670 lines
31 KiB
CSV
670 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,200700,126790070,6940,6940,6940,6940,115
|
|
20240826,200600,126790070,6940,6940,6940,6940,0
|
|
20240826,200500,126790070,6940,6940,6940,6940,0
|
|
20240826,200400,126790070,6940,6940,6940,6940,0
|
|
20240826,200300,126790070,6940,6940,6940,6940,0
|
|
20240826,200200,126790070,6940,6940,6940,6940,0
|
|
20240826,200100,126790070,6940,6940,6940,6940,0
|
|
20240826,200000,126790070,6940,6940,6940,6940,0
|
|
20240826,195900,126790070,6940,6940,6940,6940,0
|
|
20240826,195800,126790070,6940,6940,6940,6940,0
|
|
20240826,195700,126790070,6940,6940,6940,6940,0
|
|
20240826,195600,126790070,6940,6940,6940,6940,0
|
|
20240826,195500,126790070,6940,6940,6940,6940,0
|
|
20240826,195400,126790070,6940,6940,6940,6940,0
|
|
20240826,195300,126790070,6940,6940,6940,6940,0
|
|
20240826,195200,126790070,6940,6940,6940,6940,0
|
|
20240826,195100,126790070,6940,6940,6940,6940,0
|
|
20240826,195000,126790070,6940,6940,6940,6940,0
|
|
20240826,194900,126790070,6940,6940,6940,6940,0
|
|
20240826,194800,126790070,6940,6940,6940,6940,0
|
|
20240826,194700,126790070,6940,6940,6940,6940,0
|
|
20240826,194600,126790070,6940,6940,6940,6940,0
|
|
20240826,194500,126790070,6940,6940,6940,6940,0
|
|
20240826,194400,126790070,6940,6940,6940,6940,0
|
|
20240826,194300,126790070,6940,6940,6940,6940,0
|
|
20240826,194200,126790070,6940,6940,6940,6940,0
|
|
20240826,194100,126790070,6940,6940,6940,6940,0
|
|
20240826,194000,126790070,6940,6940,6940,6940,0
|
|
20240826,193900,126790070,6940,6940,6940,6940,0
|
|
20240826,193800,126790070,6940,6940,6940,6940,0
|
|
20240826,193700,126790070,6940,6940,6940,6940,115
|
|
20240826,193600,126790070,6940,6940,6940,6940,0
|
|
20240826,193500,126790070,6940,6940,6940,6940,0
|
|
20240826,193400,126790070,6940,6940,6940,6940,0
|
|
20240826,193300,126790070,6940,6940,6940,6940,0
|
|
20240826,193200,126790070,6940,6940,6940,6940,0
|
|
20240826,193100,126790070,6940,6940,6940,6940,0
|
|
20240826,193000,126790070,6940,6940,6940,6940,0
|
|
20240826,192900,126790070,6940,6940,6940,6940,0
|
|
20240826,192800,126790070,6940,6940,6940,6940,0
|
|
20240826,192700,126790070,6940,6940,6940,6940,0
|
|
20240826,192600,126790070,6940,6940,6940,6940,0
|
|
20240826,192500,126790070,6940,6940,6940,6940,0
|
|
20240826,192400,126790070,6940,6940,6940,6940,0
|
|
20240826,192300,126790070,6940,6940,6940,6940,0
|
|
20240826,192200,126790070,6940,6940,6940,6940,0
|
|
20240826,192100,126790070,6940,6940,6940,6940,0
|
|
20240826,192000,126790070,6940,6940,6940,6940,0
|
|
20240826,191900,126790070,6940,6940,6940,6940,0
|
|
20240826,191800,126790070,6940,6940,6940,6940,0
|
|
20240826,191700,126790070,6940,6940,6940,6940,0
|
|
20240826,191600,126790070,6940,6940,6940,6940,0
|
|
20240826,191500,126790070,6940,6940,6940,6940,0
|
|
20240826,191400,126790070,6940,6940,6940,6940,0
|
|
20240826,191300,126790070,6940,6940,6940,6940,0
|
|
20240826,191200,126790070,6940,6940,6940,6940,0
|
|
20240826,191100,126790070,6940,6940,6940,6940,0
|
|
20240826,191000,126790070,6940,6940,6940,6940,0
|
|
20240826,190900,126790070,6940,6940,6940,6940,0
|
