579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240926,183600,202291310,6900,6900,6900,6900,197
|
|
20240926,183500,202291310,6900,6900,6900,6900,0
|
|
20240926,183400,202291310,6900,6900,6900,6900,0
|
|
20240926,183300,202291310,6900,6900,6900,6900,0
|
|
20240926,183200,202291310,6900,6900,6900,6900,0
|
|
20240926,183100,202291310,6900,6900,6900,6900,0
|
|
20240926,183000,202291310,6900,6900,6900,6900,0
|
|
20240926,182900,202291310,6900,6900,6900,6900,0
|
|
20240926,182800,202291310,6900,6900,6900,6900,0
|
|
20240926,182700,202291310,6900,6900,6900,6900,0
|
|
20240926,182600,202291310,6900,6900,6900,6900,0
|
|
20240926,182500,202291310,6900,6900,6900,6900,0
|
|
20240926,182400,202291310,6900,6900,6900,6900,0
|
|
20240926,182300,202291310,6900,6900,6900,6900,0
|
|
20240926,182200,202291310,6900,6900,6900,6900,0
|
|
20240926,182100,202291310,6900,6900,6900,6900,0
|
|
20240926,182000,202291310,6900,6900,6900,6900,0
|
|
20240926,181900,202291310,6900,6900,6900,6900,0
|
|
20240926,181800,202291310,6900,6900,6900,6900,0
|
|
20240926,181700,202291310,6900,6900,6900,6900,0
|
|
20240926,181600,202291310,6900,6900,6900,6900,0
|
|
20240926,181500,202291310,6900,6900,6900,6900,0
|
|
20240926,181400,202291310,6900,6900,6900,6900,0
|
|
20240926,181300,202291310,6900,6900,6900,6900,0
|
|
20240926,181200,202291310,6900,6900,6900,6900,0
|
|
20240926,181100,202291310,6900,6900,6900,6900,0
|
|
20240926,181000,202291310,6900,6900,6900,6900,0
|
|
20240926,180900,202291310,6900,6900,6900,6900,0
|
|
20240926,180800,202291310,6900,6900,6900,6900,0
|
|
20240926,180700,202291310,6900,6900,6900,6900,0
|
|
20240926,180600,202291310,6900,6900,6900,6900,197
|
|
20240926,180500,202291310,6900,6900,6900,6900,0
|
|
20240926,180400,202291310,6900,6900,6900,6900,0
|
|
20240926,180300,202291310,6900,6900,6900,6900,0
|
|
20240926,180200,202291310,6900,6900,6900,6900,0
|
|
20240926,180100,202291310,6900,6900,6900,6900,0
|
|
20240926,180000,202291310,6900,6900,6900,6900,0
|
|
20240926,175900,202291310,6900,6900,6900,6900,0
|
|
20240926,175800,202291310,6900,6900,6900,6900,0
|
|
20240926,175700,202291310,6900,6900,6900,6900,0
|
|
20240926,175600,202291310,6900,6900,6900,6900,0
|
|
20240926,175500,202291310,6900,6900,6900,6900,0
|
|
20240926,175400,202291310,6900,6900,6900,6900,0
|
|
20240926,175300,202291310,6900,6900,6900,6900,0
|
|
20240926,175200,202291310,6900,6900,6900,6900,0
|
|
20240926,175100,202291310,6900,6900,6900,6900,0
|
|
20240926,175000,202291310,6900,6900,6900,6900,0
|
|
20240926,174900,202291310,6900,6900,6900,6900,0
|
|
20240926,174800,202291310,6900,6900,6900,6900,0
|
|
20240926,174700,202291310,6900,6900,6900,6900,0
|
|
20240926,174600,202291310,6900,6900,6900,6900,0
|
|
20240926,174500,202291310,6900,6900,6900,6900,0
|
|
20240926,174400,202291310,6900,6900,6900,6900,0
|
|
20240926,174300,202291310,6900,6900,6900,6900,0
|
|
20240926,174200,202291310,6900,6900,6900,6900,0
|
|
20240926,174100,202291310,6900,6900,6900,6900,0
|
|
20240926,174000,202291310,6900,6900,6900,6900,0
|
|
20240926,173900,202291310,6900,6900,6900,6900,0
|
|
20240926,173800,202291310,6900,6900,6900,6900,0
|
|
20240926,173700,202291310,6900,6900,6900,6900,0
|
|
20240926,173600,202291310,6900,6900,6900,6900,197
|
|
20240926,173500,202291310,6900,6900,6900,6900,0
|
|
20240926,173400,202291310,6900,6900,6900,6900,0
|
|
20240926,173300,202291310,6900,6900,6900,6900,0
|
|
20240926,173200,202291310,6900,6900,6900,6900,0
|
|
20240926,173100,202291310,6900,6900,6900,6900,0
|
|
20240926,173000,202291310,6900,6900,6900,6900,0
|
|
20240926,172900,202291310,6900,6900,6900,6900,0
|
|
20240926,172800,202291310,6900,6900,6900,6900,0
|
|
20240926,172700,202291310,6900,6900,6900,6900,0
|
|
20240926,172600,202291310,6900,6900,6900,6900,0
|
|
