662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,195900,527239620,6830,6830,6830,6830,1312
|
|
20240826,195800,527239620,6830,6830,6830,6830,0
|
|
20240826,195700,527239620,6830,6830,6830,6830,0
|
|
20240826,195600,527239620,6830,6830,6830,6830,0
|
|
20240826,195500,527239620,6830,6830,6830,6830,0
|
|
20240826,195400,527239620,6830,6830,6830,6830,0
|
|
20240826,195300,527239620,6830,6830,6830,6830,0
|
|
20240826,195200,527239620,6830,6830,6830,6830,0
|
|
20240826,195100,527239620,6830,6830,6830,6830,0
|
|
20240826,195000,527239620,6830,6830,6830,6830,0
|
|
20240826,194900,527239620,6830,6830,6830,6830,0
|
|
20240826,194800,527239620,6830,6830,6830,6830,0
|
|
20240826,194700,527239620,6830,6830,6830,6830,0
|
|
20240826,194600,527239620,6830,6830,6830,6830,0
|
|
20240826,194500,527239620,6830,6830,6830,6830,0
|
|
20240826,194400,527239620,6830,6830,6830,6830,0
|
|
20240826,194300,527239620,6830,6830,6830,6830,0
|
|
20240826,194200,527239620,6830,6830,6830,6830,0
|
|
20240826,194100,527239620,6830,6830,6830,6830,0
|
|
20240826,194000,527239620,6830,6830,6830,6830,0
|
|
20240826,193900,527239620,6830,6830,6830,6830,0
|
|
20240826,193800,527239620,6830,6830,6830,6830,0
|
|
20240826,193700,527239620,6830,6830,6830,6830,0
|
|
20240826,193600,527239620,6830,6830,6830,6830,0
|
|
20240826,193500,527239620,6830,6830,6830,6830,0
|
|
20240826,193400,527239620,6830,6830,6830,6830,0
|
|
20240826,193300,527239620,6830,6830,6830,6830,0
|
|
20240826,193200,527239620,6830,6830,6830,6830,0
|
|
20240826,193100,527239620,6830,6830,6830,6830,0
|
|
20240826,193000,527239620,6830,6830,6830,6830,0
|
|
20240826,192900,527239620,6830,6830,6830,6830,1312
|
|
20240826,192800,527239620,6830,6830,6830,6830,0
|
|
20240826,192700,527239620,6830,6830,6830,6830,0
|
|
20240826,192600,527239620,6830,6830,6830,6830,0
|
|
20240826,192500,527239620,6830,6830,6830,6830,0
|
|
20240826,192400,527239620,6830,6830,6830,6830,0
|
|
20240826,192300,527239620,6830,6830,6830,6830,0
|
|
20240826,192200,527239620,6830,6830,6830,6830,0
|
|
20240826,192100,527239620,6830,6830,6830,6830,0
|
|
20240826,192000,527239620,6830,6830,6830,6830,0
|
|
20240826,191900,527239620,6830,6830,6830,6830,0
|
|
20240826,191800,527239620,6830,6830,6830,6830,0
|
|
20240826,191700,527239620,6830,6830,6830,6830,0
|
|
20240826,191600,527239620,6830,6830,6830,6830,0
|
|
20240826,191500,527239620,6830,6830,6830,6830,0
|
|
20240826,191400,527239620,6830,6830,6830,6830,0
|
|
20240826,191300,527239620,6830,6830,6830,6830,0
|
|
20240826,191200,527239620,6830,6830,6830,6830,0
|
|
20240826,191100,527239620,6830,6830,6830,6830,0
|
|
20240826,191000,527239620,6830,6830,6830,6830,0
|
|
20240826,190900,527239620,6830,6830,6830,6830,0
|
|
20240826,190800,527239620,6830,6830,6830,6830,0
|
|
20240826,190700,527239620,6830,6830,6830,6830,0
|
|
20240826,190600,527239620,6830,6830,6830,6830,0
|
|
20240826,190500,527239620,6830,6830,6830,6830,0
|
|
20240826,190400,527239620,6830,6830,6830,6830,0
|
|
20240826,190300,527239620,6830,6830,6830,6830,0
|
|
20240826,190200,527239620,6830,6830,6830,6830,0
|
|
20240826,190100,527239620,6830,6830,6830,6830,0
|
|
20240826,190000,527239620,6830,6830,6830,6830,0
|
|
20240826,185900,527239620,6830,6830,6830,6830,1312
|
|
20240826,185800,527239620,6830,6830,6830,6830,0
|
|
20240826,185700,527239620,6830,6830,6830,6830,0
|
|
20240826,185600,527239620,6830,6830,6830,6830,0
|
|
20240826,185500,527239620,6830,6830,6830,6830,0
|
|
20240826,185400,527239620,6830,6830,6830,6830,0
|
|
20240826,185300,527239620,6830,6830,6830,6830,0
|
|
20240826,185200,527239620,6830,6830,6830,6830,0
|
|
20240826,185100,527239620,6830,6830,6830,6830,0
|
|
20240826,185000,527239620,6830,6830,6830,6830,0
|
|
20240826,184900,527239620,6830,6830,6830,6830,0
|
|
20240826,184800,527239620,6830,6830,6830,6830,0
|
|
20240826,184700,527239620,6830,6830,6830,6830,0
|
|
20240826,184600,527239620,6830,6830,6830,6830,0
|
|
20240826,184500,527239620,6830,6830,6830,6830,0
|
|
20240826,184400,527239620,6830,6830,6830,6830,0
|
|
20240826,184300,527239620,6830,6830,6830,6830,0
|
|
20240826,184200,527239620,6830,6830,6830,6830,0
|
|
20240826,184100,527239620,6830,6830,6830,6830,0
|
|
20240826,184000,527239620,6830,6830,6830,6830,0
|
|
20240826,183900,527239620,6830,6830,6830,6830,0
|
|
20240826,183800,527239620,6830,6830,6830,6830,0
|
|
