662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240827,195900,197320410,6830,6830,6830,6830,226
|
|
20240827,195800,197320410,6830,6830,6830,6830,0
|
|
20240827,195700,197320410,6830,6830,6830,6830,0
|
|
20240827,195600,197320410,6830,6830,6830,6830,0
|
|
20240827,195500,197320410,6830,6830,6830,6830,0
|
|
20240827,195400,197320410,6830,6830,6830,6830,0
|
|
20240827,195300,197320410,6830,6830,6830,6830,0
|
|
20240827,195200,197320410,6830,6830,6830,6830,0
|
|
20240827,195100,197320410,6830,6830,6830,6830,0
|
|
20240827,195000,197320410,6830,6830,6830,6830,0
|
|
20240827,194900,197320410,6830,6830,6830,6830,0
|
|
20240827,194800,197320410,6830,6830,6830,6830,0
|
|
20240827,194700,197320410,6830,6830,6830,6830,0
|
|
20240827,194600,197320410,6830,6830,6830,6830,0
|
|
20240827,194500,197320410,6830,6830,6830,6830,0
|
|
20240827,194400,197320410,6830,6830,6830,6830,0
|
|
20240827,194300,197320410,6830,6830,6830,6830,0
|
|
20240827,194200,197320410,6830,6830,6830,6830,0
|
|
20240827,194100,197320410,6830,6830,6830,6830,0
|
|
20240827,194000,197320410,6830,6830,6830,6830,0
|
|
20240827,193900,197320410,6830,6830,6830,6830,0
|
|
20240827,193800,197320410,6830,6830,6830,6830,0
|
|
20240827,193700,197320410,6830,6830,6830,6830,0
|
|
20240827,193600,197320410,6830,6830,6830,6830,0
|
|
20240827,193500,197320410,6830,6830,6830,6830,0
|
|
20240827,193400,197320410,6830,6830,6830,6830,0
|
|
20240827,193300,197320410,6830,6830,6830,6830,0
|
|
20240827,193200,197320410,6830,6830,6830,6830,0
|
|
20240827,193100,197320410,6830,6830,6830,6830,0
|
|
20240827,193000,197320410,6830,6830,6830,6830,0
|
|
20240827,192900,197320410,6830,6830,6830,6830,226
|
|
20240827,192800,197320410,6830,6830,6830,6830,0
|
|
20240827,192700,197320410,6830,6830,6830,6830,0
|
|
20240827,192600,197320410,6830,6830,6830,6830,0
|
|
20240827,192500,197320410,6830,6830,6830,6830,0
|
|
20240827,192400,197320410,6830,6830,6830,6830,0
|
|
20240827,192300,197320410,6830,6830,6830,6830,0
|
|
20240827,192200,197320410,6830,6830,6830,6830,0
|
|
20240827,192100,197320410,6830,6830,6830,6830,0
|
|
20240827,192000,197320410,6830,6830,6830,6830,0
|
|
20240827,191900,197320410,6830,6830,6830,6830,0
|
|
20240827,191800,197320410,6830,6830,6830,6830,0
|
|
20240827,191700,197320410,6830,6830,6830,6830,0
|
|
20240827,191600,197320410,6830,6830,6830,6830,0
|
|
20240827,191500,197320410,6830,6830,6830,6830,0
|
|
20240827,191400,197320410,6830,6830,6830,6830,0
|
|
20240827,191300,197320410,6830,6830,6830,6830,0
|
|
20240827,191200,197320410,6830,6830,6830,6830,0
|
|
20240827,191100,197320410,6830,6830,6830,6830,0
|
|
20240827,191000,197320410,6830,6830,6830,6830,0
|
|
20240827,190900,197320410,6830,6830,6830,6830,0
|
|
20240827,190800,197320410,6830,6830,6830,6830,0
|
|
20240827,190700,197320410,6830,6830,6830,6830,0
|
|
20240827,190600,197320410,6830,6830,6830,6830,0
|
|
20240827,190500,197320410,6830,6830,6830,6830,0
|
|
20240827,190400,197320410,6830,6830,6830,6830,0
|
|
20240827,190300,197320410,6830,6830,6830,6830,0
|
|
20240827,190200,197320410,6830,6830,6830,6830,0
|
|
20240827,190100,197320410,6830,6830,6830,6830,0
|
|
20240827,190000,197320410,6830,6830,6830,6830,0
|
|
20240827,185900,197320410,6830,6830,6830,6830,226
|
|
20240827,185800,197320410,6830,6830,6830,6830,0
|
|
20240827,185700,197320410,6830,6830,6830,6830,0
|
|
20240827,185600,197320410,6830,6830,6830,6830,0
|
|
20240827,185500,197320410,6830,6830,6830,6830,0
|
|
20240827,185400,197320410,6830,6830,6830,6830,0
|
|
20240827,185300,197320410,6830,6830,6830,6830,0
|
|
20240827,185200,197320410,6830,6830,6830,6830,0
|
|
20240827,185100,197320410,6830,6830,6830,6830,0
|
|
20240827,185000,197320410,6830,6830,6830,6830,0
|
|
20240827,184900,197320410,6830,6830,6830,6830,0
|
|
20240827,184800,197320410,6830,6830,6830,6830,0
|
|
20240827,184700,197320410,6830,6830,6830,6830,0
|
|
20240827,184600,197320410,6830,6830,6830,6830,0
|
|
20240827,184500,197320410,6830,6830,6830,6830,0
|
|
20240827,184400,197320410,6830,6830,6830,6830,0
|
|
20240827,184300,197320410,6830,6830,6830,6830,0
|
|
20240827,184200,197320410,6830,6830,6830,6830,0
|
|
20240827,184100,197320410,6830,6830,6830,6830,0
|
|
20240827,184000,197320410,6830,6830,6830,6830,0
|
|
20240827,183900,197320410,6830,6830,6830,6830,0
|
|
