618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,191500,308736460,6780,6780,6780,6780,1594
|
|
20240826,191400,308736460,6780,6780,6780,6780,0
|
|
20240826,191300,308736460,6780,6780,6780,6780,0
|
|
20240826,191200,308736460,6780,6780,6780,6780,0
|
|
20240826,191100,308736460,6780,6780,6780,6780,0
|
|
20240826,191000,308736460,6780,6780,6780,6780,0
|
|
20240826,190900,308736460,6780,6780,6780,6780,0
|
|
20240826,190800,308736460,6780,6780,6780,6780,0
|
|
20240826,190700,308736460,6780,6780,6780,6780,0
|
|
20240826,190600,308736460,6780,6780,6780,6780,0
|
|
20240826,190500,308736460,6780,6780,6780,6780,0
|
|
20240826,190400,308736460,6780,6780,6780,6780,0
|
|
20240826,190300,308736460,6780,6780,6780,6780,0
|
|
20240826,190200,308736460,6780,6780,6780,6780,0
|
|
20240826,190100,308736460,6780,6780,6780,6780,0
|
|
20240826,190000,308736460,6780,6780,6780,6780,0
|
|
20240826,185900,308736460,6780,6780,6780,6780,0
|
|
20240826,185800,308736460,6780,6780,6780,6780,0
|
|
20240826,185700,308736460,6780,6780,6780,6780,0
|
|
20240826,185600,308736460,6780,6780,6780,6780,0
|
|
20240826,185500,308736460,6780,6780,6780,6780,0
|
|
20240826,185400,308736460,6780,6780,6780,6780,0
|
|
20240826,185300,308736460,6780,6780,6780,6780,0
|
|
20240826,185200,308736460,6780,6780,6780,6780,0
|
|
20240826,185100,308736460,6780,6780,6780,6780,0
|
|
20240826,185000,308736460,6780,6780,6780,6780,0
|
|
20240826,184900,308736460,6780,6780,6780,6780,0
|
|
20240826,184800,308736460,6780,6780,6780,6780,0
|
|
20240826,184700,308736460,6780,6780,6780,6780,0
|
|
20240826,184600,308736460,6780,6780,6780,6780,0
|
|
20240826,184500,308736460,6780,6780,6780,6780,1594
|
|
20240826,184400,308736460,6780,6780,6780,6780,0
|
|
20240826,184300,308736460,6780,6780,6780,6780,0
|
|
20240826,184200,308736460,6780,6780,6780,6780,0
|
|
20240826,184100,308736460,6780,6780,6780,6780,0
|
|
20240826,184000,308736460,6780,6780,6780,6780,0
|
|
20240826,183900,308736460,6780,6780,6780,6780,0
|
|
20240826,183800,308736460,6780,6780,6780,6780,0
|
|
20240826,183700,308736460,6780,6780,6780,6780,0
|
|
20240826,183600,308736460,6780,6780,6780,6780,0
|
|
20240826,183500,308736460,6780,6780,6780,6780,0
|
|
20240826,183400,308736460,6780,6780,6780,6780,0
|
|
20240826,183300,308736460,6780,6780,6780,6780,0
|
|
20240826,183200,308736460,6780,6780,6780,6780,0
|
|
20240826,183100,308736460,6780,6780,6780,6780,0
|
|
20240826,183000,308736460,6780,6780,6780,6780,0
|
|
20240826,182900,308736460,6780,6780,6780,6780,0
|
|
20240826,182800,308736460,6780,6780,6780,6780,0
|
|
20240826,182700,308736460,6780,6780,6780,6780,0
|
|
20240826,182600,308736460,6780,6780,6780,6780,0
|
|
20240826,182500,308736460,6780,6780,6780,6780,0
|
|
20240826,182400,308736460,6780,6780,6780,6780,0
|
|
20240826,182300,308736460,6780,6780,6780,6780,0
|
|
20240826,182200,308736460,6780,6780,6780,6780,0
|
|
20240826,182100,308736460,6780,6780,6780,6780,0
|
|
20240826,182000,308736460,6780,6780,6780,6780,0
|
|
20240826,181900,308736460,6780,6780,6780,6780,0
|
|
20240826,181800,308736460,6780,6780,6780,6780,0
|
|
20240826,181700,308736460,6780,6780,6780,6780,0
|
|
20240826,181600,308736460,6780,6780,6780,6780,0
|
|
20240826,181500,308736460,6780,6780,6780,6780,1594
|
|
20240826,181400,308736460,6780,6780,6780,6780,0
|
|
20240826,181300,308736460,6780,6780,6780,6780,0
|
|
20240826,181200,308736460,6780,6780,6780,6780,0
|
|
20240826,181100,308736460,6780,6780,6780,6780,0
|
|
20240826,181000,308736460,6780,6780,6780,6780,0
|
|
20240826,180900,308736460,6780,6780,6780,6780,0
|
|
20240826,180800,308736460,6780,6780,6780,6780,0
|
|
20240826,180700,308736460,6780,6780,6780,6780,0
|
|
20240826,180600,308736460,6780,6780,6780,6780,0
|
|
20240826,180500,308736460,6780,6780,6780,6780,0
|
|
20240826,180400,308736460,6780,6780,6780,6780,0
|
|
20240826,180300,308736460,6780,6780,6780,6780,0
|
|
20240826,180200,308736460,6780,6780,6780,6780,0
|
|
20240826,180100,308736460,6780,6780,6780,6780,0
|
|
20240826,180000,308736460,6780,6780,6780,6780,0
|
|