20240826,183700,527239620,6830,6830,6830,6830,0
|
|
20240826,183600,527239620,6830,6830,6830,6830,0
|
|
20240826,183500,527239620,6830,6830,6830,6830,0
|
|
20240826,183400,527239620,6830,6830,6830,6830,0
|
|
20240826,183300,527239620,6830,6830,6830,6830,0
|
|
20240826,183200,527239620,6830,6830,6830,6830,0
|
|
20240826,183100,527239620,6830,6830,6830,6830,0
|
|
20240826,183000,527239620,6830,6830,6830,6830,0
|
|
20240826,182900,527239620,6830,6830,6830,6830,1312
|
|
20240826,182800,527239620,6830,6830,6830,6830,0
|
|
20240826,182700,527239620,6830,6830,6830,6830,0
|
|
20240826,182600,527239620,6830,6830,6830,6830,0
|
|
20240826,182500,527239620,6830,6830,6830,6830,0
|
|
20240826,182400,527239620,6830,6830,6830,6830,0
|
|
20240826,182300,527239620,6830,6830,6830,6830,0
|
|
20240826,182200,527239620,6830,6830,6830,6830,0
|
|
20240826,182100,527239620,6830,6830,6830,6830,0
|
|
20240826,182000,527239620,6830,6830,6830,6830,0
|
|
20240826,181900,527239620,6830,6830,6830,6830,0
|
|
20240826,181800,527239620,6830,6830,6830,6830,0
|
|
20240826,181700,527239620,6830,6830,6830,6830,0
|
|
20240826,181600,527239620,6830,6830,6830,6830,0
|
|
20240826,181500,527239620,6830,6830,6830,6830,0
|
|
20240826,181400,527239620,6830,6830,6830,6830,0
|
|
20240826,181300,527239620,6830,6830,6830,6830,0
|
|
20240826,181200,527239620,6830,6830,6830,6830,0
|
|
20240826,181100,527239620,6830,6830,6830,6830,0
|
|
20240826,181000,527239620,6830,6830,6830,6830,0
|
|
20240826,180900,527239620,6830,6830,6830,6830,0
|
|
20240826,180800,527239620,6830,6830,6830,6830,0
|
|
20240826,180700,527239620,6830,6830,6830,6830,0
|
|
20240826,180600,527239620,6830,6830,6830,6830,0
|
|
20240826,180500,527239620,6830,6830,6830,6830,0
|
|
20240826,180400,527239620,6830,6830,6830,6830,0
|
|
20240826,180300,527239620,6830,6830,6830,6830,0
|
|
20240826,180200,527239620,6830,6830,6830,6830,0
|
|
20240826,180100,527239620,6830,6830,6830,6830,0
|
|
20240826,180000,527239620,6830,6830,6830,6830,0
|
|
20240826,175900,527239620,6830,6830,6830,6830,1312
|
|
20240826,175800,527239620,6830,6830,6830,6830,0
|
|
20240826,175700,527239620,6830,6830,6830,6830,0
|
|
20240826,175600,527239620,6830,6830,6830,6830,0
|
|
20240826,175500,527239620,6830,6830,6830,6830,0
|
|
20240826,175400,527239620,6830,6830,6830,6830,0
|
|
20240826,175300,527239620,6830,6830,6830,6830,0
|
|
20240826,175200,527239620,6830,6830,6830,6830,0
|
|
20240826,175100,527239620,6830,6830,6830,6830,0
|
|
20240826,175000,527239620,6830,6830,6830,6830,0
|
|
20240826,174900,527239620,6830,6830,6830,6830,0
|
|
20240826,174800,527239620,6830,6830,6830,6830,0
|
|
20240826,174700,527239620,6830,6830,6830,6830,0
|
|
20240826,174600,527239620,6830,6830,6830,6830,0
|
|
20240826,174500,527239620,6830,6830,6830,6830,0
|
|
20240826,174400,527239620,6830,6830,6830,6830,0
|
|
20240826,174300,527239620,6830,6830,6830,6830,0
|
|
20240826,174200,527239620,6830,6830,6830,6830,0
|
|
20240826,174100,527239620,6830,6830,6830,6830,0
|
|
20240826,174000,527239620,6830,6830,6830,6830,0
|
|
20240826,173900,527239620,6830,6830,6830,6830,0
|
|
20240826,173800,527239620,6830,6830,6830,6830,0
|
|
20240826,173700,527239620,6830,6830,6830,6830,0
|
|
20240826,173600,527239620,6830,6830,6830,6830,0
|
|
20240826,173500,527239620,6830,6830,6830,6830,0
|
|
20240826,173400,527239620,6830,6830,6830,6830,0
|
|
20240826,173300,527239620,6830,6830,6830,6830,0
|
|
20240826,173200,527239620,6830,6830,6830,6830,0
|
|
20240826,173100,527239620,6830,6830,6830,6830,0
|
|
20240826,173000,527239620,6830,6830,6830,6830,0
|
|
20240826,172900,527239620,6830,6830,6830,6830,1312
|
|
20240826,172800,527239620,6830,6830,6830,6830,0
|
|
20240826,172700,527239620,6830,6830,6830,6830,0
|
|
20240826,172600,527239620,6830,6830,6830,6830,0
|
|
20240826,172500,527239620,6830,6830,6830,6830,0
|
|
20240826,172400,527239620,6830,6830,6830,6830,0
|
|
20240826,172300,527239620,6830,6830,6830,6830,0
|
|
20240826,172200,527239620,6830,6830,6830,6830,0
|
|
20240826,172100,527239620,6830,6830,6830,6830,0
|
|
20240826,172000,527239620,6830,6830,6830,6830,0
|
|
20240826,171900,527239620,6830,6830,6830,6830,0
|
|
20240826,171800,527239620,6830,6830,6830,6830,0
|
|
20240826,171700,527239620,6830,6830,6830,6830,0
|
|
20240826,171600,527239620,6830,6830,6830,6830,0
|
|
20240826,171500,527239620,6830,6830,6830,6830,0
|
|