20240926,172500,202291310,6900,6900,6900,6900,0
|
|
20240926,172400,202291310,6900,6900,6900,6900,0
|
|
20240926,172300,202291310,6900,6900,6900,6900,0
|
|
20240926,172200,202291310,6900,6900,6900,6900,0
|
|
20240926,172100,202291310,6900,6900,6900,6900,0
|
|
20240926,172000,202291310,6900,6900,6900,6900,0
|
|
20240926,171900,202291310,6900,6900,6900,6900,0
|
|
20240926,171800,202291310,6900,6900,6900,6900,0
|
|
20240926,171700,202291310,6900,6900,6900,6900,0
|
|
20240926,171600,202291310,6900,6900,6900,6900,0
|
|
20240926,171500,202291310,6900,6900,6900,6900,0
|
|
20240926,171400,202291310,6900,6900,6900,6900,0
|
|
20240926,171300,202291310,6900,6900,6900,6900,0
|
|
20240926,171200,202291310,6900,6900,6900,6900,0
|
|
20240926,171100,202291310,6900,6900,6900,6900,0
|
|
20240926,171000,202291310,6900,6900,6900,6900,0
|
|
20240926,170900,202291310,6900,6900,6900,6900,0
|
|
20240926,170800,202291310,6900,6900,6900,6900,0
|
|
20240926,170700,202291310,6900,6900,6900,6900,0
|
|
20240926,170600,202291310,6900,6900,6900,6900,197
|
|
20240926,170500,202291310,6900,6900,6900,6900,0
|
|
20240926,170400,202291310,6900,6900,6900,6900,0
|
|
20240926,170300,202291310,6900,6900,6900,6900,0
|
|
20240926,170200,202291310,6900,6900,6900,6900,0
|
|
20240926,170100,202291310,6900,6900,6900,6900,0
|
|
20240926,170000,202291310,6900,6900,6900,6900,0
|
|
20240926,165900,202291310,6900,6900,6900,6900,0
|
|
20240926,165800,202291310,6900,6900,6900,6900,0
|
|
20240926,165700,202291310,6900,6900,6900,6900,0
|
|
20240926,165600,202291310,6900,6900,6900,6900,0
|
|
20240926,165500,202291310,6900,6900,6900,6900,0
|
|
20240926,165400,202291310,6900,6900,6900,6900,0
|
|
20240926,165300,202291310,6900,6900,6900,6900,0
|
|
20240926,165200,202291310,6900,6900,6900,6900,0
|
|
20240926,165100,202291310,6900,6900,6900,6900,0
|
|
20240926,165000,202291310,6900,6900,6900,6900,0
|
|
20240926,164900,202291310,6900,6900,6900,6900,0
|
|
20240926,164800,202291310,6900,6900,6900,6900,0
|
|
20240926,164700,202291310,6900,6900,6900,6900,0
|
|
20240926,164600,202291310,6900,6900,6900,6900,0
|
|
20240926,164500,202291310,6900,6900,6900,6900,0
|
|
20240926,164400,202291310,6900,6900,6900,6900,0
|
|
20240926,164300,202291310,6900,6900,6900,6900,0
|
|
20240926,164200,202291310,6900,6900,6900,6900,0
|
|
20240926,164100,202291310,6900,6900,6900,6900,0
|
|
20240926,164000,202291310,6900,6900,6900,6900,0
|
|
20240926,163900,202291310,6900,6900,6900,6900,0
|
|
20240926,163800,202291310,6900,6900,6900,6900,0
|
|
20240926,163700,202291310,6900,6900,6900,6900,0
|
|
20240926,163600,202291310,6900,6900,6900,6900,197
|
|
20240926,163500,202291310,6900,6900,6900,6900,0
|
|
20240926,163400,202291310,6900,6900,6900,6900,0
|
|
20240926,163300,202291310,6900,6900,6900,6900,0
|
|
20240926,163200,202291310,6900,6900,6900,6900,0
|
|
20240926,163100,202291310,6900,6900,6900,6900,0
|
|
20240926,163000,202291310,6900,6900,6900,6900,0
|
|
20240926,162900,202291310,6900,6900,6900,6900,0
|
|
20240926,162800,202291310,6900,6900,6900,6900,0
|
|
20240926,162700,202291310,6900,6900,6900,6900,0
|
|
20240926,162600,202291310,6900,6900,6900,6900,0
|
|
20240926,162500,202291310,6900,6900,6900,6900,0
|
|
20240926,162400,202291310,6900,6900,6900,6900,0
|
|
20240926,162300,202291310,6900,6900,6900,6900,0
|
|
20240926,162200,202291310,6900,6900,6900,6900,0
|
|
20240926,162100,202291310,6900,6900,6900,6900,0
|
|
20240926,162000,202291310,6900,6900,6900,6900,0
|
|
20240926,161900,202291310,6900,6900,6900,6900,0
|
|
20240926,161800,202291310,6900,6900,6900,6900,0
|
|
20240926,161700,202291310,6900,6900,6900,6900,0
|
|
20240926,161600,202291310,6900,6900,6900,6900,0
|
|
20240926,161500,202291310,6900,6900,6900,6900,0
|
|
20240926,161400,202291310,6900,6900,6900,6900,0
|
|
20240926,161300,202291310,6900,6900,6900,6900,0