20240827,183800,197320410,6830,6830,6830,6830,0
|
|
20240827,183700,197320410,6830,6830,6830,6830,0
|
|
20240827,183600,197320410,6830,6830,6830,6830,0
|
|
20240827,183500,197320410,6830,6830,6830,6830,0
|
|
20240827,183400,197320410,6830,6830,6830,6830,0
|
|
20240827,183300,197320410,6830,6830,6830,6830,0
|
|
20240827,183200,197320410,6830,6830,6830,6830,0
|
|
20240827,183100,197320410,6830,6830,6830,6830,0
|
|
20240827,183000,197320410,6830,6830,6830,6830,0
|
|
20240827,182900,197320410,6830,6830,6830,6830,226
|
|
20240827,182800,197320410,6830,6830,6830,6830,0
|
|
20240827,182700,197320410,6830,6830,6830,6830,0
|
|
20240827,182600,197320410,6830,6830,6830,6830,0
|
|
20240827,182500,197320410,6830,6830,6830,6830,0
|
|
20240827,182400,197320410,6830,6830,6830,6830,0
|
|
20240827,182300,197320410,6830,6830,6830,6830,0
|
|
20240827,182200,197320410,6830,6830,6830,6830,0
|
|
20240827,182100,197320410,6830,6830,6830,6830,0
|
|
20240827,182000,197320410,6830,6830,6830,6830,0
|
|
20240827,181900,197320410,6830,6830,6830,6830,0
|
|
20240827,181800,197320410,6830,6830,6830,6830,0
|
|
20240827,181700,197320410,6830,6830,6830,6830,0
|
|
20240827,181600,197320410,6830,6830,6830,6830,0
|
|
20240827,181500,197320410,6830,6830,6830,6830,0
|
|
20240827,181400,197320410,6830,6830,6830,6830,0
|
|
20240827,181300,197320410,6830,6830,6830,6830,0
|
|
20240827,181200,197320410,6830,6830,6830,6830,0
|
|
20240827,181100,197320410,6830,6830,6830,6830,0
|
|
20240827,181000,197320410,6830,6830,6830,6830,0
|
|
20240827,180900,197320410,6830,6830,6830,6830,0
|
|
20240827,180800,197320410,6830,6830,6830,6830,0
|
|
20240827,180700,197320410,6830,6830,6830,6830,0
|
|
20240827,180600,197320410,6830,6830,6830,6830,0
|
|
20240827,180500,197320410,6830,6830,6830,6830,0
|
|
20240827,180400,197320410,6830,6830,6830,6830,0
|
|
20240827,180300,197320410,6830,6830,6830,6830,0
|
|
20240827,180200,197320410,6830,6830,6830,6830,0
|
|
20240827,180100,197320410,6830,6830,6830,6830,0
|
|
20240827,180000,197320410,6830,6830,6830,6830,0
|
|
20240827,175900,197320410,6830,6830,6830,6830,226
|
|
20240827,175800,197320410,6830,6830,6830,6830,0
|
|
20240827,175700,197320410,6830,6830,6830,6830,0
|
|
20240827,175600,197320410,6830,6830,6830,6830,0
|
|
20240827,175500,197320410,6830,6830,6830,6830,0
|
|
20240827,175400,197320410,6830,6830,6830,6830,0
|
|
20240827,175300,197320410,6830,6830,6830,6830,0
|
|
20240827,175200,197320410,6830,6830,6830,6830,0
|
|
20240827,175100,197320410,6830,6830,6830,6830,0
|
|
20240827,175000,197320410,6830,6830,6830,6830,0
|
|
20240827,174900,197320410,6830,6830,6830,6830,0
|
|
20240827,174800,197320410,6830,6830,6830,6830,0
|
|
20240827,174700,197320410,6830,6830,6830,6830,0
|
|
20240827,174600,197320410,6830,6830,6830,6830,0
|
|
20240827,174500,197320410,6830,6830,6830,6830,0
|
|
20240827,174400,197320410,6830,6830,6830,6830,0
|
|
20240827,174300,197320410,6830,6830,6830,6830,0
|
|
20240827,174200,197320410,6830,6830,6830,6830,0
|
|
20240827,174100,197320410,6830,6830,6830,6830,0
|
|
20240827,174000,197320410,6830,6830,6830,6830,0
|
|
20240827,173900,197320410,6830,6830,6830,6830,0
|
|
20240827,173800,197320410,6830,6830,6830,6830,0
|
|
20240827,173700,197320410,6830,6830,6830,6830,0
|
|
20240827,173600,197320410,6830,6830,6830,6830,0
|
|
20240827,173500,197320410,6830,6830,6830,6830,0
|
|
20240827,173400,197320410,6830,6830,6830,6830,0
|
|
20240827,173300,197320410,6830,6830,6830,6830,0
|
|
20240827,173200,197320410,6830,6830,6830,6830,0
|
|
20240827,173100,197320410,6830,6830,6830,6830,0
|
|
20240827,173000,197320410,6830,6830,6830,6830,0
|
|
20240827,172900,197320410,6830,6830,6830,6830,226
|
|
20240827,172800,197320410,6830,6830,6830,6830,0
|
|
20240827,172700,197320410,6830,6830,6830,6830,0
|
|
20240827,172600,197320410,6830,6830,6830,6830,0
|
|
20240827,172500,197320410,6830,6830,6830,6830,0
|
|
20240827,172400,197320410,6830,6830,6830,6830,0
|
|
20240827,172300,197320410,6830,6830,6830,6830,0
|
|
20240827,172200,197320410,6830,6830,6830,6830,0
|
|
20240827,172100,197320410,6830,6830,6830,6830,0
|
|
20240827,172000,197320410,6830,6830,6830,6830,0
|
|
20240827,171900,197320410,6830,6830,6830,6830,0
|
|
20240827,171800,197320410,6830,6830,6830,6830,0
|
|
20240827,171700,197320410,6830,6830,6830,6830,0
|
|
20240827,171600,197320410,6830,6830,6830,6830,0
