840,7840,7840,7840,7
|
|
20240719,142400,48181150,7840,7840,7840,7840,23
|
|
20240719,142300,48000830,7840,7840,7840,7840,0
|
|
20240719,142200,48000830,7840,7840,7840,7840,22
|
|
20240719,142100,47828350,7820,7820,7820,7820,0
|
|
20240719,142000,47828350,7820,7820,7820,7820,3
|
|
20240719,141900,47804890,7810,7810,7810,7810,0
|
|
20240719,141800,47804890,7810,7810,7810,7810,0
|
|
20240719,141700,47804890,7810,7810,7810,7810,0
|
|
20240719,141600,47804890,7810,7810,7810,7810,0
|
|
20240719,141500,47804890,7810,7810,7810,7810,0
|
|
20240719,141400,47804890,7810,7810,7810,7810,0
|
|
20240719,141300,47804890,7810,7810,7810,7810,0
|
|
20240719,141200,47804890,7810,7810,7810,7810,0
|
|
20240719,141100,47804890,7810,7810,7810,7810,0
|
|
20240719,141000,47804890,7810,7810,7810,7810,0
|
|
20240719,140900,47804890,7810,7810,7810,7810,0
|
|
20240719,140800,47804890,7810,7810,7810,7810,0
|
|
20240719,140700,47804890,7810,7810,7810,7810,0
|
|
20240719,140600,47804890,7810,7810,7810,7810,4
|
|
20240719,140500,47773650,7820,7820,7820,7820,0
|
|
20240719,140400,47773650,7820,7820,7820,7820,0
|
|
20240719,140300,47773650,7820,7820,7820,7820,0
|
|
20240719,140200,47773650,7820,7820,7820,7820,0
|
|
20240719,140100,47773650,7820,7820,7820,7820,39
|
|
20240719,140000,47468670,7820,7820,7820,7820,11
|
|
20240719,135900,47382650,7820,7820,7820,7820,11
|
|
20240719,135800,47296630,7820,7820,7820,7820,6
|
|
20240719,135700,47249710,7820,7820,7820,7820,0
|
|
20240719,135600,47249710,7820,7820,7820,7820,0
|
|
20240719,135500,47249710,7820,7820,7820,7820,0
|
|
20240719,135400,47249710,7820,7820,7820,7820,0
|
|
20240719,135300,47249710,7820,7820,7820,7820,30
|
|
20240719,135200,47015110,7930,7930,7930,7930,0
|
|
20240719,135100,47015110,7930,7930,7930,7930,0
|
|
20240719,135000,47015110,7930,7930,7930,7930,0
|
|
20240719,134900,47015110,7930,7930,7930,7930,0
|
|
20240719,134800,47015110,7930,7930,7930,7930,0
|
|
20240719,134700,47015110,7930,7930,7930,7930,0
|
|
20240719,134600,47015110,7930,7930,7930,7930,0
|
|
20240719,134500,47015110,7930,7930,7930,7930,0
|
|
20240719,134400,47015110,7930,7930,7930,7930,0
|
|
20240719,134300,47015110,7930,7930,7930,7930,0
|
|
20240719,134200,47015110,7930,7930,7930,7930,0
|
|
20240719,134100,47015110,7930,7930,7930,7930,0
|
|
20240719,134000,47015110,7930,7930,7930,7930,0
|
|
20240719,133900,47015110,7930,7930,7930,7930,0
|
|
20240719,133800,47015110,7930,7930,7930,7930,0
|
|
20240719,133700,47015110,7930,7930,7930,7930,0
|
|
20240719,133600,47015110,7930,7930,7930,7930,0
|
|
20240719,133500,47015110,7930,7930,7930,7930,0
|
|
20240719,133400,47015110,7930,7930,7930,7930,0
|
|
20240719,133300,47015110,7930,7930,7930,7930,0
|
|
20240719,133200,47015110,7930,7930,7930,7930,0
|
|
20240719,133100,47015110,7930,7930,7930,7930,0