|
|
20240926,161200,202291310,6900,6900,6900,6900,0
|
|
20240926,161100,202291310,6900,6900,6900,6900,0
|
|
20240926,161000,202291310,6900,6900,6900,6900,0
|
|
20240926,160900,202291310,6900,6900,6900,6900,0
|
|
20240926,160800,202291310,6900,6900,6900,6900,0
|
|
20240926,160700,202291310,6900,6900,6900,6900,0
|
|
20240926,160600,202291310,6900,6900,6900,6900,197
|
|
20240926,160500,202291310,6900,6900,6900,6900,0
|
|
20240926,160400,202291310,6900,6900,6900,6900,0
|
|
20240926,160300,202291310,6900,6900,6900,6900,0
|
|
20240926,160200,202291310,6900,6900,6900,6900,0
|
|
20240926,160100,202291310,6900,6900,6900,6900,0
|
|
20240926,160000,202291310,6900,6900,6900,6900,0
|
|
20240926,155900,202291310,6900,6900,6900,6900,0
|
|
20240926,155800,202291310,6900,6900,6900,6900,0
|
|
20240926,155700,202291310,6900,6900,6900,6900,0
|
|
20240926,155600,202291310,6900,6900,6900,6900,0
|
|
20240926,155500,202291310,6900,6900,6900,6900,0
|
|
20240926,155400,202291310,6900,6900,6900,6900,0
|
|
20240926,155300,202291310,6900,6900,6900,6900,0
|
|
20240926,155200,202291310,6900,6900,6900,6900,0
|
|
20240926,155100,202291310,6900,6900,6900,6900,0
|
|
20240926,155000,202291310,6900,6900,6900,6900,0
|
|
20240926,154900,202291310,6900,6900,6900,6900,0
|
|
20240926,154800,202291310,6900,6900,6900,6900,0
|
|
20240926,154700,202291310,6900,6900,6900,6900,0
|
|
20240926,154600,202291310,6900,6900,6900,6900,0
|
|
20240926,154500,202291310,6900,6900,6900,6900,0
|
|
20240926,154400,202291310,6900,6900,6900,6900,0
|
|
20240926,154300,202291310,6900,6900,6900,6900,0
|
|
20240926,154200,202291310,6900,6900,6900,6900,0
|
|
20240926,154100,202291310,6900,6900,6900,6900,0
|
|
20240926,154000,202291310,6900,6900,6900,6900,0
|
|
20240926,153900,202291310,6900,6900,6900,6900,0
|
|
20240926,153800,202291310,6900,6900,6900,6900,0
|
|
20240926,153700,202291310,6900,6900,6900,6900,0
|
|
20240926,153600,202291310,6900,6900,6900,6900,197
|
|
20240926,153500,202291310,6900,6900,6900,6900,0
|
|
20240926,153400,202291310,6900,6900,6900,6900,0
|
|
20240926,153300,202291310,6900,6900,6900,6900,0
|
|
20240926,153200,202291310,6900,6900,6900,6900,0
|
|
20240926,153100,202291310,6900,6900,6900,6900,0
|
|
20240926,153000,202291310,6900,6900,6900,6900,197
|
|
20240926,152900,200932010,6870,6870,6870,6870,0
|
|
20240926,152800,200932010,6870,6870,6870,6870,0
|
|
20240926,152700,200932010,6870,6870,6870,6870,0
|
|
20240926,152600,200932010,6870,6870,6870,6870,0
|
|
20240926,152500,200932010,6870,6870,6870,6870,0
|
|
20240926,152400,200932010,6870,6870,6870,6870,0
|
|
20240926,152300,200932010,6870,6870,6870,6870,0
|
|
20240926,152200,200932010,6870,6870,6870,6870,0
|
|
20240926,152100,200932010,6870,6870,6870,6870,0
|
|
20240926,152000,200932010,6870,6870,6870,6870,0
|
|
20240926,151900,200932010,6870,6870,6870,6870,5
|
|
20240926,151800,200897660,6860,6890,6900,6860,585
|
|
20240926,151700,196865750,6860,6860,6860,6860,1
|
|
20240926,151600,196858890,6860,6860,6860,6860,78
|
|
20240926,151500,196323810,6860,6860,6860,6860,170
|
|
20240926,151400,195157610,6860,6860,6860,6860,0
|
|
20240926,151300,195157610,6860,6870,6890,6860,2763
|
|
20240926,151200,176143630,6860,6860,6860,6860,0
|
|
20240926,151100,176143630,6860,6860,6860,6860,0
|
|
20240926,151000,176143630,6860,6860,6860,6850,34
|
|
20240926,150900,175910520,6870,6870,6870,6870,56
|
|
20240926,150800,175525800,6870,6870,6870,6870,0
|
|
20240926,150700,175525800,6870,6870,6870,6870,0
|
|
20240926,150600,175525800,6870,6870,6870,6870,0
|
|
20240926,150500,175525800,6870,6870,6870,6870,0
|
|
20240926,150400,175525800,6870,6870,6870,6870,1
|
|
20240926,150300,175518930,6850,6850,6850,6850,0
|
|
20240926,150200,175518930,6850,6850,6850,6850,0
|
|
20240926,150100,175518930,6850,6850,6850,6850,0
|
|