|
|
20240827,171500,197320410,6830,6830,6830,6830,0
|
|
20240827,171400,197320410,6830,6830,6830,6830,0
|
|
20240827,171300,197320410,6830,6830,6830,6830,0
|
|
20240827,171200,197320410,6830,6830,6830,6830,0
|
|
20240827,171100,197320410,6830,6830,6830,6830,0
|
|
20240827,171000,197320410,6830,6830,6830,6830,0
|
|
20240827,170900,197320410,6830,6830,6830,6830,0
|
|
20240827,170800,197320410,6830,6830,6830,6830,0
|
|
20240827,170700,197320410,6830,6830,6830,6830,0
|
|
20240827,170600,197320410,6830,6830,6830,6830,0
|
|
20240827,170500,197320410,6830,6830,6830,6830,0
|
|
20240827,170400,197320410,6830,6830,6830,6830,0
|
|
20240827,170300,197320410,6830,6830,6830,6830,0
|
|
20240827,170200,197320410,6830,6830,6830,6830,0
|
|
20240827,170100,197320410,6830,6830,6830,6830,0
|
|
20240827,170000,197320410,6830,6830,6830,6830,0
|
|
20240827,165900,197320410,6830,6830,6830,6830,226
|
|
20240827,165800,197320410,6830,6830,6830,6830,0
|
|
20240827,165700,197320410,6830,6830,6830,6830,0
|
|
20240827,165600,197320410,6830,6830,6830,6830,0
|
|
20240827,165500,197320410,6830,6830,6830,6830,0
|
|
20240827,165400,197320410,6830,6830,6830,6830,0
|
|
20240827,165300,197320410,6830,6830,6830,6830,0
|
|
20240827,165200,197320410,6830,6830,6830,6830,0
|
|
20240827,165100,197320410,6830,6830,6830,6830,0
|
|
20240827,165000,197320410,6830,6830,6830,6830,0
|
|
20240827,164900,197320410,6830,6830,6830,6830,0
|
|
20240827,164800,197320410,6830,6830,6830,6830,0
|
|
20240827,164700,197320410,6830,6830,6830,6830,0
|
|
20240827,164600,197320410,6830,6830,6830,6830,0
|
|
20240827,164500,197320410,6830,6830,6830,6830,0
|
|
20240827,164400,197320410,6830,6830,6830,6830,0
|
|
20240827,164300,197320410,6830,6830,6830,6830,0
|
|
20240827,164200,197320410,6830,6830,6830,6830,0
|
|
20240827,164100,197320410,6830,6830,6830,6830,0
|
|
20240827,164000,197320410,6830,6830,6830,6830,0
|
|
20240827,163900,197320410,6830,6830,6830,6830,0
|
|
20240827,163800,197320410,6830,6830,6830,6830,0
|
|
20240827,163700,197320410,6830,6830,6830,6830,0
|
|
20240827,163600,197320410,6830,6830,6830,6830,0
|
|
20240827,163500,197320410,6830,6830,6830,6830,0
|
|
20240827,163400,197320410,6830,6830,6830,6830,0
|
|
20240827,163300,197320410,6830,6830,6830,6830,0
|
|
20240827,163200,197320410,6830,6830,6830,6830,0
|
|
20240827,163100,197320410,6830,6830,6830,6830,0
|
|
20240827,163000,197320410,6830,6830,6830,6830,0
|
|
20240827,162900,197320410,6830,6830,6830,6830,226
|
|
20240827,162800,197320410,6830,6830,6830,6830,0
|
|
20240827,162700,197320410,6830,6830,6830,6830,0
|
|
20240827,162600,197320410,6830,6830,6830,6830,0
|
|
20240827,162500,197320410,6830,6830,6830,6830,0
|
|
20240827,162400,197320410,6830,6830,6830,6830,0
|
|
20240827,162300,197320410,6830,6830,6830,6830,0
|
|
20240827,162200,197320410,6830,6830,6830,6830,0
|
|
20240827,162100,197320410,6830,6830,6830,6830,0
|
|
20240827,162000,197320410,6830,6830,6830,6830,0
|
|
20240827,161900,197320410,6830,6830,6830,6830,0
|
|
20240827,161800,197320410,6830,6830,6830,6830,0
|
|
20240827,161700,197320410,6830,6830,6830,6830,0
|
|
20240827,161600,197320410,6830,6830,6830,6830,0
|
|
20240827,161500,197320410,6830,6830,6830,6830,0
|
|
20240827,161400,197320410,6830,6830,6830,6830,0
|
|
20240827,161300,197320410,6830,6830,6830,6830,0
|
|
20240827,161200,197320410,6830,6830,6830,6830,0
|
|
20240827,161100,197320410,6830,6830,6830,6830,0
|
|
20240827,161000,197320410,6830,6830,6830,6830,0
|
|
20240827,160900,197320410,6830,6830,6830,6830,0
|
|
20240827,160800,197320410,6830,6830,6830,6830,0
|
|
20240827,160700,197320410,6830,6830,6830,6830,0
|
|
20240827,160600,197320410,6830,6830,6830,6830,0
|
|
20240827,160500,197320410,6830,6830,6830,6830,0
|
|
20240827,160400,197320410,6830,6830,6830,6830,0
|
|
20240827,160300,197320410,6830,6830,6830,6830,0
|
|
20240827,160200,197320410,6830,6830,6830,6830,0
|
|
20240827,160100,197320410,6830,6830,6830,6830,0
|
|
20240827,160000,197320410,6830,6830,6830,6830,0
|
|
20240827,155900,197320410,6830,6830,6830,6830,226
|
|
20240827,155800,197320410,6830,6830,6830,6830,0
|
|
20240827,155700,197320410,6830,6830,6830,6830,0
|
|
20240827,155600,197320410,6830,6830,6830,6830,0
|
|
20240827,155500,197320410,6830,6830,6830,6830,0
|
|
20240827,155400,197320410,6830,6830,6830,6830,0
|
|