|
20240826,190800,126790070,6940,6940,6940,6940,0
|
|
20240826,190700,126790070,6940,6940,6940,6940,115
|
|
20240826,190600,126790070,6940,6940,6940,6940,0
|
|
20240826,190500,126790070,6940,6940,6940,6940,0
|
|
20240826,190400,126790070,6940,6940,6940,6940,0
|
|
20240826,190300,126790070,6940,6940,6940,6940,0
|
|
20240826,190200,126790070,6940,6940,6940,6940,0
|
|
20240826,190100,126790070,6940,6940,6940,6940,0
|
|
20240826,190000,126790070,6940,6940,6940,6940,0
|
|
20240826,185900,126790070,6940,6940,6940,6940,0
|
|
20240826,185800,126790070,6940,6940,6940,6940,0
|
|
20240826,185700,126790070,6940,6940,6940,6940,0
|
|
20240826,185600,126790070,6940,6940,6940,6940,0
|
|
20240826,185500,126790070,6940,6940,6940,6940,0
|
|
20240826,185400,126790070,6940,6940,6940,6940,0
|
|
20240826,185300,126790070,6940,6940,6940,6940,0
|
|
20240826,185200,126790070,6940,6940,6940,6940,0
|
|
20240826,185100,126790070,6940,6940,6940,6940,0
|
|
20240826,185000,126790070,6940,6940,6940,6940,0
|
|
20240826,184900,126790070,6940,6940,6940,6940,0
|
|
20240826,184800,126790070,6940,6940,6940,6940,0
|
|
20240826,184700,126790070,6940,6940,6940,6940,0
|
|
20240826,184600,126790070,6940,6940,6940,6940,0
|
|
20240826,184500,126790070,6940,6940,6940,6940,0
|
|
20240826,184400,126790070,6940,6940,6940,6940,0
|
|
20240826,184300,126790070,6940,6940,6940,6940,0
|
|
20240826,184200,126790070,6940,6940,6940,6940,0
|
|
20240826,184100,126790070,6940,6940,6940,6940,0
|
|
20240826,184000,126790070,6940,6940,6940,6940,0
|
|
20240826,183900,126790070,6940,6940,6940,6940,0
|
|
20240826,183800,126790070,6940,6940,6940,6940,0
|
|
20240826,183700,126790070,6940,6940,6940,6940,115
|
|
20240826,183600,126790070,6940,6940,6940,6940,0
|
|
20240826,183500,126790070,6940,6940,6940,6940,0
|
|
20240826,183400,126790070,6940,6940,6940,6940,0
|
|
20240826,183300,126790070,6940,6940,6940,6940,0
|
|
20240826,183200,126790070,6940,6940,6940,6940,0
|
|
20240826,183100,126790070,6940,6940,6940,6940,0
|
|
20240826,183000,126790070,6940,6940,6940,6940,0
|
|
20240826,182900,126790070,6940,6940,6940,6940,0
|
|
20240826,182800,126790070,6940,6940,6940,6940,0
|
|
20240826,182700,126790070,6940,6940,6940,6940,0
|
|
20240826,182600,126790070,6940,6940,6940,6940,0
|
|
20240826,182500,126790070,6940,6940,6940,6940,0
|
|
20240826,182400,126790070,6940,6940,6940,6940,0
|
|
20240826,182300,126790070,6940,6940,6940,6940,0
|
|
20240826,182200,126790070,6940,6940,6940,6940,0
|
|
20240826,182100,126790070,6940,6940,6940,6940,0
|
|
20240826,182000,126790070,6940,6940,6940,6940,0
|
|
20240826,181900,126790070,6940,6940,6940,6940,0
|
|
20240826,181800,126790070,6940,6940,6940,6940,0
|
|
20240826,181700,126790070,6940,6940,6940,6940,0
|
|
20240826,181600,126790070,6940,6940,6940,6940,0
|
|
20240826,181500,126790070,6940,6940,6940,6940,0
|
|
20240826,181400,126790070,6940,6940,6940,6940,0
|
|
20240826,181300,126790070,6940,6940,6940,6940,0
|
|
20240826,181200,126790070,6940,6940,6940,6940,0
|
|
20240826,181100,126790070,6940,6940,6940,6940,0
|
|
20240826,181000,126790070,6940,6940,6940,6940,0
|
|
20240826,180900,126790070,6940,6940,6940,6940,0
|
|