20240826,171400,527239620,6830,6830,6830,6830,0
|
|
20240826,171300,527239620,6830,6830,6830,6830,0
|
|
20240826,171200,527239620,6830,6830,6830,6830,0
|
|
20240826,171100,527239620,6830,6830,6830,6830,0
|
|
20240826,171000,527239620,6830,6830,6830,6830,0
|
|
20240826,170900,527239620,6830,6830,6830,6830,0
|
|
20240826,170800,527239620,6830,6830,6830,6830,0
|
|
20240826,170700,527239620,6830,6830,6830,6830,0
|
|
20240826,170600,527239620,6830,6830,6830,6830,0
|
|
20240826,170500,527239620,6830,6830,6830,6830,0
|
|
20240826,170400,527239620,6830,6830,6830,6830,0
|
|
20240826,170300,527239620,6830,6830,6830,6830,0
|
|
20240826,170200,527239620,6830,6830,6830,6830,0
|
|
20240826,170100,527239620,6830,6830,6830,6830,0
|
|
20240826,170000,527239620,6830,6830,6830,6830,0
|
|
20240826,165900,527239620,6830,6830,6830,6830,1312
|
|
20240826,165800,527239620,6830,6830,6830,6830,0
|
|
20240826,165700,527239620,6830,6830,6830,6830,0
|
|
20240826,165600,527239620,6830,6830,6830,6830,0
|
|
20240826,165500,527239620,6830,6830,6830,6830,0
|
|
20240826,165400,527239620,6830,6830,6830,6830,0
|
|
20240826,165300,527239620,6830,6830,6830,6830,0
|
|
20240826,165200,527239620,6830,6830,6830,6830,0
|
|
20240826,165100,527239620,6830,6830,6830,6830,0
|
|
20240826,165000,527239620,6830,6830,6830,6830,0
|
|
20240826,164900,527239620,6830,6830,6830,6830,0
|
|
20240826,164800,527239620,6830,6830,6830,6830,0
|
|
20240826,164700,527239620,6830,6830,6830,6830,0
|
|
20240826,164600,527239620,6830,6830,6830,6830,0
|
|
20240826,164500,527239620,6830,6830,6830,6830,0
|
|
20240826,164400,527239620,6830,6830,6830,6830,0
|
|
20240826,164300,527239620,6830,6830,6830,6830,0
|
|
20240826,164200,527239620,6830,6830,6830,6830,0
|
|
20240826,164100,527239620,6830,6830,6830,6830,0
|
|
20240826,164000,527239620,6830,6830,6830,6830,0
|
|
20240826,163900,527239620,6830,6830,6830,6830,0
|
|
20240826,163800,527239620,6830,6830,6830,6830,0
|
|
20240826,163700,527239620,6830,6830,6830,6830,0
|
|
20240826,163600,527239620,6830,6830,6830,6830,0
|
|
20240826,163500,527239620,6830,6830,6830,6830,0
|
|
20240826,163400,527239620,6830,6830,6830,6830,0
|
|
20240826,163300,527239620,6830,6830,6830,6830,0
|
|
20240826,163200,527239620,6830,6830,6830,6830,0
|
|
20240826,163100,527239620,6830,6830,6830,6830,0
|
|
20240826,163000,527239620,6830,6830,6830,6830,0
|
|
20240826,162900,527239620,6830,6830,6830,6830,1312
|
|
20240826,162800,527239620,6830,6830,6830,6830,0
|
|
20240826,162700,527239620,6830,6830,6830,6830,0
|
|
20240826,162600,527239620,6830,6830,6830,6830,0
|
|
20240826,162500,527239620,6830,6830,6830,6830,0
|
|
20240826,162400,527239620,6830,6830,6830,6830,0
|
|
20240826,162300,527239620,6830,6830,6830,6830,0
|
|
20240826,162200,527239620,6830,6830,6830,6830,0
|
|
20240826,162100,527239620,6830,6830,6830,6830,0
|
|
20240826,162000,527239620,6830,6830,6830,6830,0
|
|
20240826,161900,527239620,6830,6830,6830,6830,0
|
|
20240826,161800,527239620,6830,6830,6830,6830,0
|
|
20240826,161700,527239620,6830,6830,6830,6830,0
|
|
20240826,161600,527239620,6830,6830,6830,6830,0
|
|
20240826,161500,527239620,6830,6830,6830,6830,0
|
|
20240826,161400,527239620,6830,6830,6830,6830,0
|
|
20240826,161300,527239620,6830,6830,6830,6830,0
|
|
20240826,161200,527239620,6830,6830,6830,6830,0
|
|
20240826,161100,527239620,6830,6830,6830,6830,0
|
|
20240826,161000,527239620,6830,6830,6830,6830,0
|
|
20240826,160900,527239620,6830,6830,6830,6830,0
|
|
20240826,160800,527239620,6830,6830,6830,6830,0
|
|
20240826,160700,527239620,6830,6830,6830,6830,0
|
|
20240826,160600,527239620,6830,6830,6830,6830,0
|
|
20240826,160500,527239620,6830,6830,6830,6830,0
|
|
20240826,160400,527239620,6830,6830,6830,6830,0
|
|
20240826,160300,527239620,6830,6830,6830,6830,0
|
|
20240826,160200,527239620,6830,6830,6830,6830,0
|
|
20240826,160100,527239620,6830,6830,6830,6830,0
|
|
20240826,160000,527239620,6830,6830,6830,6830,0
|
|
20240826,155900,527239620,6830,6830,6830,6830,1312
|
|
20240826,155800,527239620,6830,6830,6830,6830,0
|
|
20240826,155700,527239620,6830,6830,6830,6830,0
|
|
20240826,155600,527239620,6830,6830,6830,6830,0
|
|
20240826,155500,527239620,6830,6830,6830,6830,0
|
|
20240826,155400,527239620,6830,6830,6830,6830,0
|
|
20240826,155300,527239620,6830,6830,6830,6830,0
|
|
20240826,155200,527239620,6830,6830,6830,6830,0
|
|