|
|
20240719,133000,47015110,7930,7930,7930,7930,0
|
|
20240719,132900,47015110,7930,7930,7930,7930,0
|
|
20240719,132800,47015110,7930,7930,7930,7930,0
|
|
20240719,132700,47015110,7930,7930,7930,7930,0
|
|
20240719,132600,47015110,7930,7930,7930,7930,0
|
|
20240719,132500,47015110,7930,7930,7930,7930,0
|
|
20240719,132400,47015110,7930,7930,7930,7930,0
|
|
20240719,132300,47015110,7930,7930,7930,7930,0
|
|
20240719,132200,47015110,7930,7930,7930,7930,0
|
|
20240719,132100,47015110,7930,7930,7930,7930,0
|
|
20240719,132000,47015110,7930,7930,7930,7930,0
|
|
20240719,131900,47015110,7930,7930,7930,7930,0
|
|
20240719,131800,47015110,7930,7930,7930,7930,0
|
|
20240719,131700,47015110,7930,7930,7930,7930,0
|
|
20240719,131600,47015110,7930,7930,7930,7930,0
|
|
20240719,131500,47015110,7930,7800,7930,7800,100
|
|
20240719,131400,46234190,7800,7800,7800,7800,9
|
|
20240719,131300,46163990,7800,7800,7800,7800,0
|
|
20240719,131200,46163990,7800,7800,7800,7800,2
|
|
20240719,131100,46148390,7800,7800,7800,7800,0
|
|
20240719,131000,46148390,7800,7800,7800,7800,4
|
|
20240719,130900,46117190,7790,7790,7790,7790,0
|
|
20240719,130800,46117190,7790,7790,7790,7790,0
|
|
20240719,130700,46117190,7790,7790,7790,7790,0
|
|
20240719,130600,46117190,7790,7790,7790,7790,0
|
|
20240719,130500,46117190,7790,7790,7790,7790,0
|
|
20240719,130400,46117190,7790,7790,7790,7790,0
|
|
20240719,130300,46117190,7790,7790,7790,7790,0
|
|
20240719,130200,46117190,7790,7790,7790,7790,53
|
|
20240719,130100,45704320,7800,7800,7800,7800,0
|
|
20240719,130000,45704320,7800,7800,7800,7800,0
|
|
20240719,125900,45704320,7800,7800,7800,7800,0
|
|
20240719,125800,45704320,7800,7800,7800,7800,0
|
|
20240719,125700,45704320,7800,7800,7800,7800,0
|
|
20240719,125600,45704320,7800,7800,7800,7800,0
|
|
20240719,125500,45704320,7800,7800,7800,7800,0
|
|
20240719,125400,45704320,7800,7800,7800,7800,5
|
|
20240719,125300,45665320,7800,7800,7800,7800,0
|
|
20240719,125200,45665320,7800,7800,7800,7800,0
|
|
20240719,125100,45665320,7800,7800,7800,7800,0
|
|
20240719,125000,45665320,7800,7800,7800,7800,0
|
|
20240719,124900,45665320,7800,7800,7800,7800,0
|
|
20240719,124800,45665320,7800,7800,7800,7800,0
|
|
20240719,124700,45665320,7800,7800,7800,7800,0
|
|
20240719,124600,45665320,7800,7800,7800,7800,0
|
|
20240719,124500,45665320,7800,7800,7800,7800,0
|
|
20240719,124400,45665320,7800,7800,7800,7800,0
|
|
20240719,124300,45665320,7800,7800,7800,7800,0
|
|
20240719,124200,45665320,7800,7800,7800,7800,0
|
|
20240719,124100,45665320,7800,7800,7800,7800,0
|
|
20240719,124000,45665320,7800,7800,7800,7800,0
|
|
20240719,123900,45665320,7800,7800,7800,7800,0
|
|
20240719,123800,45665320,7800,7800,7800,7800,0
|
|
20240719,123700,45665320,7800,7800,7800,7800,0
|