20240826,180800,126790070,6940,6940,6940,6940,0
|
|
20240826,180700,126790070,6940,6940,6940,6940,115
|
|
20240826,180600,126790070,6940,6940,6940,6940,0
|
|
20240826,180500,126790070,6940,6940,6940,6940,0
|
|
20240826,180400,126790070,6940,6940,6940,6940,0
|
|
20240826,180300,126790070,6940,6940,6940,6940,0
|
|
20240826,180200,126790070,6940,6940,6940,6940,0
|
|
20240826,180100,126790070,6940,6940,6940,6940,0
|
|
20240826,180000,126790070,6940,6940,6940,6940,0
|
|
20240826,175900,126790070,6940,6940,6940,6940,0
|
|
20240826,175800,126790070,6940,6940,6940,6940,0
|
|
20240826,175700,126790070,6940,6940,6940,6940,0
|
|
20240826,175600,126790070,6940,6940,6940,6940,0
|
|
20240826,175500,126790070,6940,6940,6940,6940,0
|
|
20240826,175400,126790070,6940,6940,6940,6940,0
|
|
20240826,175300,126790070,6940,6940,6940,6940,0
|
|
20240826,175200,126790070,6940,6940,6940,6940,0
|
|
20240826,175100,126790070,6940,6940,6940,6940,0
|
|
20240826,175000,126790070,6940,6940,6940,6940,0
|
|
20240826,174900,126790070,6940,6940,6940,6940,0
|
|
20240826,174800,126790070,6940,6940,6940,6940,0
|
|
20240826,174700,126790070,6940,6940,6940,6940,0
|
|
20240826,174600,126790070,6940,6940,6940,6940,0
|
|
20240826,174500,126790070,6940,6940,6940,6940,0
|
|
20240826,174400,126790070,6940,6940,6940,6940,0
|
|
20240826,174300,126790070,6940,6940,6940,6940,0
|
|
20240826,174200,126790070,6940,6940,6940,6940,0
|
|
20240826,174100,126790070,6940,6940,6940,6940,0
|
|
20240826,174000,126790070,6940,6940,6940,6940,0
|
|
20240826,173900,126790070,6940,6940,6940,6940,0
|
|
20240826,173800,126790070,6940,6940,6940,6940,0
|
|
20240826,173700,126790070,6940,6940,6940,6940,115
|
|
20240826,173600,126790070,6940,6940,6940,6940,0
|
|
20240826,173500,126790070,6940,6940,6940,6940,0
|
|
20240826,173400,126790070,6940,6940,6940,6940,0
|
|
20240826,173300,126790070,6940,6940,6940,6940,0
|
|
20240826,173200,126790070,6940,6940,6940,6940,0
|
|
20240826,173100,126790070,6940,6940,6940,6940,0
|
|
20240826,173000,126790070,6940,6940,6940,6940,0
|
|
20240826,172900,126790070,6940,6940,6940,6940,0
|
|
20240826,172800,126790070,6940,6940,6940,6940,0
|
|
20240826,172700,126790070,6940,6940,6940,6940,0
|
|
20240826,172600,126790070,6940,6940,6940,6940,0
|
|
20240826,172500,126790070,6940,6940,6940,6940,0
|
|
20240826,172400,126790070,6940,6940,6940,6940,0
|
|
20240826,172300,126790070,6940,6940,6940,6940,0
|
|
20240826,172200,126790070,6940,6940,6940,6940,0
|
|
20240826,172100,126790070,6940,6940,6940,6940,0
|
|
20240826,172000,126790070,6940,6940,6940,6940,0
|
|
20240826,171900,126790070,6940,6940,6940,6940,0
|
|
20240826,171800,126790070,6940,6940,6940,6940,0
|
|
20240826,171700,126790070,6940,6940,6940,6940,0
|
|
20240826,171600,126790070,6940,6940,6940,6940,0
|
|
20240826,171500,126790070,6940,6940,6940,6940,0
|
|
20240826,171400,126790070,6940,6940,6940,6940,0
|
|
20240826,171300,126790070,6940,6940,6940,6940,0
|
|
20240826,171200,126790070,6940,6940,6940,6940,0
|
|
20240826,171100,126790070,6940,6940,6940,6940,0
|
|
20240826,171000,126790070,6940,6940,6940,6940,0
|
|
20240826,170900,126790070,6940,6940,6940,6940,0
|
|
20240826,170800,126790070,6940,6940,6940,6940,0