20240827,155300,197320410,6830,6830,6830,6830,0
|
|
20240827,155200,197320410,6830,6830,6830,6830,0
|
|
20240827,155100,197320410,6830,6830,6830,6830,0
|
|
20240827,155000,197320410,6830,6830,6830,6830,0
|
|
20240827,154900,197320410,6830,6830,6830,6830,0
|
|
20240827,154800,197320410,6830,6830,6830,6830,0
|
|
20240827,154700,197320410,6830,6830,6830,6830,0
|
|
20240827,154600,197320410,6830,6830,6830,6830,0
|
|
20240827,154500,197320410,6830,6830,6830,6830,0
|
|
20240827,154400,197320410,6830,6830,6830,6830,0
|
|
20240827,154300,197320410,6830,6830,6830,6830,0
|
|
20240827,154200,197320410,6830,6830,6830,6830,0
|
|
20240827,154100,197320410,6830,6830,6830,6830,0
|
|
20240827,154000,197320410,6830,6830,6830,6830,0
|
|
20240827,153900,197320410,6830,6830,6830,6830,0
|
|
20240827,153800,197320410,6830,6830,6830,6830,0
|
|
20240827,153700,197320410,6830,6830,6830,6830,0
|
|
20240827,153600,197320410,6830,6830,6830,6830,0
|
|
20240827,153500,197320410,6830,6830,6830,6830,0
|
|
20240827,153400,197320410,6830,6830,6830,6830,0
|
|
20240827,153300,197320410,6830,6830,6830,6830,0
|
|
20240827,153200,197320410,6830,6830,6830,6830,0
|
|
20240827,153100,197320410,6830,6830,6830,6830,0
|
|
20240827,153000,197320410,6830,6830,6830,6830,226
|
|
20240827,152900,195776830,6790,6790,6790,6790,0
|
|
20240827,152800,195776830,6790,6790,6790,6790,0
|
|
20240827,152700,195776830,6790,6790,6790,6790,0
|
|
20240827,152600,195776830,6790,6790,6790,6790,0
|
|
20240827,152500,195776830,6790,6790,6790,6790,0
|
|
20240827,152400,195776830,6790,6790,6790,6790,0
|
|
20240827,152300,195776830,6790,6790,6790,6790,0
|
|
20240827,152200,195776830,6790,6790,6790,6790,0
|
|
20240827,152100,195776830,6790,6790,6790,6790,0
|
|
20240827,152000,195776830,6790,6790,6790,6790,0
|
|
20240827,151900,195776830,6790,6790,6790,6790,7
|
|
20240827,151800,195729300,6830,6830,6830,6830,0
|
|
20240827,151700,195729300,6830,6830,6830,6830,0
|
|
20240827,151600,195729300,6830,6830,6830,6830,5
|
|
20240827,151500,195695150,6830,6830,6830,6830,11
|
|
20240827,151400,195620020,6790,6820,6820,6790,3991
|
|
20240827,151300,168506730,6830,6830,6830,6830,30
|
|
20240827,151200,168301830,6830,6830,6830,6830,14
|
|
20240827,151100,168206210,6830,6830,6830,6830,0
|
|
20240827,151000,168206210,6830,6830,6830,6830,10
|
|
20240827,150900,168137910,6830,6830,6830,6830,2
|
|
20240827,150800,168124250,6830,6830,6830,6830,15
|
|
20240827,150700,168021800,6830,6830,6830,6830,0
|
|
20240827,150600,168021800,6830,6830,6830,6830,0
|
|
20240827,150500,168021800,6830,6830,6830,6830,0
|
|
20240827,150400,168021800,6830,6820,6830,6820,3
|
|
20240827,150300,168001320,6820,6820,6820,6820,71
|
|
20240827,150200,167517100,6820,6810,6820,6810,142
|
|
20240827,150100,166548790,6830,6830,6830,6830,0
|
|
20240827,150000,166548790,6830,6810,6830,6810,10
|
|
20240827,145900,166480660,6840,6840,6840,6840,0
|
|
20240827,145800,166480660,6840,6840,6840,6840,0
|
|
20240827,145700,166480660,6840,6840,6840,6840,0
|
|
20240827,145600,166480660,6840,6840,6840,6840,0
|
|
20240827,145500,166480660,6840,6840,6840,6840,0
|
|
20240827,145400,166480660,6840,6840,6840,6840,0
|
|
20240827,145300,166480660,6840,6840,6840,6840,0
|
|
20240827,145200,166480660,6840,6840,6840,6840,0
|
|
20240827,145100,166480660,6840,6840,6840,6840,0
|
|
20240827,145000,166480660,6840,6840,6840,6840,0
|
|
20240827,144900,166480660,6840,6840,6840,6840,0
|
|
20240827,144800,166480660,6840,6840,6840,6840,0
|
|
20240827,144700,166480660,6840,6840,6840,6840,0
|
|
20240827,144600,166480660,6840,6840,6840,6840,0
|
|
20240827,144500,166480660,6840,6840,6840,6840,0
|
|
20240827,144400,166480660,6840,6840,6840,6840,0
|
|
20240827,144300,166480660,6840,6840,6840,6840,0
|
|
20240827,144200,166480660,6840,6840,6840,6840,188
|
|
20240827,144100,165194740,6840,6830,6840,6830,23
|
|
20240827,144000,165037640,6830,6830,6830,6830,1
|
|
20240827,143900,165030810,6780,6800,6830,6780,125
|
|
20240827,143800,164182060,6780,6780,6780,6780,0
|
|
20240827,143700,164182060,6780,6780,6780,6780,0
|
|
20240827,143600,164182060,6780,6790,6790,6780,39
|
|
20240827,143500,163917260,6830,6830,6830,6830,0
|
|
20240827,143400,163917260,6830,6830,6830,6830,1
|
|
20240827,143300,163910430,6780,6780,6780,6780,0
|
|
20240827,143200,163910430,6780,6800,6800,6780,68
|
|