20240826,175900,308736460,6780,6780,6780,6780,0
|
|
20240826,175800,308736460,6780,6780,6780,6780,0
|
|
20240826,175700,308736460,6780,6780,6780,6780,0
|
|
20240826,175600,308736460,6780,6780,6780,6780,0
|
|
20240826,175500,308736460,6780,6780,6780,6780,0
|
|
20240826,175400,308736460,6780,6780,6780,6780,0
|
|
20240826,175300,308736460,6780,6780,6780,6780,0
|
|
20240826,175200,308736460,6780,6780,6780,6780,0
|
|
20240826,175100,308736460,6780,6780,6780,6780,0
|
|
20240826,175000,308736460,6780,6780,6780,6780,0
|
|
20240826,174900,308736460,6780,6780,6780,6780,0
|
|
20240826,174800,308736460,6780,6780,6780,6780,0
|
|
20240826,174700,308736460,6780,6780,6780,6780,0
|
|
20240826,174600,308736460,6780,6780,6780,6780,0
|
|
20240826,174500,308736460,6780,6780,6780,6780,1594
|
|
20240826,174400,308736460,6780,6780,6780,6780,0
|
|
20240826,174300,308736460,6780,6780,6780,6780,0
|
|
20240826,174200,308736460,6780,6780,6780,6780,0
|
|
20240826,174100,308736460,6780,6780,6780,6780,0
|
|
20240826,174000,308736460,6780,6780,6780,6780,0
|
|
20240826,173900,308736460,6780,6780,6780,6780,0
|
|
20240826,173800,308736460,6780,6780,6780,6780,0
|
|
20240826,173700,308736460,6780,6780,6780,6780,0
|
|
20240826,173600,308736460,6780,6780,6780,6780,0
|
|
20240826,173500,308736460,6780,6780,6780,6780,0
|
|
20240826,173400,308736460,6780,6780,6780,6780,0
|
|
20240826,173300,308736460,6780,6780,6780,6780,0
|
|
20240826,173200,308736460,6780,6780,6780,6780,0
|
|
20240826,173100,308736460,6780,6780,6780,6780,0
|
|
20240826,173000,308736460,6780,6780,6780,6780,0
|
|
20240826,172900,308736460,6780,6780,6780,6780,0
|
|
20240826,172800,308736460,6780,6780,6780,6780,0
|
|
20240826,172700,308736460,6780,6780,6780,6780,0
|
|
20240826,172600,308736460,6780,6780,6780,6780,0
|
|
20240826,172500,308736460,6780,6780,6780,6780,0
|
|
20240826,172400,308736460,6780,6780,6780,6780,0
|
|
20240826,172300,308736460,6780,6780,6780,6780,0
|
|
20240826,172200,308736460,6780,6780,6780,6780,0
|
|
20240826,172100,308736460,6780,6780,6780,6780,0
|
|
20240826,172000,308736460,6780,6780,6780,6780,0
|
|
20240826,171900,308736460,6780,6780,6780,6780,0
|
|
20240826,171800,308736460,6780,6780,6780,6780,0
|
|
20240826,171700,308736460,6780,6780,6780,6780,0
|
|
20240826,171600,308736460,6780,6780,6780,6780,0
|
|
20240826,171500,308736460,6780,6780,6780,6780,1594
|
|
20240826,171400,308736460,6780,6780,6780,6780,0
|
|
20240826,171300,308736460,6780,6780,6780,6780,0
|
|
20240826,171200,308736460,6780,6780,6780,6780,0
|
|
20240826,171100,308736460,6780,6780,6780,6780,0
|
|
20240826,171000,308736460,6780,6780,6780,6780,0
|
|
20240826,170900,308736460,6780,6780,6780,6780,0
|
|
20240826,170800,308736460,6780,6780,6780,6780,0
|
|
20240826,170700,308736460,6780,6780,6780,6780,0
|
|
20240826,170600,308736460,6780,6780,6780,6780,0
|
|
20240826,170500,308736460,6780,6780,6780,6780,0
|
|
20240826,170400,308736460,6780,6780,6780,6780,0
|
|
20240826,170300,308736460,6780,6780,6780,6780,0
|
|
20240826,170200,308736460,6780,6780,6780,6780,0
|
|
20240826,170100,308736460,6780,6780,6780,6780,0
|
|
20240826,170000,308736460,6780,6780,6780,6780,0
|
|
20240826,165900,308736460,6780,6780,6780,6780,0
|
|
20240826,165800,308736460,6780,6780,6780,6780,0
|
|
20240826,165700,308736460,6780,6780,6780,6780,0
|
|
20240826,165600,308736460,6780,6780,6780,6780,0
|
|
20240826,165500,308736460,6780,6780,6780,6780,0
|
|
20240826,165400,308736460,6780,6780,6780,6780,0
|
|
20240826,165300,308736460,6780,6780,6780,6780,0
|
|
20240826,165200,308736460,6780,6780,6780,6780,0
|
|
20240826,165100,308736460,6780,6780,6780,6780,0
|
|
20240826,165000,308736460,6780,6780,6780,6780,0
|
|
20240826,164900,308736460,6780,6780,6780,6780,0
|
|
20240826,164800,308736460,6780,6780,6780,6780,0
|
|
20240826,164700,308736460,6780,6780,6780,6780,0
|
|
20240826,164600,308736460,6780,6780,6780,6780,0
|
|
20240826,164500,308736460,6780,6780,6780,6780,1594
|
|
20240826,164400,308736460,6780,6780,6780,6780,0
|
|
20240826,164300,308736460,6780,6780,6780,6780,0