|
20240719,123600,45665320,7800,7800,7800,7800,0
|
|
20240719,123500,45665320,7800,7800,7800,7800,0
|
|
20240719,123400,45665320,7800,7800,7800,7800,0
|
|
20240719,123300,45665320,7800,7800,7800,7800,0
|
|
20240719,123200,45665320,7800,7800,7800,7800,0
|
|
20240719,123100,45665320,7800,7800,7800,7800,0
|
|
20240719,123000,45665320,7800,7800,7800,7800,0
|
|
20240719,122900,45665320,7800,7800,7800,7800,0
|
|
20240719,122800,45665320,7800,7800,7800,7800,0
|
|
20240719,122700,45665320,7800,7810,7810,7800,300
|
|
20240719,122600,43325310,7850,7850,7850,7850,0
|
|
20240719,122500,43325310,7850,7850,7850,7850,0
|
|
20240719,122400,43325310,7850,7850,7850,7850,0
|
|
20240719,122300,43325310,7850,7850,7850,7850,0
|
|
20240719,122200,43325310,7850,7850,7850,7850,1
|
|
20240719,122100,43317460,7860,7850,7860,7850,22
|
|
20240719,122000,43144740,7860,7850,7860,7850,2
|
|
20240719,121900,43129030,7850,7850,7850,7850,9
|
|
20240719,121800,43058380,7870,7870,7870,7870,0
|
|
20240719,121700,43058380,7870,7870,7870,7870,0
|
|
20240719,121600,43058380,7870,7870,7870,7870,0
|
|
20240719,121500,43058380,7870,7870,7870,7870,0
|
|
20240719,121400,43058380,7870,7870,7870,7870,0
|
|
20240719,121300,43058380,7870,7870,7870,7870,0
|
|
20240719,121200,43058380,7870,7870,7870,7870,0
|
|
20240719,121100,43058380,7870,7870,7870,7870,0
|
|
20240719,121000,43058380,7870,7870,7870,7870,0
|
|
20240719,120900,43058380,7870,7870,7870,7870,1
|
|
20240719,120800,43050510,7870,7870,7870,7870,0
|
|
20240719,120700,43050510,7870,7870,7870,7870,3
|
|
20240719,120600,43026900,7870,7820,7870,7820,107
|
|
20240719,120500,42189860,7820,7820,7820,7820,0
|
|
20240719,120400,42189860,7820,7820,7820,7820,0
|
|
20240719,120300,42189860,7820,7820,7820,7820,0
|
|
20240719,120200,42189860,7820,7820,7820,7820,0
|
|
20240719,120100,42189860,7820,7820,7820,7820,0
|
|
20240719,120000,42189860,7820,7820,7820,7820,0
|
|
20240719,115900,42189860,7820,7820,7820,7820,0
|
|
20240719,115800,42189860,7820,7820,7820,7820,0
|
|
20240719,115700,42189860,7820,7820,7820,7820,0
|
|
20240719,115600,42189860,7820,7820,7820,7820,0
|
|
20240719,115500,42189860,7820,7820,7820,7820,0
|
|
20240719,115400,42189860,7820,7820,7820,7820,0
|
|
20240719,115300,42189860,7820,7820,7820,7820,0
|
|
20240719,115200,42189860,7820,7820,7820,7820,0
|
|
20240719,115100,42189860,7820,7820,7820,7820,0
|
|
20240719,115000,42189860,7820,7820,7820,7820,0
|
|
20240719,114900,42189860,7820,7820,7820,7820,0
|
|
20240719,114800,42189860,7820,7820,7820,7820,0
|
|
20240719,114700,42189860,7820,7820,7820,7820,0
|
|
20240719,114600,42189860,7820,7820,7820,7820,0
|
|
20240719,114500,42189860,7820,7820,7820,7820,0
|
|
20240719,114400,42189860,7820,7820,7820,7820,0
|
|
20240719,114300,42189860,7820,7820,7820,7820,0
|
|