20240827,143100,163449300,6820,6820,6820,6820,0
|
|
20240827,143000,163449300,6820,6820,6820,6820,16
|
|
20240827,142900,163340180,6780,6780,6780,6780,30
|
|
20240827,142800,163136780,6820,6820,6820,6820,0
|
|
20240827,142700,163136780,6820,6820,6820,6820,0
|
|
20240827,142600,163136780,6820,6800,6820,6780,1511
|
|
20240827,142500,152889610,6800,6800,6800,6800,50
|
|
20240827,142400,152549610,6800,6800,6800,6800,0
|
|
20240827,142300,152549610,6800,6800,6800,6800,44
|
|
20240827,142200,152250410,6800,6800,6800,6800,27
|
|
20240827,142100,152066810,6810,6810,6810,6810,0
|
|
20240827,142000,152066810,6810,6810,6810,6810,6
|
|
20240827,141900,152025950,6830,6830,6830,6830,0
|
|
20240827,141800,152025950,6830,6830,6830,6830,1
|
|
20240827,141700,152019120,6810,6810,6810,6810,44
|
|
20240827,141600,151719480,6810,6810,6810,6810,10
|
|
20240827,141500,151651380,6810,6810,6810,6810,10
|
|
20240827,141400,151583280,6820,6820,6820,6820,16
|
|
20240827,141300,151474160,6820,6820,6820,6820,11
|
|
20240827,141200,151399140,6810,6810,6810,6810,2
|
|
20240827,141100,151385520,6820,6820,6820,6820,71
|
|
20240827,141000,150901300,6820,6820,6820,6820,0
|
|
20240827,140900,150901300,6820,6820,6820,6820,0
|
|
20240827,140800,150901300,6820,6820,6820,6820,0
|
|
20240827,140700,150901300,6820,6820,6820,6820,0
|
|
20240827,140600,150901300,6820,6820,6820,6820,6
|
|
20240827,140500,150860380,6790,6820,6820,6790,32
|
|
20240827,140400,150643070,6800,6800,6800,6790,21
|
|
20240827,140300,150500280,6810,6810,6810,6810,0
|
|
20240827,140200,150500280,6810,6810,6810,6810,0
|
|
20240827,140100,150500280,6810,6810,6810,6800,6
|
|
20240827,140000,150459440,6820,6820,6820,6820,0
|
|
20240827,135900,150459440,6820,6820,6820,6820,0
|
|
20240827,135800,150459440,6820,6820,6820,6820,0
|
|
20240827,135700,150459440,6820,6820,6820,6820,0
|
|
20240827,135600,150459440,6820,6820,6820,6820,0
|
|
20240827,135500,150459440,6820,6820,6820,6820,2
|
|
20240827,135400,150445800,6830,6830,6830,6830,0
|
|
20240827,135300,150445800,6830,6830,6830,6830,0
|
|
20240827,135200,150445800,6830,6830,6830,6830,0
|
|
20240827,135100,150445800,6830,6830,6830,6830,0
|
|
20240827,135000,150445800,6830,6830,6830,6830,0
|
|
20240827,134900,150445800,6830,6830,6830,6830,0
|
|
20240827,134800,150445800,6830,6830,6830,6830,0
|
|
20240827,134700,150445800,6830,6830,6830,6830,0
|
|
20240827,134600,150445800,6830,6830,6830,6830,2
|
|
20240827,134500,150432140,6840,6840,6840,6840,0
|
|
20240827,134400,150432140,6840,6840,6840,6840,0
|
|
20240827,134300,150432140,6840,6840,6840,6840,1
|
|
20240827,134200,150425300,6830,6830,6830,6830,0
|
|
20240827,134100,150425300,6830,6780,6830,6780,9
|
|
20240827,134000,150364080,6840,6840,6840,6840,0
|
|
20240827,133900,150364080,6840,6840,6840,6840,0
|
|
20240827,133800,150364080,6840,6840,6840,6840,0
|
|
20240827,133700,150364080,6840,6840,6840,6840,0
|
|
20240827,133600,150364080,6840,6840,6840,6840,0
|
|
20240827,133500,150364080,6840,6820,6840,6820,3
|
|
20240827,133400,150343580,6820,6820,6820,6820,0
|
|
20240827,133300,150343580,6820,6820,6820,6820,2
|
|
20240827,133200,150329940,6820,6820,6820,6820,0
|
|
20240827,133100,150329940,6820,6820,6820,6820,0
|
|
20240827,133000,150329940,6820,6820,6820,6820,1
|
|
20240827,132900,150323120,6830,6830,6830,6830,0
|
|
20240827,132800,150323120,6830,6830,6830,6830,0
|
|
20240827,132700,150323120,6830,6830,6830,6830,0
|
|
20240827,132600,150323120,6830,6830,6830,6830,0
|
|
20240827,132500,150323120,6830,6830,6830,6830,0
|
|
20240827,132400,150323120,6830,6830,6830,6830,0
|
|
20240827,132300,150323120,6830,6830,6830,6830,0
|
|
20240827,132200,150323120,6830,6830,6830,6830,0
|
|
20240827,132100,150323120,6830,6830,6830,6830,0
|
|
20240827,132000,150323120,6830,6830,6830,6830,0
|
|
20240827,131900,150323120,6830,6830,6830,6830,0
|
|
20240827,131800,150323120,6830,6830,6830,6830,0
|
|
20240827,131700,150323120,6830,6830,6830,6830,0
|
|
20240827,131600,150323120,6830,6830,6830,6830,0
|
|
20240827,131500,150323120,6830,6830,6830,6830,0
|
|
20240827,131400,150323120,6830,6830,6830,6830,0
|
|
20240827,131300,150323120,6830,6830,6830,6830,0
|
|
20240827,131200,150323120,6830,6830,6830,6830,0
|
|
20240827,131100,150323120,6830,6830,6830,6830,0
|
|
20240827,131000,150323120,6830,6830,6830,6830,0
|
|