20240926,150000,175518930,6850,6850,6850,6850,0
|
|
20240926,145900,175518930,6850,6850,6850,6850,0
|
|
20240926,145800,175518930,6850,6850,6850,6850,0
|
|
20240926,145700,175518930,6850,6850,6850,6850,0
|
|
20240926,145600,175518930,6850,6850,6850,6850,0
|
|
20240926,145500,175518930,6850,6850,6850,6850,80
|
|
20240926,145400,174970930,6860,6860,6860,6860,8
|
|
20240926,145300,174916050,6850,6850,6850,6850,0
|
|
20240926,145200,174916050,6850,6850,6850,6850,0
|
|
20240926,145100,174916050,6850,6850,6850,6850,0
|
|
20240926,145000,174916050,6850,6850,6850,6850,0
|
|
20240926,144900,174916050,6850,6850,6850,6850,0
|
|
20240926,144800,174916050,6850,6850,6850,6850,80
|
|
20240926,144700,174368050,6850,6850,6850,6850,0
|
|
20240926,144600,174368050,6850,6850,6850,6850,0
|
|
20240926,144500,174368050,6850,6850,6850,6850,0
|
|
20240926,144400,174368050,6850,6850,6850,6850,600
|
|
20240926,144300,170258050,6850,6850,6850,6850,0
|
|
20240926,144200,170258050,6850,6850,6850,6850,0
|
|
20240926,144100,170258050,6850,6850,6850,6850,0
|
|
20240926,144000,170258050,6850,6850,6850,6850,0
|
|
20240926,143900,170258050,6850,6850,6850,6850,0
|
|
20240926,143800,170258050,6850,6880,6880,6850,119
|
|
20240926,143700,169442840,6880,6880,6880,6880,2
|
|
20240926,143600,169429080,6880,6880,6880,6880,8
|
|
20240926,143500,169374040,6880,6880,6880,6880,292
|
|
20240926,143400,167365080,6880,6880,6880,6880,0
|
|
20240926,143300,167365080,6880,6880,6880,6880,5
|
|
20240926,143200,167330680,6880,6880,6880,6880,0
|
|
20240926,143100,167330680,6880,6880,6880,6880,0
|
|
20240926,143000,167330680,6880,6880,6880,6880,0
|
|
20240926,142900,167330680,6880,6880,6880,6880,12
|
|
20240926,142800,167248120,6840,6850,6850,6840,2
|
|
20240926,142700,167234430,6860,6860,6860,6860,0
|
|
20240926,142600,167234430,6860,6860,6860,6860,1
|
|
20240926,142500,167227570,6880,6880,6880,6880,0
|
|
20240926,142400,167227570,6880,6880,6880,6880,0
|
|
20240926,142300,167227570,6880,6870,6880,6870,1000
|
|
20240926,142200,160349120,6850,6850,6850,6850,0
|
|
20240926,142100,160349120,6850,6850,6850,6850,0
|
|
20240926,142000,160349120,6850,6850,6850,6850,65
|
|
20240926,141900,159903870,6870,6870,6870,6870,0
|
|
20240926,141800,159903870,6870,6870,6870,6870,74
|
|
20240926,141700,159395490,6860,6860,6860,6860,0
|
|
20240926,141600,159395490,6860,6860,6860,6860,308
|
|
20240926,141500,157282610,6840,6850,6850,6840,400
|
|
20240926,141400,154545110,6850,6850,6850,6850,0
|
|
20240926,141300,154545110,6850,6850,6850,6850,5
|
|
20240926,141200,154510860,6850,6850,6850,6850,0
|
|
20240926,141100,154510860,6850,6850,6850,6850,0
|
|
20240926,141000,154510860,6850,6850,6850,6850,0
|
|
20240926,140900,154510860,6850,6850,6850,6850,0
|
|
20240926,140800,154510860,6850,6850,6850,6850,0
|
|
20240926,140700,154510860,6850,6850,6850,6850,0
|
|
20240926,140600,154510860,6850,6850,6850,6850,97
|
|
20240926,140500,153846410,6850,6850,6850,6850,0
|
|
20240926,140400,153846410,6850,6850,6850,6850,0
|
|
20240926,140300,153846410,6850,6850,6850,6850,301
|
|
20240926,140200,151784560,6850,6850,6850,6850,2
|
|
20240926,140100,151770860,6860,6860,6860,6860,0
|
|
20240926,140000,151770860,6860,6860,6860,6860,0
|
|
20240926,135900,151770860,6860,6860,6860,6860,0
|
|
20240926,135800,151770860,6860,6860,6860,6860,5
|
|
20240926,135700,151736560,6860,6860,6860,6860,1
|
|
20240926,135600,151729700,6840,6840,6840,6840,0
|
|
20240926,135500,151729700,6840,6840,6840,6840,5
|
|
20240926,135400,151695500,6850,6850,6850,6850,0
|
|
20240926,135300,151695500,6850,6840,6850,6840,596
|
|
20240926,135200,147616630,6850,6850,6850,6850,0
|
|
20240926,135100,147616630,6850,6850,6850,6850,237
|
|
20240926,135000,145993180,6850,6850,6850,6850,0
|
|
20240926,134900,145993180,6850,6850,6850,6850,0
|
|