|
|
20240826,164200,308736460,6780,6780,6780,6780,0
|
|
20240826,164100,308736460,6780,6780,6780,6780,0
|
|
20240826,164000,308736460,6780,6780,6780,6780,0
|
|
20240826,163900,308736460,6780,6780,6780,6780,0
|
|
20240826,163800,308736460,6780,6780,6780,6780,0
|
|
20240826,163700,308736460,6780,6780,6780,6780,0
|
|
20240826,163600,308736460,6780,6780,6780,6780,0
|
|
20240826,163500,308736460,6780,6780,6780,6780,0
|
|
20240826,163400,308736460,6780,6780,6780,6780,0
|
|
20240826,163300,308736460,6780,6780,6780,6780,0
|
|
20240826,163200,308736460,6780,6780,6780,6780,0
|
|
20240826,163100,308736460,6780,6780,6780,6780,0
|
|
20240826,163000,308736460,6780,6780,6780,6780,0
|
|
20240826,162900,308736460,6780,6780,6780,6780,0
|
|
20240826,162800,308736460,6780,6780,6780,6780,0
|
|
20240826,162700,308736460,6780,6780,6780,6780,0
|
|
20240826,162600,308736460,6780,6780,6780,6780,0
|
|
20240826,162500,308736460,6780,6780,6780,6780,0
|
|
20240826,162400,308736460,6780,6780,6780,6780,0
|
|
20240826,162300,308736460,6780,6780,6780,6780,0
|
|
20240826,162200,308736460,6780,6780,6780,6780,0
|
|
20240826,162100,308736460,6780,6780,6780,6780,0
|
|
20240826,162000,308736460,6780,6780,6780,6780,0
|
|
20240826,161900,308736460,6780,6780,6780,6780,0
|
|
20240826,161800,308736460,6780,6780,6780,6780,0
|
|
20240826,161700,308736460,6780,6780,6780,6780,0
|
|
20240826,161600,308736460,6780,6780,6780,6780,0
|
|
20240826,161500,308736460,6780,6780,6780,6780,1594
|
|
20240826,161400,308736460,6780,6780,6780,6780,0
|
|
20240826,161300,308736460,6780,6780,6780,6780,0
|
|
20240826,161200,308736460,6780,6780,6780,6780,0
|
|
20240826,161100,308736460,6780,6780,6780,6780,0
|
|
20240826,161000,308736460,6780,6780,6780,6780,0
|
|
20240826,160900,308736460,6780,6780,6780,6780,0
|
|
20240826,160800,308736460,6780,6780,6780,6780,0
|
|
20240826,160700,308736460,6780,6780,6780,6780,0
|
|
20240826,160600,308736460,6780,6780,6780,6780,0
|
|
20240826,160500,308736460,6780,6780,6780,6780,0
|
|
20240826,160400,308736460,6780,6780,6780,6780,0
|
|
20240826,160300,308736460,6780,6780,6780,6780,0
|
|
20240826,160200,308736460,6780,6780,6780,6780,0
|
|
20240826,160100,308736460,6780,6780,6780,6780,0
|
|
20240826,160000,308736460,6780,6780,6780,6780,0
|
|
20240826,155900,308736460,6780,6780,6780,6780,0
|
|
20240826,155800,308736460,6780,6780,6780,6780,0
|
|
20240826,155700,308736460,6780,6780,6780,6780,0
|
|
20240826,155600,308736460,6780,6780,6780,6780,0
|
|
20240826,155500,308736460,6780,6780,6780,6780,0
|
|
20240826,155400,308736460,6780,6780,6780,6780,0
|
|
20240826,155300,308736460,6780,6780,6780,6780,0
|
|
20240826,155200,308736460,6780,6780,6780,6780,0
|
|
20240826,155100,308736460,6780,6780,6780,6780,0
|
|
20240826,155000,308736460,6780,6780,6780,6780,0
|
|
20240826,154900,308736460,6780,6780,6780,6780,0
|
|
20240826,154800,308736460,6780,6780,6780,6780,0
|
|
20240826,154700,308736460,6780,6780,6780,6780,0
|
|
20240826,154600,308736460,6780,6780,6780,6780,0
|
|
20240826,154500,308736460,6780,6780,6780,6780,1594
|
|
20240826,154400,308736460,6780,6780,6780,6780,0
|
|
20240826,154300,308736460,6780,6780,6780,6780,0
|
|
20240826,154200,308736460,6780,6780,6780,6780,0
|
|
20240826,154100,308736460,6780,6780,6780,6780,0
|
|
20240826,154000,308736460,6780,6780,6780,6780,0
|
|
20240826,153900,308736460,6780,6780,6780,6780,0
|
|
20240826,153800,308736460,6780,6780,6780,6780,0
|
|
20240826,153700,308736460,6780,6780,6780,6780,0
|
|
20240826,153600,308736460,6780,6780,6780,6780,0
|
|
20240826,153500,308736460,6780,6780,6780,6780,0
|
|
20240826,153400,308736460,6780,6780,6780,6780,0
|
|
20240826,153300,308736460,6780,6780,6780,6780,0
|
|
20240826,153200,308736460,6780,6780,6780,6780,0
|
|
20240826,153100,308736460,6780,6780,6780,6780,0
|
|
20240826,153000,308736460,6780,6780,6780,6780,1594
|
|
20240826,152900,297929140,6780,6780,6780,6780,0
|
|
20240826,152800,297929140,6780,6780,6780,6780,0
|
|
20240826,152700,297929140,6780,6780,6780,6780,0
|
|
20240826,152600,297929140,6780,6780,6780,6780,0