20240826,155100,527239620,6830,6830,6830,6830,0
|
|
20240826,155000,527239620,6830,6830,6830,6830,0
|
|
20240826,154900,527239620,6830,6830,6830,6830,0
|
|
20240826,154800,527239620,6830,6830,6830,6830,0
|
|
20240826,154700,527239620,6830,6830,6830,6830,0
|
|
20240826,154600,527239620,6830,6830,6830,6830,0
|
|
20240826,154500,527239620,6830,6830,6830,6830,0
|
|
20240826,154400,527239620,6830,6830,6830,6830,0
|
|
20240826,154300,527239620,6830,6830,6830,6830,0
|
|
20240826,154200,527239620,6830,6830,6830,6830,0
|
|
20240826,154100,527239620,6830,6830,6830,6830,0
|
|
20240826,154000,527239620,6830,6830,6830,6830,0
|
|
20240826,153900,527239620,6830,6830,6830,6830,0
|
|
20240826,153800,527239620,6830,6830,6830,6830,0
|
|
20240826,153700,527239620,6830,6830,6830,6830,0
|
|
20240826,153600,527239620,6830,6830,6830,6830,0
|
|
20240826,153500,527239620,6830,6830,6830,6830,0
|
|
20240826,153400,527239620,6830,6830,6830,6830,0
|
|
20240826,153300,527239620,6830,6830,6830,6830,0
|
|
20240826,153200,527239620,6830,6830,6830,6830,0
|
|
20240826,153100,527239620,6830,6830,6830,6830,0
|
|
20240826,153000,527239620,6830,6830,6830,6830,1312
|
|
20240826,152900,518278660,6850,6850,6850,6850,0
|
|
20240826,152800,518278660,6850,6850,6850,6850,0
|
|
20240826,152700,518278660,6850,6850,6850,6850,0
|
|
20240826,152600,518278660,6850,6850,6850,6850,0
|
|
20240826,152500,518278660,6850,6850,6850,6850,0
|
|
20240826,152400,518278660,6850,6850,6850,6850,0
|
|
20240826,152300,518278660,6850,6850,6850,6850,0
|
|
20240826,152200,518278660,6850,6850,6850,6850,0
|
|
20240826,152100,518278660,6850,6850,6850,6850,0
|
|
20240826,152000,518278660,6850,6850,6850,6850,0
|
|
20240826,151900,518278660,6850,6850,6860,6850,638
|
|
20240826,151800,513908350,6850,6870,6870,6850,500
|
|
20240826,151700,510481270,6880,6880,6880,6880,0
|
|
20240826,151600,510481270,6880,6880,6880,6880,40
|
|
20240826,151500,510206070,6870,6870,6870,6870,510
|
|
20240826,151400,506702370,6880,6880,6880,6880,67
|
|
20240826,151300,506241410,6880,6880,6880,6880,0
|
|
20240826,151200,506241410,6880,6880,6880,6880,0
|
|
20240826,151100,506241410,6880,6880,6880,6880,0
|
|
20240826,151000,506241410,6880,6890,6890,6880,31
|
|
20240826,150900,506027830,6880,6890,6890,6880,41
|
|
20240826,150800,505745640,6860,6860,6860,6860,0
|
|
20240826,150700,505745640,6860,6860,6860,6860,0
|
|
20240826,150600,505745640,6860,6860,6860,6860,0
|
|
20240826,150500,505745640,6860,6860,6860,6860,0
|
|
20240826,150400,505745640,6860,6860,6860,6860,40
|
|
20240826,150300,505471240,6850,6850,6850,6850,7
|
|
20240826,150200,505423290,6900,6900,6900,6900,0
|
|
20240826,150100,505423290,6900,6900,6900,6900,0
|
|
20240826,150000,505423290,6900,6900,6900,6900,0
|
|
20240826,145900,505423290,6900,6900,6900,6900,0
|
|
20240826,145800,505423290,6900,6900,6900,6900,0
|
|
20240826,145700,505423290,6900,6900,6900,6900,0
|
|
20240826,145600,505423290,6900,6900,6900,6900,0
|
|
20240826,145500,505423290,6900,6900,6900,6900,0
|
|
20240826,145400,505423290,6900,6900,6900,6900,0
|
|
20240826,145300,505423290,6900,6900,6900,6900,0
|
|
20240826,145200,505423290,6900,6900,6900,6900,1
|
|
20240826,145100,505416390,6900,6900,6900,6900,0
|
|
20240826,145000,505416390,6900,6900,6900,6900,0
|
|
20240826,144900,505416390,6900,6900,6900,6900,0
|
|
20240826,144800,505416390,6900,6900,6900,6900,145
|
|
20240826,144700,504415890,6860,6860,6860,6860,438
|
|
20240826,144600,501411210,6880,6880,6880,6880,0
|
|
20240826,144500,501411210,6880,6880,6880,6880,0
|
|
20240826,144400,501411210,6880,6880,6880,6880,0
|
|
20240826,144300,501411210,6880,6870,6880,6870,384
|
|
20240826,144200,498773110,6870,6870,6870,6870,0
|
|
20240826,144100,498773110,6870,6870,6870,6870,0
|
|
20240826,144000,498773110,6870,6870,6870,6870,0
|
|
20240826,143900,498773110,6870,6870,6870,6870,0
|
|
20240826,143800,498773110,6870,6870,6870,6870,0
|
|
20240826,143700,498773110,6870,6870,6870,6870,69
|
|
20240826,143600,498299080,6870,6870,6870,6870,0
|
|
20240826,143500,498299080,6870,6870,6870,6870,0
|
|
20240826,143400,498299080,6870,6870,6870,6870,7
|
|
20240826,143300,498250990,6880,6880,6880,6880,0
|
|
20240826,143200,498250990,6880,6880,6880,6880,0
|
|
20240826,143100,498250990,6880,6880,6880,6880,281
|
|
20240826,143000,496317710,6890,6890,6890,6890,218
|
|
20240826,142900,494815690,6890,6890,6890,6890,0