20240926,134800,145993180,6850,6850,6850,6850,0
|
|
20240926,134700,145993180,6850,6850,6850,6850,0
|
|
20240926,134600,145993180,6850,6850,6850,6850,2
|
|
20240926,134500,145979480,6860,6860,6860,6860,0
|
|
20240926,134400,145979480,6860,6860,6860,6860,5
|
|
20240926,134300,145945180,6850,6850,6850,6850,0
|
|
20240926,134200,145945180,6850,6850,6850,6850,0
|
|
20240926,134100,145945180,6850,6850,6850,6850,0
|
|
20240926,134000,145945180,6850,6850,6850,6850,16
|
|
20240926,133900,145835580,6850,6850,6850,6850,0
|
|
20240926,133800,145835580,6850,6850,6850,6850,0
|
|
20240926,133700,145835580,6850,6850,6850,6850,75
|
|
20240926,133600,145321830,6860,6860,6860,6860,0
|
|
20240926,133500,145321830,6860,6860,6860,6860,0
|
|
20240926,133400,145321830,6860,6860,6860,6860,0
|
|
20240926,133300,145321830,6860,6860,6860,6860,13
|
|
20240926,133200,145232650,6850,6850,6850,6850,0
|
|
20240926,133100,145232650,6850,6850,6850,6850,50
|
|
20240926,133000,144890150,6850,6850,6850,6850,0
|
|
20240926,132900,144890150,6850,6850,6850,6850,0
|
|
20240926,132800,144890150,6850,6850,6850,6850,0
|
|
20240926,132700,144890150,6850,6850,6850,6850,0
|
|
20240926,132600,144890150,6850,6850,6850,6850,0
|
|
20240926,132500,144890150,6850,6850,6850,6850,53
|
|
20240926,132400,144527100,6850,6850,6850,6850,0
|
|
20240926,132300,144527100,6850,6850,6850,6850,0
|
|
20240926,132200,144527100,6850,6850,6850,6850,1
|
|
20240926,132100,144520250,6850,6850,6850,6850,63
|
|
20240926,132000,144088700,6860,6860,6860,6860,0
|
|
20240926,131900,144088700,6860,6860,6860,6860,0
|
|
20240926,131800,144088700,6860,6860,6860,6860,0
|
|
20240926,131700,144088700,6860,6860,6860,6860,1
|
|
20240926,131600,144081840,6850,6850,6850,6850,194
|
|
20240926,131500,142752940,6850,6850,6850,6850,0
|
|
20240926,131400,142752940,6850,6850,6850,6850,200
|
|
20240926,131300,141382940,6850,6850,6850,6850,0
|
|
20240926,131200,141382940,6850,6850,6850,6850,0
|
|
20240926,131100,141382940,6850,6850,6850,6850,0
|
|
20240926,131000,141382940,6850,6850,6850,6850,0
|
|
20240926,130900,141382940,6850,6850,6850,6850,0
|
|
20240926,130800,141382940,6850,6850,6850,6850,0
|
|
20240926,130700,141382940,6850,6850,6850,6850,0
|
|
20240926,130600,141382940,6850,6850,6850,6850,0
|
|
20240926,130500,141382940,6850,6850,6850,6850,65
|
|
20240926,130400,140937690,6850,6850,6850,6850,0
|
|
20240926,130300,140937690,6850,6850,6850,6850,0
|
|
20240926,130200,140937690,6850,6850,6850,6850,0
|
|
20240926,130100,140937690,6850,6850,6850,6850,0
|
|
20240926,130000,140937690,6850,6850,6850,6850,0
|
|
20240926,125900,140937690,6850,6850,6850,6850,156
|
|
20240926,125800,139869090,6860,6860,6860,6860,0
|
|
20240926,125700,139869090,6860,6860,6860,6860,0
|
|
20240926,125600,139869090,6860,6860,6860,6860,0
|
|
20240926,125500,139869090,6860,6860,6860,6860,50
|
|
20240926,125400,139526090,6860,6860,6860,6860,19
|
|
20240926,125300,139395750,6860,6860,6860,6860,0
|
|
20240926,125200,139395750,6860,6860,6860,6860,0
|
|
20240926,125100,139395750,6860,6860,6860,6860,0
|
|
20240926,125000,139395750,6860,6860,6860,6860,14
|
|
20240926,124900,139299710,6870,6870,6870,6870,567
|
|
20240926,124800,135404420,6860,6860,6860,6860,0
|
|
20240926,124700,135404420,6860,6860,6860,6860,194
|
|
20240926,124600,134073580,6860,6870,6870,6860,34
|
|
20240926,124500,133840050,6860,6860,6860,6860,10
|
|
20240926,124400,133771450,6870,6870,6870,6870,0
|
|
20240926,124300,133771450,6870,6870,6870,6870,1
|
|
20240926,124200,133764580,6860,6860,6860,6860,0
|
|
20240926,124100,133764580,6860,6860,6860,6860,0
|
|
20240926,124000,133764580,6860,6860,6860,6860,0
|
|
20240926,123900,133764580,6860,6860,6860,6860,0
|
|
20240926,123800,133764580,6860,6860,6860,6860,0
|
|
20240926,123700,133764580,6860,6860,6860,6860,0
|
|