|
|
20240826,170700,126790070,6940,6940,6940,6940,115
|
|
20240826,170600,126790070,6940,6940,6940,6940,0
|
|
20240826,170500,126790070,6940,6940,6940,6940,0
|
|
20240826,170400,126790070,6940,6940,6940,6940,0
|
|
20240826,170300,126790070,6940,6940,6940,6940,0
|
|
20240826,170200,126790070,6940,6940,6940,6940,0
|
|
20240826,170100,126790070,6940,6940,6940,6940,0
|
|
20240826,170000,126790070,6940,6940,6940,6940,0
|
|
20240826,165900,126790070,6940,6940,6940,6940,0
|
|
20240826,165800,126790070,6940,6940,6940,6940,0
|
|
20240826,165700,126790070,6940,6940,6940,6940,0
|
|
20240826,165600,126790070,6940,6940,6940,6940,0
|
|
20240826,165500,126790070,6940,6940,6940,6940,0
|
|
20240826,165400,126790070,6940,6940,6940,6940,0
|
|
20240826,165300,126790070,6940,6940,6940,6940,0
|
|
20240826,165200,126790070,6940,6940,6940,6940,0
|
|
20240826,165100,126790070,6940,6940,6940,6940,0
|
|
20240826,165000,126790070,6940,6940,6940,6940,0
|
|
20240826,164900,126790070,6940,6940,6940,6940,0
|
|
20240826,164800,126790070,6940,6940,6940,6940,0
|
|
20240826,164700,126790070,6940,6940,6940,6940,0
|
|
20240826,164600,126790070,6940,6940,6940,6940,0
|
|
20240826,164500,126790070,6940,6940,6940,6940,0
|
|
20240826,164400,126790070,6940,6940,6940,6940,0
|
|
20240826,164300,126790070,6940,6940,6940,6940,0
|
|
20240826,164200,126790070,6940,6940,6940,6940,0
|
|
20240826,164100,126790070,6940,6940,6940,6940,0
|
|
20240826,164000,126790070,6940,6940,6940,6940,0
|
|
20240826,163900,126790070,6940,6940,6940,6940,0
|
|
20240826,163800,126790070,6940,6940,6940,6940,0
|
|
20240826,163700,126790070,6940,6940,6940,6940,115
|
|
20240826,163600,126790070,6940,6940,6940,6940,0
|
|
20240826,163500,126790070,6940,6940,6940,6940,0
|
|
20240826,163400,126790070,6940,6940,6940,6940,0
|
|
20240826,163300,126790070,6940,6940,6940,6940,0
|
|
20240826,163200,126790070,6940,6940,6940,6940,0
|
|
20240826,163100,126790070,6940,6940,6940,6940,0
|
|
20240826,163000,126790070,6940,6940,6940,6940,0
|
|
20240826,162900,126790070,6940,6940,6940,6940,0
|
|
20240826,162800,126790070,6940,6940,6940,6940,0
|
|
20240826,162700,126790070,6940,6940,6940,6940,0
|
|
20240826,162600,126790070,6940,6940,6940,6940,0
|
|
20240826,162500,126790070,6940,6940,6940,6940,0
|
|
20240826,162400,126790070,6940,6940,6940,6940,0
|
|
20240826,162300,126790070,6940,6940,6940,6940,0
|
|
20240826,162200,126790070,6940,6940,6940,6940,0
|
|
20240826,162100,126790070,6940,6940,6940,6940,0
|
|
20240826,162000,126790070,6940,6940,6940,6940,0
|
|
20240826,161900,126790070,6940,6940,6940,6940,0
|
|
20240826,161800,126790070,6940,6940,6940,6940,0
|
|
20240826,161700,126790070,6940,6940,6940,6940,0
|
|
20240826,161600,126790070,6940,6940,6940,6940,0
|
|
20240826,161500,126790070,6940,6940,6940,6940,0
|
|
20240826,161400,126790070,6940,6940,6940,6940,0
|
|
20240826,161300,126790070,6940,6940,6940,6940,0
|
|
20240826,161200,126790070,6940,6940,6940,6940,0
|
|
20240826,161100,126790070,6940,6940,6940,6940,0
|
|
20240826,161000,126790070,6940,6940,6940,6940,0
|
|
20240826,160900,126790070,6940,6940,6940,6940,0
|
|
20240826,160800,126790070,6940,6940,6940,6940,0