|
|
20240826,142800,494815690,6890,6890,6890,6890,0
|
|
20240826,142700,494815690,6890,6890,6890,6890,3
|
|
20240826,142600,494795020,6890,6890,6890,6890,0
|
|
20240826,142500,494795020,6890,6890,6890,6890,0
|
|
20240826,142400,494795020,6890,6890,6890,6890,0
|
|
20240826,142300,494795020,6890,6890,6890,6890,0
|
|
20240826,142200,494795020,6890,6890,6890,6890,0
|
|
20240826,142100,494795020,6890,6890,6890,6890,0
|
|
20240826,142000,494795020,6890,6890,6890,6890,0
|
|
20240826,141900,494795020,6890,6890,6890,6890,0
|
|
20240826,141800,494795020,6890,6890,6890,6890,0
|
|
20240826,141700,494795020,6890,6890,6890,6890,0
|
|
20240826,141600,494795020,6890,6890,6890,6890,0
|
|
20240826,141500,494795020,6890,6890,6890,6890,0
|
|
20240826,141400,494795020,6890,6890,6890,6890,200
|
|
20240826,141300,493417020,6890,6890,6890,6890,0
|
|
20240826,141200,493417020,6890,6890,6890,6890,0
|
|
20240826,141100,493417020,6890,6890,6890,6890,0
|
|
20240826,141000,493417020,6890,6890,6890,6890,0
|
|
20240826,140900,493417020,6890,6890,6890,6890,293
|
|
20240826,140800,491398250,6880,6880,6880,6880,0
|
|
20240826,140700,491398250,6880,6880,6880,6880,0
|
|
20240826,140600,491398250,6880,6880,6880,6880,0
|
|
20240826,140500,491398250,6880,6880,6880,6880,0
|
|
20240826,140400,491398250,6880,6880,6880,6880,0
|
|
20240826,140300,491398250,6880,6880,6880,6880,7
|
|
20240826,140200,491350090,6880,6880,6880,6880,0
|
|
20240826,140100,491350090,6880,6880,6880,6880,0
|
|
20240826,140000,491350090,6880,6880,6880,6880,0
|
|
20240826,135900,491350090,6880,6880,6880,6880,0
|
|
20240826,135800,491350090,6880,6880,6880,6880,0
|
|
20240826,135700,491350090,6880,6880,6880,6880,0
|
|
20240826,135600,491350090,6880,6880,6880,6880,0
|
|
20240826,135500,491350090,6880,6880,6880,6880,0
|
|
20240826,135400,491350090,6880,6880,6880,6880,0
|
|
20240826,135300,491350090,6880,6880,6880,6880,0
|
|
20240826,135200,491350090,6880,6880,6880,6880,0
|
|
20240826,135100,491350090,6880,6880,6880,6880,50
|
|
20240826,135000,491006090,6890,6890,6890,6890,0
|
|
20240826,134900,491006090,6890,6890,6890,6890,0
|
|
20240826,134800,491006090,6890,6890,6890,6890,0
|
|
20240826,134700,491006090,6890,6890,6890,6890,0
|
|
20240826,134600,491006090,6890,6890,6890,6890,0
|
|
20240826,134500,491006090,6890,6890,6890,6890,0
|
|
20240826,134400,491006090,6890,6890,6890,6890,0
|
|
20240826,134300,491006090,6890,6890,6890,6890,0
|
|
20240826,134200,491006090,6890,6890,6890,6890,0
|
|
20240826,134100,491006090,6890,6890,6890,6890,0
|
|
20240826,134000,491006090,6890,6900,6900,6890,400
|
|
20240826,133900,488248090,6910,6910,6910,6910,0
|
|
20240826,133800,488248090,6910,6910,6910,6910,0
|
|
20240826,133700,488248090,6910,6910,6910,6910,0
|
|
20240826,133600,488248090,6910,6910,6910,6910,0
|
|
20240826,133500,488248090,6910,6910,6910,6910,0
|
|
20240826,133400,488248090,6910,6910,6910,6910,0
|
|
20240826,133300,488248090,6910,6910,6910,6910,0
|
|
20240826,133200,488248090,6910,6910,6910,6910,0
|
|
20240826,133100,488248090,6910,6890,6910,6890,600
|
|
20240826,133000,484104130,6900,6900,6900,6900,0
|
|
20240826,132900,484104130,6900,6900,6900,6900,11
|
|
20240826,132800,484028230,6870,6870,6870,6870,155
|
|
20240826,132700,482963380,6870,6870,6870,6870,50
|
|
20240826,132600,482619880,6860,6860,6860,6860,0
|
|
20240826,132500,482619880,6860,6860,6860,6860,0
|
|
20240826,132400,482619880,6860,6860,6860,6860,0
|
|
20240826,132300,482619880,6860,6860,6860,6860,31
|
|
20240826,132200,482407220,6860,6860,6860,6860,1
|
|
20240826,132100,482400360,6860,6860,6860,6860,0
|
|
20240826,132000,482400360,6860,6860,6860,6860,0
|
|
20240826,131900,482400360,6860,6860,6860,6860,0
|
|
20240826,131800,482400360,6860,6860,6860,6860,0
|
|
20240826,131700,482400360,6860,6860,6860,6860,217
|
|
20240826,131600,480911740,6850,6850,6850,6850,0
|
|
20240826,131500,480911740,6850,6850,6850,6850,0
|
|
20240826,131400,480911740,6850,6850,6850,6850,249
|
|
20240826,131300,479206090,6850,6850,6850,6850,521
|
|
20240826,131200,475637240,6840,6840,6840,6840,0
|
|
20240826,131100,475637240,6840,6840,6840,6840,0
|
|
20240826,131000,475637240,6840,6840,6840,6840,0
|
|
20240826,130900,475637240,6840,6840,6840,6840,0
|
|
20240826,130800,475637240,6840,6840,6840,6840,0
|
|
20240826,130700,475637240,6840,6840,6840,6840,0
|
|