20240926,123600,133764580,6860,6860,6860,6860,0
|
|
20240926,123500,133764580,6860,6860,6860,6860,0
|
|
20240926,123400,133764580,6860,6860,6860,6860,0
|
|
20240926,123300,133764580,6860,6860,6860,6860,0
|
|
20240926,123200,133764580,6860,6860,6860,6860,0
|
|
20240926,123100,133764580,6860,6860,6860,6860,31
|
|
20240926,123000,133551920,6870,6870,6870,6870,10
|
|
20240926,122900,133483220,6870,6870,6870,6870,0
|
|
20240926,122800,133483220,6870,6860,6870,6860,307
|
|
20240926,122700,131377130,6870,6870,6870,6870,0
|
|
20240926,122600,131377130,6870,6870,6870,6870,0
|
|
20240926,122500,131377130,6870,6870,6870,6870,0
|
|
20240926,122400,131377130,6870,6870,6870,6870,15
|
|
20240926,122300,131274080,6870,6870,6870,6870,67
|
|
20240926,122200,130813790,6870,6870,6870,6870,0
|
|
20240926,122100,130813790,6870,6870,6870,6870,2
|
|
20240926,122000,130800050,6860,6860,6860,6860,4
|
|
20240926,121900,130772610,6860,6860,6860,6860,0
|
|
20240926,121800,130772610,6860,6860,6860,6860,0
|
|
20240926,121700,130772610,6860,6860,6860,6860,0
|
|
20240926,121600,130772610,6860,6870,6870,6860,68
|
|
20240926,121500,130305550,6870,6860,6870,6860,181
|
|
20240926,121400,129063690,6860,6860,6860,6860,0
|
|
20240926,121300,129063690,6860,6860,6860,6860,5
|
|
20240926,121200,129029390,6870,6870,6870,6870,0
|
|
20240926,121100,129029390,6870,6870,6870,6870,0
|
|
20240926,121000,129029390,6870,6870,6870,6870,0
|
|
20240926,120900,129029390,6870,6870,6870,6870,0
|
|
20240926,120800,129029390,6870,6870,6870,6870,10
|
|
20240926,120700,128960690,6870,6870,6870,6870,0
|
|
20240926,120600,128960690,6870,6870,6870,6870,53
|
|
20240926,120500,128596580,6870,6870,6870,6870,0
|
|
20240926,120400,128596580,6870,6870,6870,6870,0
|
|
20240926,120300,128596580,6870,6870,6870,6870,2
|
|
20240926,120200,128582840,6870,6870,6870,6870,0
|
|
20240926,120100,128582840,6870,6870,6870,6870,0
|
|
20240926,120000,128582840,6870,6870,6870,6870,0
|
|
20240926,115900,128582840,6870,6870,6870,6870,0
|
|
20240926,115800,128582840,6870,6870,6870,6870,0
|
|
20240926,115700,128582840,6870,6870,6870,6870,1
|
|
20240926,115600,128575970,6870,6870,6870,6870,20
|
|
20240926,115500,128438570,6860,6860,6860,6860,1
|
|
20240926,115400,128431710,6860,6860,6860,6860,0
|
|
20240926,115300,128431710,6860,6860,6860,6860,0
|
|
20240926,115200,128431710,6860,6860,6860,6860,0
|
|
20240926,115100,128431710,6860,6860,6860,6860,0
|
|
20240926,115000,128431710,6860,6860,6860,6860,0
|
|
20240926,114900,128431710,6860,6860,6860,6860,64
|
|
20240926,114800,127992670,6860,6860,6860,6860,0
|
|
20240926,114700,127992670,6860,6860,6860,6860,2
|
|
20240926,114600,127978950,6850,6850,6850,6850,0
|
|
20240926,114500,127978950,6850,6850,6850,6850,0
|
|
20240926,114400,127978950,6850,6850,6850,6850,1
|
|
20240926,114300,127972100,6850,6850,6850,6850,5
|
|
20240926,114200,127937850,6850,6850,6850,6850,0
|
|
20240926,114100,127937850,6850,6850,6850,6850,0
|
|
20240926,114000,127937850,6850,6850,6850,6850,0
|
|
20240926,113900,127937850,6850,6850,6850,6850,0
|
|
20240926,113800,127937850,6850,6850,6850,6850,0
|
|
20240926,113700,127937850,6850,6850,6850,6850,79
|
|
20240926,113600,127396700,6860,6860,6860,6860,12
|
|
20240926,113500,127314380,6850,6850,6850,6850,0
|
|
20240926,113400,127314380,6850,6850,6850,6850,0
|
|
20240926,113300,127314380,6850,6850,6850,6850,0
|
|
20240926,113200,127314380,6850,6850,6850,6850,0
|
|
20240926,113100,127314380,6850,6840,6850,6840,604
|
|
20240926,113000,123177630,6840,6840,6840,6840,0
|
|
20240926,112900,123177630,6840,6840,6840,6840,0
|
|
20240926,112800,123177630,6840,6840,6840,6840,1
|
|
20240926,112700,123170790,6840,6840,6840,6840,86
|
|
20240926,112600,122582550,6840,6840,6840,6840,5
|
|
20240926,112500,122548350,6850,6850,6850,6850,0
|
|