|
|
20240826,152500,297929140,6780,6780,6780,6780,0
|
|
20240826,152400,297929140,6780,6780,6780,6780,0
|
|
20240826,152300,297929140,6780,6780,6780,6780,0
|
|
20240826,152200,297929140,6780,6780,6780,6780,0
|
|
20240826,152100,297929140,6780,6780,6780,6780,0
|
|
20240826,152000,297929140,6780,6780,6780,6780,0
|
|
20240826,151900,297929140,6780,6760,6780,6730,1125
|
|
20240826,151800,290345190,6760,6750,6760,6750,270
|
|
20240826,151700,288522680,6760,6760,6760,6760,160
|
|
20240826,151600,287441080,6760,6760,6760,6760,34
|
|
20240826,151500,287211240,6760,6760,6760,6760,41
|
|
20240826,151400,286934080,6760,6760,6760,6760,0
|
|
20240826,151300,286934080,6760,6760,6760,6760,40
|
|
20240826,151200,286663680,6760,6760,6760,6760,40
|
|
20240826,151100,286393280,6760,6760,6760,6760,42
|
|
20240826,151000,286109360,6760,6770,6780,6760,486
|
|
20240826,150900,282823280,6770,6770,6790,6770,312
|
|
20240826,150800,280710220,6770,6770,6770,6770,87
|
|
20240826,150700,280121230,6780,6780,6780,6780,16
|
|
20240826,150600,280012750,6790,6780,6790,6780,45
|
|
20240826,150500,279707620,6770,6770,6770,6770,7
|
|
20240826,150400,279660230,6790,6770,6790,6770,78
|
|
20240826,150300,279131730,6780,6780,6790,6780,85
|
|
20240826,150200,278555390,6790,6790,6790,6790,0
|
|
20240826,150100,278555390,6790,6770,6790,6770,50
|
|
20240826,150000,278216410,6750,6760,6760,6750,20
|
|
20240826,145900,278081270,6780,6780,6780,6780,0
|
|
20240826,145800,278081270,6780,6780,6780,6780,0
|
|
20240826,145700,278081270,6780,6780,6780,6780,1
|
|
20240826,145600,278074490,6750,6750,6750,6750,0
|
|
20240826,145500,278074490,6750,6760,6760,6750,167
|
|
20240826,145400,276946470,6760,6760,6760,6760,0
|
|
20240826,145300,276946470,6760,6760,6760,6760,0
|
|
20240826,145200,276946470,6760,6770,6770,6760,76
|
|
20240826,145100,276432660,6780,6790,6790,6780,19
|
|
20240826,145000,276303740,6780,6790,6790,6770,57
|
|
20240826,144900,275917310,6770,6780,6780,6770,13
|
|
20240826,144800,275829280,6790,6790,6790,6790,0
|
|
20240826,144700,275829280,6790,6790,6790,6790,2
|
|
20240826,144600,275815700,6790,6770,6790,6770,255
|
|
20240826,144500,274084370,6790,6750,6800,6750,573
|
|
20240826,144400,270196120,6750,6750,6750,6750,58
|
|
20240826,144300,269804620,6750,6750,6750,6750,21
|
|
20240826,144200,269662870,6770,6770,6770,6770,0
|
|
20240826,144100,269662870,6770,6770,6770,6770,0
|
|
20240826,144000,269662870,6770,6760,6770,6750,103
|
|
20240826,143900,268967540,6750,6750,6750,6750,102
|
|
20240826,143800,268279040,6750,6750,6750,6750,0
|
|
20240826,143700,268279040,6750,6750,6750,6750,120
|
|
20240826,143600,267469040,6750,6750,6750,6750,0
|
|
20240826,143500,267469040,6750,6750,6750,6750,0
|
|
20240826,143400,267469040,6750,6750,6750,6750,61
|
|
20240826,143300,267057290,6780,6780,6780,6780,0
|
|
20240826,143200,267057290,6780,6780,6780,6780,0
|
|
20240826,143100,267057290,6780,6750,6780,6750,152
|
|
20240826,143000,266031230,6750,6750,6750,6750,0
|
|
20240826,142900,266031230,6750,6760,6760,6750,419
|
|
20240826,142800,263200830,6760,6760,6760,6760,0
|
|
20240826,142700,263200830,6760,6760,6760,6760,151
|
|
20240826,142600,262180070,6770,6770,6770,6770,137
|
|
20240826,142500,261252580,6780,6780,6780,6780,0
|
|
20240826,142400,261252580,6780,6780,6780,6780,0
|
|
20240826,142300,261252580,6780,6780,6780,6780,20
|
|
20240826,142200,261116980,6780,6780,6780,6780,0
|
|
20240826,142100,261116980,6780,6780,6780,6780,0
|
|
20240826,142000,261116980,6780,6780,6780,6780,0
|
|
20240826,141900,261116980,6780,6780,6780,6780,0
|
|
20240826,141800,261116980,6780,6780,6780,6780,0
|
|
20240826,141700,261116980,6780,6780,6780,6780,0
|
|
20240826,141600,261116980,6780,6780,6780,6780,0
|
|
20240826,141500,261116980,6780,6780,6780,6780,30
|
|
20240826,141400,260913580,6770,6770,6770,6770,43
|
|
20240826,141300,260622470,6760,6760,6760,6760,0
|
|
20240826,141200,260622470,6760,6760,6760,6760,75
|
|
20240826,141100,260115470,6770,6770,6770,6770,5
|
|
20240826,141000,260081620,6770,6770,6770,6770,0