20240719,114200,42189860,7820,7820,7820,7820,0
|
|
20240719,114100,42189860,7820,7820,7820,7820,0
|
|
20240719,114000,42189860,7820,7820,7820,7820,0
|
|
20240719,113900,42189860,7820,7800,7820,7800,38
|
|
20240719,113800,41893030,7780,7780,7780,7780,0
|
|
20240719,113700,41893030,7780,7780,7780,7780,90
|
|
20240719,113600,41192830,7780,7780,7780,7780,0
|
|
20240719,113500,41192830,7780,7780,7780,7780,200
|
|
20240719,113400,39636830,7780,7780,7780,7780,0
|
|
20240719,113300,39636830,7780,7780,7780,7780,1
|
|
20240719,113200,39629050,7800,7800,7800,7800,0
|
|
20240719,113100,39629050,7800,7800,7800,7800,0
|
|
20240719,113000,39629050,7800,7800,7800,7800,0
|
|
20240719,112900,39629050,7800,7800,7800,7800,0
|
|
20240719,112800,39629050,7800,7800,7800,7800,0
|
|
20240719,112700,39629050,7800,7800,7800,7800,0
|
|
20240719,112600,39629050,7800,7800,7800,7800,0
|
|
20240719,112500,39629050,7800,7800,7800,7800,0
|
|
20240719,112400,39629050,7800,7800,7800,7800,0
|
|
20240719,112300,39629050,7800,7800,7800,7800,0
|
|
20240719,112200,39629050,7800,7800,7800,7800,0
|
|
20240719,112100,39629050,7800,7800,7800,7800,0
|
|
20240719,112000,39629050,7800,7800,7800,7800,110
|
|
20240719,111900,38771050,7750,7750,7750,7750,0
|
|
20240719,111800,38771050,7750,7750,7750,7750,0
|
|
20240719,111700,38771050,7750,7750,7750,7750,0
|
|
20240719,111600,38771050,7750,7750,7750,7750,0
|
|
20240719,111500,38771050,7750,7750,7750,7750,0
|
|
20240719,111400,38771050,7750,7750,7750,7750,0
|
|
20240719,111300,38771050,7750,7750,7750,7750,0
|
|
20240719,111200,38771050,7750,7750,7750,7750,0
|
|
20240719,111100,38771050,7750,7750,7750,7750,0
|
|
20240719,111000,38771050,7750,7750,7750,7750,0
|
|
20240719,110900,38771050,7750,7750,7750,7750,0
|
|
20240719,110800,38771050,7750,7750,7750,7750,0
|
|
20240719,110700,38771050,7750,7750,7750,7750,0
|
|
20240719,110600,38771050,7750,7750,7750,7750,0
|
|
20240719,110500,38771050,7750,7760,7760,7750,432
|
|
20240719,110400,35422930,7800,7800,7800,7800,0
|
|
20240719,110300,35422930,7800,7800,7800,7800,0
|
|
20240719,110200,35422930,7800,7800,7800,7800,0
|
|
20240719,110100,35422930,7800,7800,7800,7800,0
|
|
20240719,110000,35422930,7800,7800,7800,7800,0
|
|
20240719,105900,35422930,7800,7800,7800,7800,0
|
|
20240719,105800,35422930,7800,7770,7800,7770,46
|
|
20240719,105700,35064840,7760,7760,7760,7760,0
|
|
20240719,105600,35064840,7760,7770,7770,7760,31
|
|
20240719,105500,34824270,7750,7750,7750,7750,0
|
|
20240719,105400,34824270,7750,7750,7750,7750,0
|
|
20240719,105300,34824270,7750,7750,7750,7750,0
|
|
20240719,105200,34824270,7750,7750,7750,7750,0
|
|
20240719,105100,34824270,7750,7750,7750,7750,0
|
|
20240719,105000,34824270,7750,7750,7750,7750,0
|
|
20240719,104900,34824270,7750,7750,7750,7750,0
|
|