|
|
20240826,160700,126790070,6940,6940,6940,6940,115
|
|
20240826,160600,126790070,6940,6940,6940,6940,0
|
|
20240826,160500,126790070,6940,6940,6940,6940,0
|
|
20240826,160400,126790070,6940,6940,6940,6940,0
|
|
20240826,160300,126790070,6940,6940,6940,6940,0
|
|
20240826,160200,126790070,6940,6940,6940,6940,0
|
|
20240826,160100,126790070,6940,6940,6940,6940,0
|
|
20240826,160000,126790070,6940,6940,6940,6940,0
|
|
20240826,155900,126790070,6940,6940,6940,6940,0
|
|
20240826,155800,126790070,6940,6940,6940,6940,0
|
|
20240826,155700,126790070,6940,6940,6940,6940,0
|
|
20240826,155600,126790070,6940,6940,6940,6940,0
|
|
20240826,155500,126790070,6940,6940,6940,6940,0
|
|
20240826,155400,126790070,6940,6940,6940,6940,0
|
|
20240826,155300,126790070,6940,6940,6940,6940,0
|
|
20240826,155200,126790070,6940,6940,6940,6940,0
|
|
20240826,155100,126790070,6940,6940,6940,6940,0
|
|
20240826,155000,126790070,6940,6940,6940,6940,0
|
|
20240826,154900,126790070,6940,6940,6940,6940,0
|
|
20240826,154800,126790070,6940,6940,6940,6940,0
|
|
20240826,154700,126790070,6940,6940,6940,6940,0
|
|
20240826,154600,126790070,6940,6940,6940,6940,0
|
|
20240826,154500,126790070,6940,6940,6940,6940,0
|
|
20240826,154400,126790070,6940,6940,6940,6940,0
|
|
20240826,154300,126790070,6940,6940,6940,6940,0
|
|
20240826,154200,126790070,6940,6940,6940,6940,0
|
|
20240826,154100,126790070,6940,6940,6940,6940,0
|
|
20240826,154000,126790070,6940,6940,6940,6940,0
|
|
20240826,153900,126790070,6940,6940,6940,6940,0
|
|
20240826,153800,126790070,6940,6940,6940,6940,0
|
|
20240826,153700,126790070,6940,6940,6940,6940,115
|
|
20240826,153600,126790070,6940,6940,6940,6940,0
|
|
20240826,153500,126790070,6940,6940,6940,6940,0
|
|
20240826,153400,126790070,6940,6940,6940,6940,0
|
|
20240826,153300,126790070,6940,6940,6940,6940,0
|
|
20240826,153200,126790070,6940,6940,6940,6940,0
|
|
20240826,153100,126790070,6940,6940,6940,6940,0
|
|
20240826,153000,126790070,6940,6940,6940,6940,115
|
|
20240826,152900,125991970,6940,6940,6940,6940,0
|
|
20240826,152800,125991970,6940,6940,6940,6940,0
|
|
20240826,152700,125991970,6940,6940,6940,6940,0
|
|
20240826,152600,125991970,6940,6940,6940,6940,0
|
|
20240826,152500,125991970,6940,6940,6940,6940,0
|
|
20240826,152400,125991970,6940,6940,6940,6940,0
|
|
20240826,152300,125991970,6940,6940,6940,6940,0
|
|
20240826,152200,125991970,6940,6940,6940,6940,0
|
|
20240826,152100,125991970,6940,6940,6940,6940,0
|
|
20240826,152000,125991970,6940,6940,6940,6940,0
|
|
20240826,151900,125991970,6940,6940,6940,6940,1
|
|
20240826,151800,125985030,6860,6860,6860,6860,7
|
|
20240826,151700,125937010,6860,6860,6860,6860,0
|
|
20240826,151600,125937010,6860,6880,6880,6860,98
|
|
20240826,151500,125263860,6880,6880,6880,6880,0
|
|
20240826,151400,125263860,6880,6880,6880,6880,0
|
|
20240826,151300,125263860,6880,6880,6880,6880,0
|
|
20240826,151200,125263860,6880,6910,6910,6880,35
|
|
20240826,151100,125022800,6910,6910,6910,6910,0
|
|
20240826,151000,125022800,6910,6910,6910,6910,7
|
|
20240826,150900,124974430,6910,6910,6910,6910,0
|
|
20240826,150800,124974430,6910,6910,6910,6910,0
|
|