20240827,130900,150323120,6830,6830,6830,6830,0
|
|
20240827,130800,150323120,6830,6830,6830,6830,0
|
|
20240827,130700,150323120,6830,6830,6830,6830,0
|
|
20240827,130600,150323120,6830,6830,6830,6830,0
|
|
20240827,130500,150323120,6830,6830,6830,6830,0
|
|
20240827,130400,150323120,6830,6830,6830,6830,18
|
|
20240827,130300,150200180,6770,6770,6770,6770,106
|
|
20240827,130200,149482560,6820,6820,6820,6820,1
|
|
20240827,130100,149475740,6770,6820,6820,6770,1501
|
|
20240827,130000,139309210,6820,6820,6820,6820,0
|
|
20240827,125900,139309210,6820,6820,6820,6820,0
|
|
20240827,125800,139309210,6820,6820,6820,6820,0
|
|
20240827,125700,139309210,6820,6820,6820,6820,0
|
|
20240827,125600,139309210,6820,6810,6820,6810,4
|
|
20240827,125500,139281950,6810,6810,6810,6810,0
|
|
20240827,125400,139281950,6810,6810,6810,6810,0
|
|
20240827,125300,139281950,6810,6770,6810,6770,2
|
|
20240827,125200,139268370,6790,6790,6790,6790,0
|
|
20240827,125100,139268370,6790,6790,6790,6790,0
|
|
20240827,125000,139268370,6790,6790,6790,6790,0
|
|
20240827,124900,139268370,6790,6790,6790,6790,11
|
|
20240827,124800,139193680,6790,6790,6790,6790,189
|
|
20240827,124700,137910370,6790,6790,6790,6790,0
|
|
20240827,124600,137910370,6790,6790,6790,6790,0
|
|
20240827,124500,137910370,6790,6790,6790,6790,121
|
|
20240827,124400,137088780,6790,6790,6790,6790,0
|
|
20240827,124300,137088780,6790,6790,6790,6790,0
|
|
20240827,124200,137088780,6790,6780,6820,6760,2825
|
|
20240827,124100,117976400,6790,6820,6820,6790,2000
|
|
20240827,124000,104386520,6830,6830,6830,6830,8
|
|
20240827,123900,104331880,6810,6810,6810,6810,334
|
|
20240827,123800,102057340,6820,6820,6820,6820,200
|
|
20240827,123700,100693340,6830,6830,6830,6830,0
|
|
20240827,123600,100693340,6830,6830,6830,6830,0
|
|
20240827,123500,100693340,6830,6830,6830,6830,0
|
|
20240827,123400,100693340,6830,6830,6830,6830,0
|
|
20240827,123300,100693340,6830,6830,6830,6830,43
|
|
20240827,123200,100399650,6830,6830,6830,6830,0
|
|
20240827,123100,100399650,6830,6830,6830,6830,29
|
|
20240827,123000,100201580,6850,6850,6850,6850,2
|
|
20240827,122900,100187880,6850,6850,6850,6850,0
|
|
20240827,122800,100187880,6850,6850,6850,6850,0
|
|
20240827,122700,100187880,6850,6850,6850,6850,0
|
|
20240827,122600,100187880,6850,6850,6850,6850,0
|
|
20240827,122500,100187880,6850,6810,6850,6810,11
|
|
20240827,122400,100112930,6820,6820,6820,6820,0
|
|
20240827,122300,100112930,6820,6820,6820,6820,10
|
|
20240827,122200,100044730,6850,6850,6850,6850,0
|
|
20240827,122100,100044730,6850,6850,6850,6850,0
|
|
20240827,122000,100044730,6850,6850,6850,6850,0
|
|
20240827,121900,100044730,6850,6850,6850,6850,0
|
|
20240827,121800,100044730,6850,6850,6850,6850,0
|
|
20240827,121700,100044730,6850,6810,6850,6810,271
|
|
20240827,121600,98199180,6830,6830,6830,6830,88
|
|
20240827,121500,97598140,6850,6850,6850,6850,0
|
|
20240827,121400,97598140,6850,6850,6850,6850,0
|
|
20240827,121300,97598140,6850,6850,6850,6850,0
|
|
20240827,121200,97598140,6850,6820,6850,6820,56
|
|
20240827,121100,97216190,6810,6850,6850,6810,281
|
|
20240827,121000,95301340,6850,6850,6850,6850,0
|
|
20240827,120900,95301340,6850,6850,6850,6850,0
|
|
20240827,120800,95301340,6850,6850,6850,6850,0
|
|
20240827,120700,95301340,6850,6850,6850,6850,11
|
|
20240827,120600,95225990,6810,6810,6810,6810,0
|
|
20240827,120500,95225990,6810,6810,6810,6810,0
|
|
20240827,120400,95225990,6810,6810,6810,6810,0
|
|
20240827,120300,95225990,6810,6810,6810,6810,0
|
|
20240827,120200,95225990,6810,6810,6810,6810,0
|
|
20240827,120100,95225990,6810,6810,6810,6810,0
|
|
20240827,120000,95225990,6810,6810,6810,6810,0
|
|
20240827,115900,95225990,6810,6810,6810,6810,6
|
|
20240827,115800,95185130,6850,6850,6850,6850,0
|
|
20240827,115700,95185130,6850,6850,6850,6850,0
|
|
20240827,115600,95185130,6850,6850,6850,6850,0
|
|
20240827,115500,95185130,6850,6850,6850,6850,0
|
|
20240827,115400,95185130,6850,6850,6850,6850,0
|
|
20240827,115300,95185130,6850,6850,6850,6850,0
|
|
20240827,115200,95185130,6850,6850,6850,6850,0
|
|
20240827,115100,95185130,6850,6850,6850,6850,0
|
|
20240827,115000,95185130,6850,6850,6850,6850,0
|
|
20240827,114900,95185130,6850,6850,6850,6850,0
|
|
20240827,114800,95185130,6850,6850,6850,6850,0
|
|
20240827,114700,95185130,6850,6850,6850,6850,0