20240719,104800,34824270,7750,7750,7750,7750,0
|
|
20240719,104700,34824270,7750,7770,7770,7750,39
|
|
20240719,104600,34521800,7780,7780,7780,7780,0
|
|
20240719,104500,34521800,7780,7780,7780,7780,0
|
|
20240719,104400,34521800,7780,7780,7780,7780,0
|
|
20240719,104300,34521800,7780,7780,7780,7780,12
|
|
20240719,104200,34428440,7810,7810,7810,7810,2
|
|
20240719,104100,34412820,7810,7810,7810,7810,0
|
|
20240719,104000,34412820,7810,7810,7810,7810,0
|
|
20240719,103900,34412820,7810,7810,7810,7810,0
|
|
20240719,103800,34412820,7810,7810,7810,7810,0
|
|
20240719,103700,34412820,7810,7810,7810,7810,0
|
|
20240719,103600,34412820,7810,7810,7810,7810,0
|
|
20240719,103500,34412820,7810,7810,7810,7810,0
|
|
20240719,103400,34412820,7810,7810,7810,7810,0
|
|
20240719,103300,34412820,7810,7810,7810,7810,0
|
|
20240719,103200,34412820,7810,7810,7810,7810,0
|
|
20240719,103100,34412820,7810,7810,7810,7810,0
|
|
20240719,103000,34412820,7810,7810,7810,7810,0
|
|
20240719,102900,34412820,7810,7810,7810,7810,76
|
|
20240719,102800,33819260,7810,7810,7810,7810,0
|
|
20240719,102700,33819260,7810,7810,7810,7810,0
|
|
20240719,102600,33819260,7810,7810,7810,7810,0
|
|
20240719,102500,33819260,7810,7810,7810,7810,0
|
|
20240719,102400,33819260,7810,7810,7810,7810,0
|
|
20240719,102300,33819260,7810,7810,7810,7810,1
|
|
20240719,102200,33811450,7810,7800,7810,7790,28
|
|
20240719,102100,33593260,7810,7810,7810,7810,0
|
|
20240719,102000,33593260,7810,7810,7810,7810,0
|
|
20240719,101900,33593260,7810,7810,7810,7810,0
|
|
20240719,101800,33593260,7810,7810,7810,7810,0
|
|
20240719,101700,33593260,7810,7810,7810,7810,65
|
|
20240719,101600,33085610,7810,7810,7810,7810,3
|
|
20240719,101500,33062180,7810,7810,7810,7810,0
|
|
20240719,101400,33062180,7810,7810,7810,7810,0
|
|
20240719,101300,33062180,7810,7810,7810,7810,1
|
|
20240719,101200,33054370,7810,7810,7810,7810,0
|
|
20240719,101100,33054370,7810,7810,7810,7810,1
|
|
20240719,101000,33046560,7810,7810,7810,7810,0
|
|
20240719,100900,33046560,7810,7810,7810,7810,0
|
|
20240719,100800,33046560,7810,7810,7810,7810,0
|
|
20240719,100700,33046560,7810,7810,7810,7810,0
|
|
20240719,100600,33046560,7810,7810,7810,7810,0
|
|
20240719,100500,33046560,7810,7810,7810,7810,0
|
|
20240719,100400,33046560,7810,7810,7810,7810,0
|
|
20240719,100300,33046560,7810,7810,7810,7810,1
|
|
20240719,100200,33038750,7810,7810,7810,7810,0
|
|
20240719,100100,33038750,7810,7810,7810,7810,0
|
|
20240719,100000,33038750,7810,7810,7810,7810,0
|
|
20240719,095900,33038750,7810,7810,7810,7810,2
|
|
20240719,095800,33023130,7800,7800,7800,7800,10
|
|
20240719,095700,32945130,7810,7750,7810,7740,50
|
|
20240719,095600,32557510,7790,7790,7790,7790,0
|
|
20240719,095500,32557510,7790,7790,7790,7790,0
|
|
20240719,095400,32557510,7790,7790,7790,7790,0