20240826,150700,124974430,6910,6910,6910,6910,0
|
|
20240826,150600,124974430,6910,6910,6910,6910,20
|
|
20240826,150500,124836230,6960,6960,6960,6960,0
|
|
20240826,150400,124836230,6960,6960,6960,6960,0
|
|
20240826,150300,124836230,6960,6960,6960,6960,0
|
|
20240826,150200,124836230,6960,6960,6960,6960,1
|
|
20240826,150100,124829270,6980,6980,6980,6980,0
|
|
20240826,150000,124829270,6980,6980,6980,6980,5
|
|
20240826,145900,124794370,6980,6980,6980,6980,0
|
|
20240826,145800,124794370,6980,6980,6980,6980,1
|
|
20240826,145700,124787390,6970,6930,6970,6930,400
|
|
20240826,145600,122005270,6920,6920,6920,6920,0
|
|
20240826,145500,122005270,6920,6920,6920,6920,2
|
|
20240826,145400,121991430,6910,6910,6910,6910,0
|
|
20240826,145300,121991430,6910,6910,6910,6910,0
|
|
20240826,145200,121991430,6910,6910,6910,6910,0
|
|
20240826,145100,121991430,6910,6910,6910,6910,35
|
|
20240826,145000,121749580,6910,6910,6910,6910,0
|
|
20240826,144900,121749580,6910,6910,6910,6910,0
|
|
20240826,144800,121749580,6910,6910,6910,6910,1
|
|
20240826,144700,121742670,6930,6930,6930,6930,0
|
|
20240826,144600,121742670,6930,6930,6930,6930,0
|
|
20240826,144500,121742670,6930,6930,6930,6930,0
|
|
20240826,144400,121742670,6930,6930,6930,6930,1
|
|
20240826,144300,121735740,6940,6940,6940,6940,0
|
|
20240826,144200,121735740,6940,6940,6940,6940,0
|
|
20240826,144100,121735740,6940,6940,6940,6940,0
|
|
20240826,144000,121735740,6940,6940,6940,6940,0
|
|
20240826,143900,121735740,6940,6940,6940,6940,0
|
|
20240826,143800,121735740,6940,6940,6940,6940,0
|
|
20240826,143700,121735740,6940,6940,6940,6940,0
|
|
20240826,143600,121735740,6940,6940,6940,6940,0
|
|
20240826,143500,121735740,6940,6940,6940,6940,2
|
|
20240826,143400,121721860,6940,6940,6940,6940,0
|
|
20240826,143300,121721860,6940,6940,6940,6940,0
|
|
20240826,143200,121721860,6940,6940,6940,6940,0
|
|
20240826,143100,121721860,6940,6910,6940,6910,2
|
|
20240826,143000,121708010,6930,6930,6930,6930,0
|
|
20240826,142900,121708010,6930,6930,6930,6930,0
|
|
20240826,142800,121708010,6930,6930,6930,6930,0
|
|
20240826,142700,121708010,6930,6930,6930,6930,0
|
|
20240826,142600,121708010,6930,6930,6930,6930,0
|
|
20240826,142500,121708010,6930,6930,6930,6930,0
|
|
20240826,142400,121708010,6930,6930,6930,6930,0
|
|
20240826,142300,121708010,6930,6930,6930,6930,14
|
|
20240826,142200,121610990,6930,6930,6930,6930,0
|
|
20240826,142100,121610990,6930,6920,6930,6920,381
|
|
20240826,142000,118974160,6920,6920,6920,6920,0
|
|
20240826,141900,118974160,6920,6920,6920,6920,0
|
|
20240826,141800,118974160,6920,6920,6920,6920,0
|
|
20240826,141700,118974160,6920,6920,6920,6920,0
|
|
20240826,141600,118974160,6920,6920,6920,6920,0
|
|
20240826,141500,118974160,6920,6920,6920,6920,0
|
|
20240826,141400,118974160,6920,6920,6920,6920,0
|
|
20240826,141300,118974160,6920,6920,6920,6920,0
|
|
20240826,141200,118974160,6920,6920,6920,6920,0
|
|
20240826,141100,118974160,6920,6920,6920,6920,0
|
|
20240826,141000,118974160,6920,6920,6920,6920,0
|
|
20240826,140900,118974160,6920,6920,6920,6920,0
|
|
20240826,140800,118974160,6920,6920,6920,6920,448
|
|