20240826,130600,475637240,6840,6840,6840,6840,10
|
|
20240826,130500,475568840,6840,6840,6840,6840,0
|
|
20240826,130400,475568840,6840,6840,6840,6840,20
|
|
20240826,130300,475432040,6840,6840,6840,6840,0
|
|
20240826,130200,475432040,6840,6840,6840,6840,0
|
|
20240826,130100,475432040,6840,6840,6840,6840,0
|
|
20240826,130000,475432040,6840,6840,6840,6840,72
|
|
20240826,125900,474939560,6850,6840,6850,6840,1439
|
|
20240826,125800,465083690,6840,6840,6840,6840,0
|
|
20240826,125700,465083690,6840,6840,6840,6840,1
|
|
20240826,125600,465076850,6820,6820,6820,6820,0
|
|
20240826,125500,465076850,6820,6820,6820,6820,10
|
|
20240826,125400,465008650,6840,6840,6840,6840,0
|
|
20240826,125300,465008650,6840,6840,6840,6840,0
|
|
20240826,125200,465008650,6840,6840,6840,6840,1
|
|
20240826,125100,465001810,6810,6810,6810,6810,304
|
|
20240826,125000,462931570,6810,6810,6810,6810,0
|
|
20240826,124900,462931570,6810,6810,6810,6810,0
|
|
20240826,124800,462931570,6810,6810,6810,6810,0
|
|
20240826,124700,462931570,6810,6810,6810,6810,200
|
|
20240826,124600,461569570,6810,6810,6810,6810,0
|
|
20240826,124500,461569570,6810,6810,6810,6810,69
|
|
20240826,124400,461099680,6810,6810,6810,6810,0
|
|
20240826,124300,461099680,6810,6810,6810,6810,19
|
|
20240826,124200,460970290,6800,6800,6800,6800,0
|
|
20240826,124100,460970290,6800,6800,6800,6800,60
|
|
20240826,124000,460562290,6850,6800,6850,6800,1022
|
|
20240826,123900,453611590,6850,6850,6850,6850,0
|
|
20240826,123800,453611590,6850,6850,6850,6850,0
|
|
20240826,123700,453611590,6850,6850,6850,6850,300
|
|
20240826,123600,451556590,6850,6850,6850,6850,0
|
|
20240826,123500,451556590,6850,6850,6850,6850,0
|
|
20240826,123400,451556590,6850,6850,6850,6850,0
|
|
20240826,123300,451556590,6850,6850,6850,6850,22
|
|
20240826,123200,451405890,6840,6840,6840,6840,0
|
|
20240826,123100,451405890,6840,6840,6840,6840,250
|
|
20240826,123000,449695890,6840,6840,6840,6840,1
|
|
20240826,122900,449689050,6830,6830,6830,6830,44
|
|
20240826,122800,449388530,6840,6840,6840,6840,20
|
|
20240826,122700,449251730,6840,6840,6840,6840,0
|
|
20240826,122600,449251730,6840,6840,6840,6840,12
|
|
20240826,122500,449169650,6860,6860,6860,6860,1
|
|
20240826,122400,449162790,6770,6840,6840,6770,9722
|
|
20240826,122300,383067310,6840,6840,6840,6840,338
|
|
20240826,122200,380755390,6840,6840,6840,6840,0
|
|
20240826,122100,380755390,6840,6840,6840,6840,0
|
|
20240826,122000,380755390,6840,6840,6840,6840,0
|
|
20240826,121900,380755390,6840,6840,6840,6840,600
|
|
20240826,121800,376651390,6840,6840,6840,6840,0
|
|
20240826,121700,376651390,6840,6840,6840,6840,7
|
|
20240826,121600,376603510,6880,6880,6880,6880,0
|
|
20240826,121500,376603510,6880,6880,6880,6880,0
|
|
20240826,121400,376603510,6880,6880,6880,6880,0
|
|
20240826,121300,376603510,6880,6880,6880,6880,0
|
|
20240826,121200,376603510,6880,6880,6880,6880,0
|
|
20240826,121100,376603510,6880,6880,6880,6880,0
|
|
20240826,121000,376603510,6880,6880,6880,6880,40
|
|
20240826,120900,376328310,6880,6880,6880,6880,0
|
|
20240826,120800,376328310,6880,6880,6880,6880,0
|
|
20240826,120700,376328310,6880,6880,6880,6880,0
|
|
20240826,120600,376328310,6880,6880,6880,6880,300
|
|
20240826,120500,374264310,6880,6880,6880,6880,3
|
|
20240826,120400,374243670,6830,6830,6830,6830,1
|
|
20240826,120300,374236840,6890,6890,6890,6890,1
|
|
20240826,120200,374229950,6830,6830,6830,6830,0
|
|
20240826,120100,374229950,6830,6900,6900,6830,4580
|
|
20240826,120000,342844090,6890,6890,6890,6890,40
|
|
20240826,115900,342568490,6900,6900,6900,6900,0
|
|
20240826,115800,342568490,6900,6900,6900,6900,0
|
|
20240826,115700,342568490,6900,6900,6900,6900,0
|
|
20240826,115600,342568490,6900,6900,6900,6900,0
|
|
20240826,115500,342568490,6900,6900,6900,6900,11
|
|
20240826,115400,342492590,6900,6900,6900,6900,0
|
|
20240826,115300,342492590,6900,6900,6900,6900,0
|
|
20240826,115200,342492590,6900,6900,6900,6900,0
|
|
20240826,115100,342492590,6900,6900,6900,6900,0
|
|
20240826,115000,342492590,6900,6900,6900,6900,0
|
|
20240826,114900,342492590,6900,6900,6900,6900,0
|
|
20240826,114800,342492590,6900,6900,6900,6900,2
|
|
20240826,114700,342478790,6890,6890,6890,6890,0
|
|
20240826,114600,342478790,6890,6890,6890,6890,0
|
|
20240826,114500,342478790,6890,6890,6890,6890,0
|
|
20240826,114400,342478790,6890,6890,6890,6890,0