20240926,112400,122548350,6850,6850,6850,6850,0
|
|
20240926,112300,122548350,6850,6850,6850,6850,50
|
|
20240926,112200,122205850,6850,6850,6850,6850,10
|
|
20240926,112100,122137350,6850,6850,6850,6850,20
|
|
20240926,112000,122000350,6850,6850,6850,6850,0
|
|
20240926,111900,122000350,6850,6850,6850,6850,106
|
|
20240926,111800,121274250,6860,6860,6860,6860,6
|
|
20240926,111700,121233090,6860,6860,6860,6860,12
|
|
20240926,111600,121150770,6860,6860,6860,6860,1
|
|
20240926,111500,121143910,6850,6850,6850,6850,10
|
|
20240926,111400,121075410,6860,6860,6860,6860,1
|
|
20240926,111300,121068550,6860,6860,6860,6860,1
|
|
20240926,111200,121061690,6850,6850,6850,6850,0
|
|
20240926,111100,121061690,6850,6850,6850,6850,0
|
|
20240926,111000,121061690,6850,6840,6850,6840,85
|
|
20240926,110900,120480200,6850,6850,6850,6850,1076
|
|
20240926,110800,113109600,6850,6850,6850,6850,75
|
|
20240926,110700,112595850,6850,6850,6850,6850,0
|
|
20240926,110600,112595850,6850,6850,6850,6850,0
|
|
20240926,110500,112595850,6850,6850,6850,6850,38
|
|
20240926,110400,112335550,6850,6850,6850,6850,37
|
|
20240926,110300,112082100,6850,6840,6850,6840,31
|
|
20240926,110200,111869890,6840,6840,6840,6840,0
|
|
20240926,110100,111869890,6840,6840,6840,6840,72
|
|
20240926,110000,111377410,6850,6850,6850,6850,0
|
|
20240926,105900,111377410,6850,6850,6850,6850,40
|
|
20240926,105800,111103410,6850,6850,6850,6850,25
|
|
20240926,105700,110932160,6850,6850,6850,6850,0
|
|
20240926,105600,110932160,6850,6850,6850,6850,0
|
|
20240926,105500,110932160,6850,6850,6850,6850,0
|
|
20240926,105400,110932160,6850,6850,6850,6850,15
|
|
20240926,105300,110829410,6850,6850,6850,6850,0
|
|
20240926,105200,110829410,6850,6850,6850,6850,10
|
|
20240926,105100,110760910,6860,6860,6860,6860,5
|
|
20240926,105000,110726610,6850,6850,6850,6850,0
|
|
20240926,104900,110726610,6850,6850,6850,6850,0
|
|
20240926,104800,110726610,6850,6860,6860,6850,450
|
|
20240926,104700,107644000,6850,6850,6850,6850,0
|
|
20240926,104600,107644000,6850,6850,6850,6850,0
|
|
20240926,104500,107644000,6850,6850,6850,6850,0
|
|
20240926,104400,107644000,6850,6850,6850,6850,19
|
|
20240926,104300,107513850,6850,6850,6850,6850,0
|
|
20240926,104200,107513850,6850,6860,6860,6850,11
|
|
20240926,104100,107438400,6870,6870,6870,6870,0
|
|
20240926,104000,107438400,6870,6870,6870,6870,0
|
|
20240926,103900,107438400,6870,6870,6870,6870,146
|
|
20240926,103800,106435380,6850,6850,6850,6850,0
|
|
20240926,103700,106435380,6850,6850,6850,6850,0
|
|
20240926,103600,106435380,6850,6850,6850,6850,0
|
|
20240926,103500,106435380,6850,6850,6850,6850,0
|
|
20240926,103400,106435380,6850,6850,6850,6850,2
|
|
20240926,103300,106421680,6870,6870,6870,6870,0
|
|
20240926,103200,106421680,6870,6870,6870,6870,0
|
|
20240926,103100,106421680,6870,6870,6870,6870,0
|
|
20240926,103000,106421680,6870,6870,6870,6870,0
|
|
20240926,102900,106421680,6870,6870,6870,6870,0
|
|
20240926,102800,106421680,6870,6870,6870,6870,0
|
|
20240926,102700,106421680,6870,6860,6870,6840,160
|
|
20240926,102600,105326060,6860,6860,6860,6860,0
|
|
20240926,102500,105326060,6860,6860,6860,6860,0
|
|
20240926,102400,105326060,6860,6860,6860,6860,0
|
|
20240926,102300,105326060,6860,6860,6860,6860,9
|
|
20240926,102200,105264320,6860,6860,6860,6860,101
|
|
20240926,102100,104571460,6840,6840,6840,6840,0
|
|
20240926,102000,104571460,6840,6840,6840,6840,0
|
|
20240926,101900,104571460,6840,6840,6840,6840,105
|
|
20240926,101800,103853260,6860,6860,6860,6860,0
|
|
20240926,101700,103853260,6860,6860,6860,6860,5
|
|
20240926,101600,103818960,6840,6840,6840,6840,0
|
|
20240926,101500,103818960,6840,6840,6840,6840,0
|
|
20240926,101400,103818960,6840,6840,6840,6840,81
|
|
20240926,101300,103264920,6850,6860,6860,6850,3
|
|