|
|
20240826,140900,260081620,6770,6770,6770,6770,0
|
|
20240826,140800,260081620,6770,6780,6780,6770,1570
|
|
20240826,140700,249451720,6780,6780,6780,6780,100
|
|
20240826,140600,248773720,6770,6770,6770,6770,0
|
|
20240826,140500,248773720,6770,6770,6770,6770,151
|
|
20240826,140400,247751450,6780,6780,6780,6780,1
|
|
20240826,140300,247744670,6760,6780,6780,6760,42
|
|
20240826,140200,247459950,6780,6780,6780,6780,0
|
|
20240826,140100,247459950,6780,6780,6780,6780,0
|
|
20240826,140000,247459950,6780,6780,6780,6780,0
|
|
20240826,135900,247459950,6780,6780,6780,6780,0
|
|
20240826,135800,247459950,6780,6780,6780,6780,0
|
|
20240826,135700,247459950,6780,6780,6780,6780,0
|
|
20240826,135600,247459950,6780,6780,6780,6780,0
|
|
20240826,135500,247459950,6780,6780,6780,6780,0
|
|
20240826,135400,247459950,6780,6760,6780,6760,206
|
|
20240826,135300,246067360,6760,6760,6760,6760,0
|
|
20240826,135200,246067360,6760,6760,6760,6760,0
|
|
20240826,135100,246067360,6760,6760,6760,6760,1
|
|
20240826,135000,246060600,6760,6760,6760,6760,0
|
|
20240826,134900,246060600,6760,6760,6760,6760,0
|
|
20240826,134800,246060600,6760,6760,6760,6760,0
|
|
20240826,134700,246060600,6760,6760,6760,6760,0
|
|
20240826,134600,246060600,6760,6750,6760,6750,229
|
|
20240826,134500,244514760,6750,6750,6750,6750,0
|
|
20240826,134400,244514760,6750,6750,6750,6750,30
|
|
20240826,134300,244312260,6750,6740,6750,6740,1599
|
|
20240826,134200,233534950,6740,6740,6740,6740,0
|
|
20240826,134100,233534950,6740,6740,6740,6740,15
|
|
20240826,134000,233433850,6740,6740,6740,6740,0
|
|
20240826,133900,233433850,6740,6740,6740,6740,0
|
|
20240826,133800,233433850,6740,6740,6740,6740,279
|
|
20240826,133700,231553390,6750,6750,6750,6750,0
|
|
20240826,133600,231553390,6750,6750,6750,6750,0
|
|
20240826,133500,231553390,6750,6750,6750,6750,0
|
|
20240826,133400,231553390,6750,6750,6750,6750,0
|
|
20240826,133300,231553390,6750,6750,6750,6750,0
|
|
20240826,133200,231553390,6750,6750,6750,6750,0
|
|
20240826,133100,231553390,6750,6750,6750,6750,0
|
|
20240826,133000,231553390,6750,6740,6750,6740,248
|
|
20240826,132900,229881860,6750,6750,6750,6750,0
|
|
20240826,132800,229881860,6750,6750,6750,6750,0
|
|
20240826,132700,229881860,6750,6740,6750,6740,122
|
|
20240826,132600,229059350,6750,6760,6760,6750,168
|
|
20240826,132500,227925330,6760,6760,6760,6760,0
|
|
20240826,132400,227925330,6760,6760,6760,6760,0
|
|
20240826,132300,227925330,6760,6760,6760,6760,0
|
|
20240826,132200,227925330,6760,6760,6760,6760,0
|
|
20240826,132100,227925330,6760,6760,6760,6760,0
|
|
20240826,132000,227925330,6760,6760,6760,6760,9
|
|
20240826,131900,227864490,6760,6760,6760,6760,88
|
|
20240826,131800,227269610,6780,6780,6780,6780,0
|
|
20240826,131700,227269610,6780,6780,6780,6780,0
|
|
20240826,131600,227269610,6780,6780,6780,6780,0
|
|
20240826,131500,227269610,6780,6780,6780,6780,14
|
|
20240826,131400,227174690,6780,6780,6780,6780,14
|
|
20240826,131300,227079770,6770,6770,6770,6770,60
|
|
20240826,131200,226673570,6780,6780,6780,6780,0
|
|
20240826,131100,226673570,6780,6780,6780,6780,0
|
|
20240826,131000,226673570,6780,6780,6780,6780,10
|
|
20240826,130900,226605770,6780,6780,6780,6780,4
|
|
20240826,130800,226578650,6780,6780,6780,6780,500
|
|
20240826,130700,223188650,6780,6780,6780,6780,156
|
|
20240826,130600,222130970,6780,6780,6780,6780,199
|
|
20240826,130500,220781750,6770,6750,6770,6750,30
|
|
20240826,130400,220578950,6770,6770,6770,6770,47
|
|
20240826,130300,220260760,6750,6750,6750,6750,0
|
|
20240826,130200,220260760,6750,6770,6770,6750,250
|
|
20240826,130100,218571650,6790,6790,6790,6790,0
|
|
20240826,130000,218571650,6790,6790,6790,6790,0
|
|
20240826,125900,218571650,6790,6790,6790,6790,1
|
|
20240826,125800,218564860,6770,6770,6770,6770,550
|
|
20240826,125700,214841360,6790,6790,6790,6790,490
|
|
20240826,125600,211514260,6790,6790,6790,6790,0
|
|
20240826,125500,211514260,6790,6790,6790,6790,30
|
|
20240826,125400,211310560,6790,6790,6790,6790,0
|
|