|
|
20240826,114300,342478790,6890,6880,6890,6880,140
|
|
20240826,114200,341514480,6880,6880,6880,6880,0
|
|
20240826,114100,341514480,6880,6880,6880,6880,18
|
|
20240826,114000,341390640,6880,6880,6880,6880,1378
|
|
20240826,113900,331910000,6880,6880,6880,6880,3872
|
|
20240826,113800,305270640,6880,6880,6880,6880,0
|
|
20240826,113700,305270640,6880,6880,6880,6880,0
|
|
20240826,113600,305270640,6880,6880,6880,6880,0
|
|
20240826,113500,305270640,6880,6880,6880,6880,0
|
|
20240826,113400,305270640,6880,6880,6880,6880,1
|
|
20240826,113300,305263760,6800,6800,6800,6800,0
|
|
20240826,113200,305263760,6800,6800,6800,6800,0
|
|
20240826,113100,305263760,6800,6800,6800,6800,0
|
|
20240826,113000,305263760,6800,6800,6800,6800,0
|
|
20240826,112900,305263760,6800,6850,6850,6800,2700
|
|
20240826,112800,286819890,6850,6890,6890,6850,2000
|
|
20240826,112700,273080240,6890,6880,6890,6880,460
|
|
20240826,112600,269914940,6870,6870,6870,6870,0
|
|
20240826,112500,269914940,6870,6870,6870,6870,0
|
|
20240826,112400,269914940,6870,6870,6870,6870,0
|
|
20240826,112300,269914940,6870,6870,6870,6870,500
|
|
20240826,112200,266479940,6870,6870,6870,6870,601
|
|
20240826,112100,262351070,6870,6870,6870,6870,99
|
|
20240826,112000,261670940,6870,6870,6870,6870,209
|
|
20240826,111900,260235110,6900,6900,6900,6900,0
|
|
20240826,111800,260235110,6900,6900,6900,6900,0
|
|
20240826,111700,260235110,6900,6900,6900,6900,0
|
|
20240826,111600,260235110,6900,6900,6900,6900,10
|
|
20240826,111500,260166110,6870,6880,6880,6870,542
|
|
20240826,111400,256441530,6900,6900,6900,6900,0
|
|
20240826,111300,256441530,6900,6900,6900,6900,0
|
|
20240826,111200,256441530,6900,6900,6900,6900,0
|
|
20240826,111100,256441530,6900,6900,6900,6900,0
|
|
20240826,111000,256441530,6900,6900,6900,6900,0
|
|
20240826,110900,256441530,6900,6900,6900,6900,0
|
|
20240826,110800,256441530,6900,6900,6900,6900,0
|
|
20240826,110700,256441530,6900,6900,6900,6900,100
|
|
20240826,110600,255751530,6900,6900,6900,6900,0
|
|
20240826,110500,255751530,6900,6900,6900,6900,0
|
|
20240826,110400,255751530,6900,6900,6900,6900,50
|
|
20240826,110300,255406530,6900,6900,6900,6900,50
|
|
20240826,110200,255061530,6880,6880,6880,6880,0
|
|
20240826,110100,255061530,6880,6880,6880,6880,0
|
|
20240826,110000,255061530,6880,6880,6880,6880,0
|
|
20240826,105900,255061530,6880,6880,6880,6880,0
|
|
20240826,105800,255061530,6880,6880,6880,6880,160
|
|
20240826,105700,253960730,6890,6890,6890,6890,96
|
|
20240826,105600,253299290,6890,6890,6890,6890,0
|
|
20240826,105500,253299290,6890,6890,6890,6890,5
|
|
20240826,105400,253264840,6890,6890,6890,6890,0
|
|
20240826,105300,253264840,6890,6890,6890,6890,0
|
|
20240826,105200,253264840,6890,6890,6890,6890,0
|
|
20240826,105100,253264840,6890,6890,6890,6890,0
|
|
20240826,105000,253264840,6890,6890,6890,6890,0
|
|
20240826,104900,253264840,6890,6890,6890,6890,0
|
|
20240826,104800,253264840,6890,6890,6890,6890,1
|
|
20240826,104700,253257950,6890,6890,6890,6890,10
|
|
20240826,104600,253189050,6910,6910,6910,6910,0
|
|
20240826,104500,253189050,6910,6910,6910,6910,0
|
|
20240826,104400,253189050,6910,6910,6910,6910,0
|
|
20240826,104300,253189050,6910,6910,6910,6910,0
|
|
20240826,104200,253189050,6910,6910,6910,6910,0
|
|
20240826,104100,253189050,6910,6910,6910,6910,0
|
|
20240826,104000,253189050,6910,6870,6910,6870,1002
|
|
20240826,103900,246305230,6870,6880,6880,6870,1150
|
|
20240826,103800,238393950,6870,6870,6870,6870,4
|
|
20240826,103700,238366470,6880,6880,6880,6880,0
|
|
20240826,103600,238366470,6880,6900,6900,6880,732
|
|
20240826,103500,233328800,6910,6910,6910,6910,0
|
|
20240826,103400,233328800,6910,6910,6910,6910,0
|
|
20240826,103300,233328800,6910,6910,6910,6910,0
|
|
20240826,103200,233328800,6910,6910,6910,6910,0
|
|
20240826,103100,233328800,6910,6910,6910,6910,100
|
|
20240826,103000,232637800,6910,6880,6910,6880,145
|
|
20240826,102900,231640130,6880,6880,6880,6880,0
|
|
20240826,102800,231640130,6880,6890,6890,6880,607
|
|
20240826,102700,227461900,6890,6900,6900,6890,228
|
|
20240826,102600,225889760,6900,6900,6900,6900,0
|
|
20240826,102500,225889760,6900,6900,6900,6900,1000
|
|
20240826,102400,218989760,6910,6910,6910,6910,150
|
|
20240826,102300,217953260,6950,6950,6950,6950,0
|
|
20240826,102200,217953260,6950,6950,6950,6950,50