20240926,101200,103244350,6840,6840,6840,6840,0
|
|
20240926,101100,103244350,6840,6850,6850,6840,200
|
|
20240926,101000,101875800,6870,6870,6870,6870,0
|
|
20240926,100900,101875800,6870,6870,6870,6870,0
|
|
20240926,100800,101875800,6870,6870,6870,6870,0
|
|
20240926,100700,101875800,6870,6870,6870,6870,20
|
|
20240926,100600,101738400,6870,6870,6870,6870,0
|
|
20240926,100500,101738400,6870,6870,6870,6870,1
|
|
20240926,100400,101731530,6860,6860,6860,6860,0
|
|
20240926,100300,101731530,6860,6840,6860,6840,94
|
|
20240926,100200,101088550,6850,6850,6850,6850,1
|
|
20240926,100100,101081700,6870,6870,6870,6870,8
|
|
20240926,100000,101026740,6850,6850,6850,6850,11
|
|
20240926,095900,100951390,6840,6840,6840,6840,1
|
|
20240926,095800,100944550,6850,6850,6850,6850,0
|
|
20240926,095700,100944550,6850,6850,6850,6850,0
|
|
20240926,095600,100944550,6850,6850,6850,6850,1
|
|
20240926,095500,100937700,6850,6850,6850,6840,639
|
|
20240926,095400,96561050,6850,6850,6900,6850,1028
|
|
20240926,095300,89491330,6840,6840,6840,6840,5
|
|
20240926,095200,89457130,6840,6840,6840,6840,0
|
|
20240926,095100,89457130,6840,6840,6840,6840,0
|
|
20240926,095000,89457130,6840,6840,6840,6840,0
|
|
20240926,094900,89457130,6840,6840,6840,6840,94
|
|
20240926,094800,88814170,6850,6860,6860,6850,1031
|
|
20240926,094700,81751810,6850,6850,6850,6850,0
|
|
20240926,094600,81751810,6850,6850,6850,6850,0
|
|
20240926,094500,81751810,6850,6860,6860,6850,20
|
|
20240926,094400,81614700,6860,6860,6860,6860,0
|
|
20240926,094300,81614700,6860,6860,6860,6850,46
|
|
20240926,094200,81299150,6860,6860,6860,6860,41
|
|
20240926,094100,81017890,6860,6860,6860,6860,0
|
|
20240926,094000,81017890,6860,6860,6860,6860,450
|
|
20240926,093900,77930890,6860,6860,6860,6860,10
|
|
20240926,093800,77862290,6860,6850,6860,6850,50
|
|
20240926,093700,77519780,6850,6850,6850,6850,0
|
|
20240926,093600,77519780,6850,6850,6850,6850,848
|
|
20240926,093500,71710980,6860,6860,6860,6860,1
|
|
20240926,093400,71704120,6860,6860,6860,6860,0
|
|
20240926,093300,71704120,6860,6860,6860,6850,22
|
|
20240926,093200,71553210,6860,6870,6870,6860,885
|
|
20240926,093100,65481890,6870,6880,6880,6870,11
|
|
20240926,093000,65406310,6880,6890,6890,6880,3
|
|
20240926,092900,65385660,6890,6880,6890,6880,12
|
|
20240926,092800,65302990,6850,6860,6870,6850,705
|
|
20240926,092700,60463870,6850,6850,6850,6850,20
|
|
20240926,092600,60326870,6850,6860,6860,6850,299
|
|
20240926,092500,58278620,6850,6850,6850,6850,30
|
|
20240926,092400,58073120,6850,6850,6850,6850,300
|
|
20240926,092300,56018120,6850,6860,6860,6850,22
|
|
20240926,092200,55867310,6860,6840,6860,6840,431
|
|
20240926,092100,52915470,6840,6840,6840,6840,30
|
|
20240926,092000,52710270,6840,6840,6840,6840,70
|
|
20240926,091900,52231470,6840,6830,6840,6830,110
|
|
20240926,091800,51479170,6830,6840,6840,6830,87
|
|
20240926,091700,50884190,6850,6850,6850,6850,7
|
|
20240926,091600,50836240,6840,6840,6840,6840,0
|
|
20240926,091500,50836240,6840,6840,6840,6840,10
|
|
20240926,091400,50767840,6850,6850,6850,6850,0
|
|
20240926,091300,50767840,6850,6850,6850,6850,2
|
|
20240926,091200,50754140,6850,6850,6850,6850,0
|
|
20240926,091100,50754140,6850,6850,6850,6850,25
|
|
20240926,091000,50582890,6850,6850,6850,6850,0
|
|
20240926,090900,50582890,6850,6850,6850,6850,31
|
|
20240926,090800,50370540,6850,6850,6850,6850,20
|
|
20240926,090700,50233540,6830,6860,6860,6830,1647
|
|
20240926,090600,38965790,6860,6830,6860,6830,4988
|
|
20240926,090500,4893260,6830,6830,6830,6830,87
|
|
20240926,090400,4299050,6830,6830,6830,6830,0
|
|
20240926,090300,4299050,6830,6830,6830,6830,0
|
|
20240926,090200,4299050,6830,6820,6830,6820,65
|
|
20240926,090100,3855710,6810,6810,6810,6810,0
|
|
20240926,090000,3855710,6810,6820,6840,6810,566
|