20240826,125300,211310560,6790,6770,6790,6770,334
|
|
20240826,125200,209046770,6770,6770,6770,6770,14
|
|
20240826,125100,208951990,6770,6760,6770,6760,104
|
|
20240826,125000,208248750,6750,6750,6750,6750,218
|
|
20240826,124900,206777250,6760,6760,6760,6760,1
|
|
20240826,124800,206770490,6760,6760,6760,6760,589
|
|
20240826,124700,202788850,6760,6760,6760,6760,0
|
|
20240826,124600,202788850,6760,6760,6760,6760,2
|
|
20240826,124500,202775330,6750,6750,6750,6750,0
|
|
20240826,124400,202775330,6750,6750,6750,6750,0
|
|
20240826,124300,202775330,6750,6750,6750,6750,0
|
|
20240826,124200,202775330,6750,6750,6750,6750,0
|
|
20240826,124100,202775330,6750,6750,6750,6750,0
|
|
20240826,124000,202775330,6750,6750,6750,6750,0
|
|
20240826,123900,202775330,6750,6750,6750,6750,150
|
|
20240826,123800,201762830,6760,6760,6760,6760,151
|
|
20240826,123700,200742070,6750,6750,6750,6750,0
|
|
20240826,123600,200742070,6750,6750,6750,6750,502
|
|
20240826,123500,197353570,6760,6760,6760,6760,261
|
|
20240826,123400,195589210,6770,6770,6770,6770,2
|
|
20240826,123300,195575670,6770,6770,6770,6770,0
|
|
20240826,123200,195575670,6770,6770,6770,6770,13
|
|
20240826,123100,195487660,6770,6770,6770,6770,0
|
|
20240826,123000,195487660,6770,6790,6790,6770,91
|
|
20240826,122900,194871300,6790,6790,6790,6790,2
|
|
20240826,122800,194857720,6790,6790,6790,6790,0
|
|
20240826,122700,194857720,6790,6790,6790,6790,0
|
|
20240826,122600,194857720,6790,6790,6790,6790,0
|
|
20240826,122500,194857720,6790,6790,6790,6790,0
|
|
20240826,122400,194857720,6790,6790,6790,6790,0
|
|
20240826,122300,194857720,6790,6790,6790,6790,3
|
|
20240826,122200,194837350,6790,6790,6790,6790,200
|
|
20240826,122100,193479350,6780,6780,6780,6780,352
|
|
20240826,122000,191092790,6780,6780,6780,6780,0
|
|
20240826,121900,191092790,6780,6780,6780,6780,5
|
|
20240826,121800,191058890,6780,6780,6780,6780,0
|
|
20240826,121700,191058890,6780,6780,6780,6780,0
|
|
20240826,121600,191058890,6780,6780,6780,6780,0
|
|
20240826,121500,191058890,6780,6780,6780,6780,0
|
|
20240826,121400,191058890,6780,6780,6780,6780,0
|
|
20240826,121300,191058890,6780,6780,6780,6780,0
|
|
20240826,121200,191058890,6780,6780,6780,6780,1
|
|
20240826,121100,191052110,6770,6770,6770,6770,0
|
|
20240826,121000,191052110,6770,6770,6770,6770,0
|
|
20240826,120900,191052110,6770,6770,6770,6770,60
|
|
20240826,120800,190645910,6770,6770,6770,6760,370
|
|
20240826,120700,188143620,6790,6780,6790,6780,13
|
|
20240826,120600,188055450,6770,6770,6770,6770,118
|
|
20240826,120500,187256590,6770,6770,6770,6770,0
|
|
20240826,120400,187256590,6770,6770,6770,6770,100
|
|
20240826,120300,186579590,6770,6770,6770,6770,0
|
|
20240826,120200,186579590,6770,6770,6770,6770,288
|
|
20240826,120100,184629830,6770,6770,6770,6770,200
|
|
20240826,120000,183275830,6780,6780,6780,6780,15
|
|
20240826,115900,183174130,6790,6790,6790,6790,0
|
|
20240826,115800,183174130,6790,6790,6790,6790,11
|
|
20240826,115700,183099440,6790,6790,6790,6790,8
|
|
20240826,115600,183045120,6790,6790,6790,6790,0
|
|
20240826,115500,183045120,6790,6790,6790,6790,0
|
|
20240826,115400,183045120,6790,6790,6790,6790,0
|
|
20240826,115300,183045120,6790,6790,6790,6790,0
|
|
20240826,115200,183045120,6790,6760,6790,6760,567
|
|
20240826,115100,179212170,6760,6760,6760,6760,2089
|
|
20240826,115000,165090530,6760,6780,6780,6750,2878
|
|
20240826,114900,145637980,6780,6780,6780,6780,0
|
|
20240826,114800,145637980,6780,6780,6780,6780,0
|
|
20240826,114700,145637980,6780,6800,6800,6780,208
|
|
20240826,114600,144227640,6810,6810,6810,6810,0
|
|
20240826,114500,144227640,6810,6810,6810,6760,5029
|
|
20240826,114400,110131430,6820,6820,6820,6820,0
|
|
20240826,114300,110131430,6820,6820,6820,6820,250
|
|
20240826,114200,108426430,6820,6820,6820,6820,0
|
|
20240826,114100,108426430,6820,6820,6820,6820,0
|
|
20240826,114000,108426430,6820,6820,6820,6820,13
|
|
20240826,113900,108337770,6840,6840,6840,6840,0
|
|
20240826,113800,108337770,6840,6840,6840,6840,0
|
|