20240826,140700,115874000,6920,6920,6920,6920,0
|
|
20240826,140600,115874000,6920,6920,6920,6920,0
|
|
20240826,140500,115874000,6920,6910,6920,6910,16
|
|
20240826,140400,115763430,6910,6910,6910,6910,0
|
|
20240826,140300,115763430,6910,6910,6910,6910,0
|
|
20240826,140200,115763430,6910,6910,6910,6910,0
|
|
20240826,140100,115763430,6910,6910,6910,6910,0
|
|
20240826,140000,115763430,6910,6910,6910,6910,0
|
|
20240826,135900,115763430,6910,6910,6910,6910,117
|
|
20240826,135800,114954960,6910,6910,6910,6910,0
|
|
20240826,135700,114954960,6910,6910,6910,6910,34
|
|
20240826,135600,114720020,6900,6900,6910,6900,188
|
|
20240826,135500,113421210,6910,6910,6910,6910,0
|
|
20240826,135400,113421210,6910,6910,6910,6910,0
|
|
20240826,135300,113421210,6910,6910,6910,6910,0
|
|
20240826,135200,113421210,6910,6910,6910,6910,0
|
|
20240826,135100,113421210,6910,6910,6910,6910,0
|
|
20240826,135000,113421210,6910,6910,6910,6910,0
|
|
20240826,134900,113421210,6910,6910,6910,6910,0
|
|
20240826,134800,113421210,6910,6910,6910,6910,0
|
|
20240826,134700,113421210,6910,6910,6910,6910,0
|
|
20240826,134600,113421210,6910,6910,6910,6910,0
|
|
20240826,134500,113421210,6910,6910,6910,6910,0
|
|
20240826,134400,113421210,6910,6910,6910,6910,0
|
|
20240826,134300,113421210,6910,6910,6910,6910,0
|
|
20240826,134200,113421210,6910,6910,6910,6910,1
|
|
20240826,134100,113414300,6870,6870,6870,6870,0
|
|
20240826,134000,113414300,6870,6870,6870,6870,0
|
|
20240826,133900,113414300,6870,6870,6870,6870,0
|
|
20240826,133800,113414300,6870,6870,6870,6870,0
|
|
20240826,133700,113414300,6870,6870,6870,6870,0
|
|
20240826,133600,113414300,6870,6870,6870,6870,0
|
|
20240826,133500,113414300,6870,6870,6870,6870,100
|
|
20240826,133400,112727300,6870,6870,6870,6870,0
|
|
20240826,133300,112727300,6870,6870,6870,6870,0
|
|
20240826,133200,112727300,6870,6870,6870,6870,0
|
|
20240826,133100,112727300,6870,6870,6870,6870,0
|
|
20240826,133000,112727300,6870,6870,6870,6870,0
|
|
20240826,132900,112727300,6870,6870,6870,6870,0
|
|
20240826,132800,112727300,6870,6870,6870,6870,0
|
|
20240826,132700,112727300,6870,6870,6870,6870,0
|
|
20240826,132600,112727300,6870,6870,6870,6870,0
|
|
20240826,132500,112727300,6870,6870,6870,6870,0
|
|
20240826,132400,112727300,6870,6870,6870,6870,0
|
|
20240826,132300,112727300,6870,6870,6870,6870,0
|
|
20240826,132200,112727300,6870,6870,6870,6870,0
|
|
20240826,132100,112727300,6870,6870,6870,6870,0
|
|
20240826,132000,112727300,6870,6870,6870,6870,0
|
|
20240826,131900,112727300,6870,6870,6870,6870,0
|
|
20240826,131800,112727300,6870,6870,6870,6870,1
|
|
20240826,131700,112720430,6870,6870,6870,6870,0
|
|
20240826,131600,112720430,6870,6870,6870,6870,0
|
|
20240826,131500,112720430,6870,6870,6870,6870,0
|
|
20240826,131400,112720430,6870,6870,6870,6870,0
|
|
20240826,131300,112720430,6870,6870,6870,6870,0
|
|
20240826,131200,112720430,6870,6870,6870,6870,0
|
|
20240826,131100,112720430,6870,6870,6870,6870,0
|
|
20240826,131000,112720430,6870,6870,6870,6870,0
|
|
20240826,130900,112720430,6870,6870,6870,6870,0
|
|
20240826,130800,112720430,6870,6870,6870,6870,0
|
|
20240826,130700,112720430,6870,6870,6870,6870,1