|
|
20240827,114600,95185130,6850,6850,6850,6850,73
|
|
20240827,114500,94685080,6840,6840,6840,6840,0
|
|
20240827,114400,94685080,6840,6840,6840,6840,0
|
|
20240827,114300,94685080,6840,6840,6840,6840,0
|
|
20240827,114200,94685080,6840,6840,6840,6840,0
|
|
20240827,114100,94685080,6840,6840,6840,6840,0
|
|
20240827,114000,94685080,6840,6840,6840,6840,0
|
|
20240827,113900,94685080,6840,6840,6840,6840,0
|
|
20240827,113800,94685080,6840,6840,6840,6840,0
|
|
20240827,113700,94685080,6840,6840,6840,6840,0
|
|
20240827,113600,94685080,6840,6840,6840,6840,0
|
|
20240827,113500,94685080,6840,6840,6840,6840,0
|
|
20240827,113400,94685080,6840,6850,6850,6840,154
|
|
20240827,113300,93630220,6840,6840,6840,6840,0
|
|
20240827,113200,93630220,6840,6840,6840,6840,2
|
|
20240827,113100,93616540,6850,6850,6850,6850,0
|
|
20240827,113000,93616540,6850,6850,6850,6850,0
|
|
20240827,112900,93616540,6850,6850,6850,6850,0
|
|
20240827,112800,93616540,6850,6850,6850,6850,0
|
|
20240827,112700,93616540,6850,6840,6850,6840,3
|
|
20240827,112600,93596000,6810,6810,6810,6810,0
|
|
20240827,112500,93596000,6810,6810,6810,6810,0
|
|
20240827,112400,93596000,6810,6810,6810,6810,20
|
|
20240827,112300,93459800,6810,6810,6810,6810,50
|
|
20240827,112200,93119300,6820,6820,6820,6820,0
|
|
20240827,112100,93119300,6820,6820,6820,6820,0
|
|
20240827,112000,93119300,6820,6820,6820,6820,0
|
|
20240827,111900,93119300,6820,6820,6820,6820,0
|
|
20240827,111800,93119300,6820,6820,6820,6820,0
|
|
20240827,111700,93119300,6820,6820,6820,6820,5
|
|
20240827,111600,93085200,6830,6830,6830,6830,0
|
|
20240827,111500,93085200,6830,6830,6830,6830,2
|
|
20240827,111400,93071540,6840,6840,6840,6840,0
|
|
20240827,111300,93071540,6840,6840,6840,6840,0
|
|
20240827,111200,93071540,6840,6840,6840,6840,0
|
|
20240827,111100,93071540,6840,6840,6840,6840,0
|
|
20240827,111000,93071540,6840,6840,6840,6840,0
|
|
20240827,110900,93071540,6840,6840,6840,6840,0
|
|
20240827,110800,93071540,6840,6840,6840,6840,0
|
|
20240827,110700,93071540,6840,6840,6840,6840,0
|
|
20240827,110600,93071540,6840,6840,6840,6840,0
|
|
20240827,110500,93071540,6840,6840,6840,6840,0
|
|
20240827,110400,93071540,6840,6830,6840,6830,1000
|
|
20240827,110300,86233290,6830,6830,6830,6830,102
|
|
20240827,110200,85536630,6830,6830,6830,6830,0
|
|
20240827,110100,85536630,6830,6830,6830,6830,0
|
|
20240827,110000,85536630,6830,6830,6830,6830,0
|
|
20240827,105900,85536630,6830,6830,6830,6830,0
|
|
20240827,105800,85536630,6830,6830,6830,6830,292
|
|
20240827,105700,83542270,6830,6830,6830,6830,10
|
|
20240827,105600,83473970,6830,6830,6830,6830,1
|
|
20240827,105500,83467140,6780,6790,6790,6780,440
|
|
20240827,105400,80483840,6850,6850,6850,6850,0
|
|
20240827,105300,80483840,6850,6850,6850,6850,1
|
|
20240827,105200,80476990,6760,6830,6830,6760,4459
|
|
20240827,105100,50214950,6840,6840,6840,6840,0
|
|
20240827,105000,50214950,6840,6840,6840,6840,0
|
|
20240827,104900,50214950,6840,6840,6840,6840,0
|
|
20240827,104800,50214950,6840,6840,6840,6840,0
|
|
20240827,104700,50214950,6840,6840,6840,6840,8
|
|
20240827,104600,50160230,6860,6860,6860,6860,0
|
|
20240827,104500,50160230,6860,6860,6860,6860,0
|
|
20240827,104400,50160230,6860,6860,6860,6860,0
|
|
20240827,104300,50160230,6860,6860,6860,6860,0
|
|
20240827,104200,50160230,6860,6860,6860,6860,0
|
|
20240827,104100,50160230,6860,6860,6860,6860,0
|
|
20240827,104000,50160230,6860,6860,6860,6860,1
|
|
20240827,103900,50153370,6850,6850,6850,6850,0
|
|
20240827,103800,50153370,6850,6850,6850,6850,15
|
|
20240827,103700,50050620,6860,6860,6860,6860,0
|
|
20240827,103600,50050620,6860,6860,6860,6860,0
|
|
20240827,103500,50050620,6860,6860,6860,6860,0
|
|
20240827,103400,50050620,6860,6860,6860,6860,0
|
|
20240827,103300,50050620,6860,6860,6860,6860,40
|
|
20240827,103200,49776220,6860,6860,6860,6860,0
|
|
20240827,103100,49776220,6860,6860,6860,6860,0
|
|
20240827,103000,49776220,6860,6860,6860,6860,0
|
|
20240827,102900,49776220,6860,6860,6860,6860,0
|
|
20240827,102800,49776220,6860,6860,6860,6860,0
|
|
20240827,102700,49776220,6860,6860,6860,6860,1
|
|
20240827,102600,49769360,6840,6840,6840,6840,1
|
|
20240827,102500,49762520,6850,6850,6850,6850,16
|
|
20240827,102400,49652920,6860,6860,6860,6860,0
|
|
20240827,102300,49652920,6860,6860,6860,6860,0