20240826,113700,108337770,6840,6840,6840,6840,0
|
|
20240826,113600,108337770,6840,6840,6840,6840,0
|
|
20240826,113500,108337770,6840,6840,6840,6840,10
|
|
20240826,113400,108269370,6820,6820,6820,6820,0
|
|
20240826,113300,108269370,6820,6820,6820,6820,0
|
|
20240826,113200,108269370,6820,6820,6820,6820,0
|
|
20240826,113100,108269370,6820,6820,6820,6820,0
|
|
20240826,113000,108269370,6820,6820,6820,6820,0
|
|
20240826,112900,108269370,6820,6820,6820,6820,0
|
|
20240826,112800,108269370,6820,6820,6820,6820,0
|
|
20240826,112700,108269370,6820,6820,6820,6820,0
|
|
20240826,112600,108269370,6820,6820,6820,6820,0
|
|
20240826,112500,108269370,6820,6820,6820,6820,0
|
|
20240826,112400,108269370,6820,6820,6820,6820,0
|
|
20240826,112300,108269370,6820,6820,6820,6820,0
|
|
20240826,112200,108269370,6820,6820,6820,6820,0
|
|
20240826,112100,108269370,6820,6820,6820,6820,0
|
|
20240826,112000,108269370,6820,6820,6820,6820,0
|
|
20240826,111900,108269370,6820,6820,6820,6820,0
|
|
20240826,111800,108269370,6820,6820,6820,6820,0
|
|
20240826,111700,108269370,6820,6820,6820,6820,0
|
|
20240826,111600,108269370,6820,6820,6820,6820,0
|
|
20240826,111500,108269370,6820,6820,6820,6820,0
|
|
20240826,111400,108269370,6820,6820,6820,6820,0
|
|
20240826,111300,108269370,6820,6820,6820,6820,0
|
|
20240826,111200,108269370,6820,6820,6820,6820,26
|
|
20240826,111100,108092050,6820,6820,6820,6820,0
|
|
20240826,111000,108092050,6820,6820,6820,6820,0
|
|
20240826,110900,108092050,6820,6820,6820,6820,89
|
|
20240826,110800,107485070,6810,6810,6810,6810,0
|
|
20240826,110700,107485070,6810,6810,6810,6810,2
|
|
20240826,110600,107471450,6850,6850,6850,6850,0
|
|
20240826,110500,107471450,6850,6850,6850,6850,10
|
|
20240826,110400,107402950,6850,6820,6850,6800,1029
|
|
20240826,110300,100398830,6860,6860,6860,6860,0
|
|
20240826,110200,100398830,6860,6860,6860,6860,0
|
|
20240826,110100,100398830,6860,6860,6860,6860,0
|
|
20240826,110000,100398830,6860,6860,6860,6860,0
|
|
20240826,105900,100398830,6860,6850,6860,6820,110
|
|
20240826,105800,99647600,6820,6820,6820,6820,0
|
|
20240826,105700,99647600,6820,6820,6820,6820,0
|
|
20240826,105600,99647600,6820,6830,6830,6820,200
|
|
20240826,105500,98282740,6840,6840,6840,6840,0
|
|
20240826,105400,98282740,6840,6840,6840,6840,2
|
|
20240826,105300,98269060,6860,6860,6860,6860,0
|
|
20240826,105200,98269060,6860,6860,6860,6860,1
|
|
20240826,105100,98262200,6860,6860,6860,6860,0
|
|
20240826,105000,98262200,6860,6860,6860,6860,0
|
|
20240826,104900,98262200,6860,6860,6860,6860,0
|
|
20240826,104800,98262200,6860,6860,6860,6860,0
|
|
20240826,104700,98262200,6860,6860,6860,6860,47
|
|
20240826,104600,97939780,6830,6830,6830,6830,18
|
|
20240826,104500,97816840,6860,6860,6860,6860,0
|
|
20240826,104400,97816840,6860,6860,6860,6860,0
|
|
20240826,104300,97816840,6860,6860,6860,6860,0
|
|
20240826,104200,97816840,6860,6860,6860,6860,301
|
|
20240826,104100,95751980,6860,6860,6860,6860,430
|
|
20240826,104000,92802180,6860,6860,6860,6860,1
|
|
20240826,103900,92795320,6870,6900,6900,6800,10037
|
|
20240826,103800,24355770,6880,6880,6880,6880,313
|
|
20240826,103700,22202330,6880,6880,6880,6880,0
|
|
20240826,103600,22202330,6880,6880,6880,6880,76
|
|
20240826,103500,21679450,6880,6880,6880,6880,0
|
|
20240826,103400,21679450,6880,6880,6880,6880,0
|
|
20240826,103300,21679450,6880,6880,6880,6880,0
|
|
20240826,103200,21679450,6880,6880,6880,6880,37
|
|
20240826,103100,21424890,6910,6910,6910,6910,150
|
|
20240826,103000,20388390,6850,6900,6900,6850,2000
|
|
20240826,102900,6650820,6920,6920,6920,6920,0
|
|
20240826,102800,6650820,6920,6920,6920,6920,0
|
|
20240826,102700,6650820,6920,6920,6920,6920,0
|
|
20240826,102600,6650820,6920,6920,6920,6920,0
|
|
20240826,102500,6650820,6920,6920,6920,6920,0
|
|
20240826,102400,6650820,6920,6920,6920,6920,0
|
|
20240826,102300,6650820,6920,6920,6920,6920,0
|
|
20240826,102200,6650820,6920,6920,6920,6920,0
|
|
20240826,102100,6650820,6920,6920,6920,6920,19
|
|
20240826,102000,6519340,6880,6880,6880,6880,0