|
|
20240826,102100,217605760,6960,6960,6960,6960,10
|
|
20240826,102000,217536160,6960,6950,6960,6950,496
|
|
20240826,101900,214084710,6950,6900,6950,6900,5
|
|
20240826,101800,214050160,6950,6950,6950,6950,0
|
|
20240826,101700,214050160,6950,6950,6950,6950,375
|
|
20240826,101600,211443910,6900,6900,6900,6900,0
|
|
20240826,101500,211443910,6900,6910,6910,6900,828
|
|
20240826,101400,205729900,6920,6920,6920,6920,55
|
|
20240826,101300,205349300,6960,6960,6960,6960,0
|
|
20240826,101200,205349300,6960,6960,6960,6960,0
|
|
20240826,101100,205349300,6960,6960,6960,6960,0
|
|
20240826,101000,205349300,6960,6960,6960,6960,0
|
|
20240826,100900,205349300,6960,6960,6960,6960,0
|
|
20240826,100800,205349300,6960,6960,6960,6960,0
|
|
20240826,100700,205349300,6960,6960,6960,6960,3
|
|
20240826,100600,205328420,6970,6970,6970,6970,0
|
|
20240826,100500,205328420,6970,6970,6970,6970,0
|
|
20240826,100400,205328420,6970,6970,6970,6970,0
|
|
20240826,100300,205328420,6970,6970,6970,6970,3
|
|
20240826,100200,205307510,6970,6970,6970,6970,1
|
|
20240826,100100,205300540,6930,6930,6930,6930,0
|
|
20240826,100000,205300540,6930,6930,6930,6930,150
|
|
20240826,095900,204261040,6930,6930,6930,6930,0
|
|
20240826,095800,204261040,6930,6950,6950,6930,200
|
|
20240826,095700,202873040,6950,6980,6980,6950,163
|
|
20240826,095600,201738690,6980,6970,6980,6970,60
|
|
20240826,095500,201319990,6970,6980,6980,6970,57
|
|
20240826,095400,200922680,6980,6980,6980,6980,0
|
|
20240826,095300,200922680,6980,6970,6980,6970,99
|
|
20240826,095200,200232610,6980,6980,6980,6980,0
|
|
20240826,095100,200232610,6980,6950,6980,6950,350
|
|
20240826,095000,197791110,6950,7000,7000,6950,201
|
|
20240826,094900,196394110,6950,6950,6950,6950,89
|
|
20240826,094800,195775560,6950,6930,6950,6930,1125
|
|
20240826,094700,187973730,6930,6930,6930,6930,50
|
|
20240826,094600,187627230,6930,6930,6930,6930,0
|
|
20240826,094500,187627230,6930,6930,6930,6930,50
|
|
20240826,094400,187280730,6930,6930,6930,6930,209
|
|
20240826,094300,185832360,6890,6890,6890,6890,0
|
|
20240826,094200,185832360,6890,6890,6890,6890,0
|
|
20240826,094100,185832360,6890,6930,6930,6890,685
|
|
20240826,094000,181106270,6910,6900,6910,6900,251
|
|
20240826,093900,179372660,6900,6890,6900,6890,897
|
|
20240826,093800,173186630,6880,6860,6880,6860,811
|
|
20240826,093700,167612240,6840,6840,6840,6840,0
|
|
20240826,093600,167612240,6840,6820,6840,6820,1451
|
|
20240826,093500,157698350,6830,6830,6830,6820,521
|
|
20240826,093400,154142440,6830,6840,6840,6790,82
|
|
20240826,093300,153582410,6780,6820,6840,6780,379
|
|
20240826,093200,150999140,6770,6800,6800,6760,3305
|
|
20240826,093100,128612320,6810,6810,6810,6810,650
|
|
20240826,093000,124185820,6810,6840,6840,6780,1589
|
|
20240826,092900,113369660,6800,6820,6820,6800,800
|
|
20240826,092800,107926120,6800,6870,6870,6800,1073
|
|
20240826,092700,100621090,6820,6880,6890,6810,2624
|
|
20240826,092600,82681270,6880,6910,6910,6880,1050
|
|
20240826,092500,75449760,6900,6910,6910,6900,680
|
|
20240826,092400,70753940,6910,6920,6920,6910,338
|
|
20240826,092300,68417150,6910,6950,6950,6910,3396
|
|
20240826,092200,44903550,6960,6960,6960,6960,0
|
|
20240826,092100,44903550,6960,6960,6960,6960,0
|
|
20240826,092000,44903550,6960,6970,6970,6960,611
|
|
20240826,091900,40650350,6970,6970,6970,6970,209
|
|
20240826,091800,39193620,6970,6980,6980,6970,31
|
|
20240826,091700,38977250,6960,6960,6960,6960,0
|
|
20240826,091600,38977250,6960,6980,6980,6960,1444
|
|
20240826,091500,28923250,7000,7000,7000,7000,47
|
|
20240826,091400,28594250,6970,7010,7010,6970,304
|
|
20240826,091300,26471810,7020,7020,7020,7020,5
|
|
20240826,091200,26436710,6970,7010,7010,6970,1585
|
|
20240826,091100,15342790,7010,7030,7030,7010,387
|
|
20240826,091000,12625620,7030,7030,7030,7030,400
|
|
20240826,090900,9813620,7040,7040,7040,7040,113
|
|
20240826,090800,9018100,7040,7040,7040,7040,0
|
|
20240826,090700,9018100,7040,7040,7040,7040,0
|
|
20240826,090600,9018100,7040,7040,7040,7040,8
|
|
20240826,090500,8961780,7070,7070,7070,7070,1
|
|
20240826,090400,8954710,7070,7070,7070,7070,0
|
|
20240826,090300,8954710,7070,7070,7070,7070,0
|
|
20240826,090200,8954710,7070,7070,7070,7070,0
|
|
20240826,090100,8954710,7070,7000,7070,7000,320
|
|
20240826,090000,6713450,6990,6970,6990,6970,963
|