|
|
20240827,102200,49652920,6860,6860,6860,6860,0
|
|
20240827,102100,49652920,6860,6850,6860,6850,4
|
|
20240827,102000,49625500,6860,6860,6860,6860,0
|
|
20240827,101900,49625500,6860,6860,6860,6860,0
|
|
20240827,101800,49625500,6860,6860,6860,6860,0
|
|
20240827,101700,49625500,6860,6860,6860,6860,0
|
|
20240827,101600,49625500,6860,6860,6860,6860,0
|
|
20240827,101500,49625500,6860,6860,6860,6860,0
|
|
20240827,101400,49625500,6860,6860,6860,6860,0
|
|
20240827,101300,49625500,6860,6840,6860,6840,4
|
|
20240827,101200,49598090,6830,6830,6850,6830,841
|
|
20240827,101100,43854040,6840,6840,6840,6840,35
|
|
20240827,101000,43614640,6860,6860,6860,6860,0
|
|
20240827,100900,43614640,6860,6860,6860,6860,0
|
|
20240827,100800,43614640,6860,6860,6860,6860,0
|
|
20240827,100700,43614640,6860,6860,6860,6860,0
|
|
20240827,100600,43614640,6860,6860,6860,6860,0
|
|
20240827,100500,43614640,6860,6860,6860,6860,0
|
|
20240827,100400,43614640,6860,6860,6860,6860,0
|
|
20240827,100300,43614640,6860,6860,6860,6860,0
|
|
20240827,100200,43614640,6860,6850,6860,6850,5
|
|
20240827,100100,43580350,6870,6870,6870,6870,0
|
|
20240827,100000,43580350,6870,6870,6870,6870,19
|
|
20240827,095900,43449820,6870,6870,6870,6870,0
|
|
20240827,095800,43449820,6870,6870,6870,6870,0
|
|
20240827,095700,43449820,6870,6840,6870,6840,158
|
|
20240827,095600,42368890,6860,6860,6860,6860,0
|
|
20240827,095500,42368890,6860,6860,6860,6860,0
|
|
20240827,095400,42368890,6860,6850,6860,6840,641
|
|
20240827,095300,37976470,6880,6880,6880,6880,0
|
|
20240827,095200,37976470,6880,6880,6880,6880,5
|
|
20240827,095100,37942070,6860,6860,6860,6860,0
|
|
20240827,095000,37942070,6860,6860,6860,6860,500
|
|
20240827,094900,34512070,6840,6840,6840,6840,0
|
|
20240827,094800,34512070,6840,6840,6840,6840,0
|
|
20240827,094700,34512070,6840,6840,6840,6840,0
|
|
20240827,094600,34512070,6840,6840,6840,6840,1
|
|
20240827,094500,34505230,6850,6850,6850,6850,0
|
|
20240827,094400,34505230,6850,6850,6850,6850,0
|
|
20240827,094300,34505230,6850,6850,6850,6850,22
|
|
20240827,094200,34354530,6870,6870,6870,6870,0
|
|
20240827,094100,34354530,6870,6870,6870,6870,0
|
|
20240827,094000,34354530,6870,6870,6870,6870,0
|
|
20240827,093900,34354530,6870,6870,6870,6870,1
|
|
20240827,093800,34347660,6870,6870,6870,6870,2
|
|
20240827,093700,34333920,6870,6830,6870,6810,615
|
|
20240827,093600,30141570,6840,6840,6840,6840,0
|
|
20240827,093500,30141570,6840,6840,6840,6840,0
|
|
20240827,093400,30141570,6840,6840,6840,6840,0
|
|
20240827,093300,30141570,6840,6840,6840,6840,8
|
|
20240827,093200,30086850,6840,6830,6840,6830,290
|
|
20240827,093100,28105250,6820,6800,6820,6800,80
|
|
20240827,093000,27560850,6820,6800,6820,6800,438
|
|
20240827,092900,24574850,6800,6810,6810,6800,758
|
|
20240827,092800,19420290,6820,6830,6830,6820,9
|
|
20240827,092700,19358880,6840,6840,6840,6840,10
|
|
20240827,092600,19290480,6830,6830,6830,6830,3
|
|
20240827,092500,19269990,6840,6840,6840,6840,0
|
|
20240827,092400,19269990,6840,6840,6840,6840,0
|
|
20240827,092300,19269990,6840,6840,6840,6840,0
|
|
20240827,092200,19269990,6840,6840,6840,6840,0
|
|
20240827,092100,19269990,6840,6840,6840,6840,0
|
|
20240827,092000,19269990,6840,6840,6840,6840,0
|
|
20240827,091900,19269990,6840,6840,6840,6840,0
|
|
20240827,091800,19269990,6840,6840,6840,6840,72
|
|
20240827,091700,18777510,6840,6840,6840,6840,22
|
|
20240827,091600,18627030,6800,6800,6800,6800,600
|
|
20240827,091500,14547030,6810,6830,6830,6810,112
|
|
20240827,091400,13783700,6850,6850,6850,6850,0
|
|
20240827,091300,13783700,6850,6850,6850,6850,35
|
|
20240827,091200,13543950,6840,6840,6840,6840,35
|
|
20240827,091100,13304550,6890,6890,6890,6890,500
|
|
20240827,091000,9859550,6850,6850,6850,6850,71
|
|
20240827,090900,9373200,6900,6900,6900,6900,0
|
|
20240827,090800,9373200,6900,6900,6900,6900,20
|
|
20240827,090700,9235200,6900,6900,6900,6900,12
|
|
20240827,090600,9152400,6890,6880,6890,6880,120
|
|
20240827,090500,8325630,6850,6850,6850,6850,102
|
|
20240827,090400,7626930,6850,6840,6850,6840,351
|
|
20240827,090300,5225090,6840,6840,6840,6840,14
|
|
20240827,090200,5129330,6830,6830,6830,6830,185
|
|
20240827,090100,3865780,6830,6830,6830,6830,0
|
|
20240827,090000,3865780,6830,6830,6830,6830,558
|