|
|
20240826,101900,6519340,6880,6880,6880,6880,0
|
|
20240826,101800,6519340,6880,6880,6880,6880,0
|
|
20240826,101700,6519340,6880,6910,6910,6880,351
|
|
20240826,101600,4101470,6920,6920,6920,6920,0
|
|
20240826,101500,4101470,6920,6920,6920,6920,0
|
|
20240826,101400,4101470,6920,6920,6920,6920,0
|
|
20240826,101300,4101470,6920,6920,6920,6920,1
|
|
20240826,101200,4094550,6920,6920,6920,6920,17
|
|
20240826,101100,3976910,6920,6920,6920,6920,0
|
|
20240826,101000,3976910,6920,6920,6920,6920,19
|
|
20240826,100900,3845430,6920,6920,6920,6920,0
|
|
20240826,100800,3845430,6920,6920,6920,6920,20
|
|
20240826,100700,3707030,6920,6920,6920,6920,1
|
|
20240826,100600,3700110,6920,6920,6920,6920,1
|
|
20240826,100500,3693190,6910,6910,6910,6910,0
|
|
20240826,100400,3693190,6910,6910,6910,6910,7
|
|
20240826,100300,3644820,6920,6920,6920,6920,0
|
|
20240826,100200,3644820,6920,6910,6920,6910,2
|
|
20240826,100100,3630990,6920,6920,6920,6920,0
|
|
20240826,100000,3630990,6920,6920,6920,6920,40
|
|
20240826,095900,3354190,6920,6920,6920,6920,0
|
|
20240826,095800,3354190,6920,6920,6920,6920,0
|
|
20240826,095700,3354190,6920,6920,6920,6920,0
|
|
20240826,095600,3354190,6920,6900,6920,6900,15
|
|
20240826,095500,3250670,6920,6920,6920,6920,0
|
|
20240826,095400,3250670,6920,6920,6920,6920,0
|
|
20240826,095300,3250670,6920,6920,6920,6920,0
|
|
20240826,095200,3250670,6920,6920,6920,6920,0
|
|
20240826,095100,3250670,6920,6920,6920,6920,4
|
|
20240826,095000,3222990,6920,6920,6920,6920,10
|
|
20240826,094900,3153790,6900,6900,6900,6900,0
|
|
20240826,094800,3153790,6900,6900,6900,6900,6
|
|
20240826,094700,3112390,6900,6900,6900,6900,20
|
|
20240826,094600,2974390,6890,6900,6900,6890,17
|
|
20240826,094500,2857120,6920,6920,6920,6920,0
|
|
20240826,094400,2857120,6920,6920,6920,6920,0
|
|
20240826,094300,2857120,6920,6920,6920,6920,0
|
|
20240826,094200,2857120,6920,6900,6920,6900,16
|
|
20240826,094100,2746700,6920,6920,6920,6920,0
|
|
20240826,094000,2746700,6920,6920,6920,6920,0
|
|
20240826,093900,2746700,6920,6920,6920,6920,0
|
|
20240826,093800,2746700,6920,6920,6920,6920,0
|
|
20240826,093700,2746700,6920,6920,6920,6920,0
|
|
20240826,093600,2746700,6920,6920,6920,6920,0
|
|
20240826,093500,2746700,6920,6920,6920,6920,0
|
|
20240826,093400,2746700,6920,6920,6920,6920,0
|
|
20240826,093300,2746700,6920,6910,6920,6910,20
|
|
20240826,093200,2608490,6910,6910,6910,6910,0
|
|
20240826,093100,2608490,6910,6910,6910,6910,1
|
|
20240826,093000,2601580,6900,6900,6900,6900,14
|
|
20240826,092900,2504980,6900,6900,6900,6900,0
|
|
20240826,092800,2504980,6900,6900,6900,6900,0
|
|
20240826,092700,2504980,6900,6900,6900,6900,14
|
|
20240826,092600,2408380,6910,6920,6920,6910,129
|
|
20240826,092500,1516710,6940,6940,6940,6940,0
|
|
20240826,092400,1516710,6940,6940,6940,6940,0
|
|
20240826,092300,1516710,6940,6940,6940,6940,0
|
|
20240826,092200,1516710,6940,6940,6940,6940,80
|
|
20240826,092100,961510,6930,6930,6930,6930,0
|
|
20240826,092000,961510,6930,6930,6930,6930,29
|
|
20240826,091900,760540,6940,6940,6940,6940,0
|
|
20240826,091800,760540,6940,6940,6940,6940,0
|
|
20240826,091700,760540,6940,6940,6940,6940,0
|
|
20240826,091600,760540,6940,6940,6940,6940,0
|
|
20240826,091500,760540,6940,6940,6940,6940,0
|
|
20240826,091400,760540,6940,6940,6940,6940,0
|
|
20240826,091300,760540,6940,6940,6940,6940,1
|
|
20240826,091200,753600,6940,6940,6940,6940,0
|
|
20240826,091100,753600,6940,6940,6940,6940,0
|
|
20240826,091000,753600,6940,6940,6940,6940,0
|
|
20240826,090900,753600,6940,6940,6940,6940,0
|
|
20240826,090800,753600,6940,6940,6940,6940,0
|
|
20240826,090700,753600,6940,6930,6940,6930,19
|
|
20240826,090600,621920,6930,6930,6930,6930,0
|
|
20240826,090500,621920,6930,6930,6930,6930,0
|
|
20240826,090400,621920,6930,6930,6930,6930,0
|
|
20240826,090300,621920,6930,6930,6930,6930,0
|
|
20240826,090200,621920,6930,6930,6930,6930,0
|
|
20240826,090100,621920,6930,6930,6930,6930,1
|
|
20240826,090000,614990,6910,6910,6910,6910,89
|