|
|
20240719,095300,32557510,7790,7790,7790,7790,0
|
|
20240719,095200,32557510,7790,7790,7790,7790,0
|
|
20240719,095100,32557510,7790,7790,7790,7790,1
|
|
20240719,095000,32549720,7730,7780,7780,7710,2260
|
|
20240719,094900,15029610,7800,7800,7800,7800,0
|
|
20240719,094800,15029610,7800,7800,7800,7800,0
|
|
20240719,094700,15029610,7800,7800,7800,7800,15
|
|
20240719,094600,14912610,7800,7800,7800,7800,143
|
|
20240719,094500,13797210,7800,7810,7820,7800,224
|
|
20240719,094400,12047830,7800,7800,7800,7800,0
|
|
20240719,094300,12047830,7800,7800,7800,7800,9
|
|
20240719,094200,11977630,7800,7800,7800,7800,0
|
|
20240719,094100,11977630,7800,7800,7800,7800,1
|
|
20240719,094000,11969830,7800,7800,7800,7800,0
|
|
20240719,093900,11969830,7800,7800,7800,7800,0
|
|
20240719,093800,11969830,7800,7800,7800,7800,20
|
|
20240719,093700,11813830,7770,7770,7770,7770,0
|
|
20240719,093600,11813830,7770,7770,7770,7770,0
|
|
20240719,093500,11813830,7770,7770,7770,7770,0
|
|
20240719,093400,11813830,7770,7770,7770,7770,0
|
|
20240719,093300,11813830,7770,7770,7770,7770,0
|
|
20240719,093200,11813830,7770,7770,7770,7770,0
|
|
20240719,093100,11813830,7770,7800,7800,7770,146
|
|
20240719,093000,10679110,7800,7800,7800,7800,558
|
|
20240719,092900,6326710,7780,7780,7780,7780,0
|
|
20240719,092800,6326710,7780,7780,7780,7780,0
|
|
20240719,092700,6326710,7780,7780,7780,7780,0
|
|
20240719,092600,6326710,7780,7780,7780,7780,0
|
|
20240719,092500,6326710,7780,7780,7780,7780,0
|
|
20240719,092400,6326710,7780,7780,7780,7780,0
|
|
20240719,092300,6326710,7780,7780,7780,7780,0
|
|
20240719,092200,6326710,7780,7780,7780,7780,0
|
|
20240719,092100,6326710,7780,7780,7780,7780,22
|
|
20240719,092000,6155550,7790,7790,7790,7790,1
|
|
20240719,091900,6147760,7790,7790,7790,7790,0
|
|
20240719,091800,6147760,7790,7810,7810,7790,60
|
|
20240719,091700,5680220,7810,7810,7810,7810,2
|
|
20240719,091600,5664600,7800,7800,7800,7800,0
|
|
20240719,091500,5664600,7800,7800,7800,7800,0
|
|
20240719,091400,5664600,7800,7800,7800,7800,0
|
|
20240719,091300,5664600,7800,7800,7800,7800,0
|
|
20240719,091200,5664600,7800,7800,7800,7800,15
|
|
20240719,091100,5547600,7800,7800,7800,7800,50
|
|
20240719,091000,5157600,7810,7820,7820,7810,95
|
|
20240719,090900,4415350,7820,7820,7820,7820,15
|
|
20240719,090800,4298050,7850,7850,7850,7850,0
|
|
20240719,090700,4298050,7850,7850,7850,7850,0
|
|
20240719,090600,4298050,7850,7870,7870,7850,63
|
|
20240719,090500,3802880,7880,7980,7980,7880,13
|
|
20240719,090400,3700340,7920,7920,7920,7920,0
|
|
20240719,090300,3700340,7920,7900,7920,7900,192
|
|
20240719,090200,2183520,7940,7940,7940,7940,0
|
|
20240719,090100,2183520,7940,7940,7940,7940,0
|
|
20240719,090000,2183520,7940,8000,8000,7940,273
|