|
|
20240826,130600,112713560,6870,6870,6870,6870,0
|
|
20240826,130500,112713560,6870,6870,6870,6870,0
|
|
20240826,130400,112713560,6870,6870,6870,6870,0
|
|
20240826,130300,112713560,6870,6870,6870,6870,0
|
|
20240826,130200,112713560,6870,6870,6870,6870,0
|
|
20240826,130100,112713560,6870,6870,6870,6870,0
|
|
20240826,130000,112713560,6870,6870,6870,6870,0
|
|
20240826,125900,112713560,6870,6870,6870,6870,0
|
|
20240826,125800,112713560,6870,6860,6870,6860,119
|
|
20240826,125700,111896830,6850,6850,6850,6850,1
|
|
20240826,125600,111889980,6850,6850,6850,6850,47
|
|
20240826,125500,111568030,6850,6850,6850,6850,0
|
|
20240826,125400,111568030,6850,6850,6850,6850,0
|
|
20240826,125300,111568030,6850,6850,6850,6850,0
|
|
20240826,125200,111568030,6850,6850,6850,6850,0
|
|
20240826,125100,111568030,6850,6850,6850,6850,0
|
|
20240826,125000,111568030,6850,6850,6850,6850,0
|
|
20240826,124900,111568030,6850,6850,6850,6850,0
|
|
20240826,124800,111568030,6850,6850,6850,6850,0
|
|
20240826,124700,111568030,6850,6850,6850,6850,0
|
|
20240826,124600,111568030,6850,6850,6850,6850,0
|
|
20240826,124500,111568030,6850,6850,6850,6850,0
|
|
20240826,124400,111568030,6850,6850,6850,6850,0
|
|
20240826,124300,111568030,6850,6850,6850,6850,0
|
|
20240826,124200,111568030,6850,6850,6850,6850,0
|
|
20240826,124100,111568030,6850,6850,6850,6850,0
|
|
20240826,124000,111568030,6850,6850,6850,6850,87
|
|
20240826,123900,110972080,6850,6850,6850,6850,0
|
|
20240826,123800,110972080,6850,6850,6850,6850,0
|
|
20240826,123700,110972080,6850,6850,6850,6850,0
|
|
20240826,123600,110972080,6850,6850,6850,6850,0
|
|
20240826,123500,110972080,6850,6850,6850,6850,0
|
|
20240826,123400,110972080,6850,6850,6850,6850,0
|
|
20240826,123300,110972080,6850,6850,6850,6850,21
|
|
20240826,123200,110828230,6840,6840,6840,6840,0
|
|
20240826,123100,110828230,6840,6840,6840,6840,0
|
|
20240826,123000,110828230,6840,6840,6840,6840,0
|
|
20240826,122900,110828230,6840,6840,6840,6840,0
|
|
20240826,122800,110828230,6840,6850,6850,6840,64
|
|
20240826,122700,110390170,6840,6840,6840,6840,0
|
|
20240826,122600,110390170,6840,6840,6840,6840,12
|
|
20240826,122500,110308090,6850,6850,6850,6850,0
|
|
20240826,122400,110308090,6850,6850,6850,6850,0
|
|
20240826,122300,110308090,6850,6850,6850,6850,0
|
|
20240826,122200,110308090,6850,6850,6850,6850,0
|
|
20240826,122100,110308090,6850,6850,6850,6850,0
|
|
20240826,122000,110308090,6850,6850,6850,6850,86
|
|
20240826,121900,109718990,6830,6850,6850,6830,38
|
|
20240826,121800,109459250,6820,6820,6820,6820,0
|
|
20240826,121700,109459250,6820,6820,6820,6820,0
|
|
20240826,121600,109459250,6820,6820,6820,6820,0
|
|
20240826,121500,109459250,6820,6820,6820,6820,0
|
|
20240826,121400,109459250,6820,6820,6820,6820,0
|
|
20240826,121300,109459250,6820,6820,6820,6820,0
|
|
20240826,121200,109459250,6820,6820,6820,6820,0
|
|
20240826,121100,109459250,6820,6820,6820,6820,0
|
|
20240826,121000,109459250,6820,6820,6820,6820,0
|
|
20240826,120900,109459250,6820,6820,6820,6820,0
|
|
20240826,120800,109459250,6820,6820,6820,6820,0
|
|
20240826,120700,109459250,6820,6820,6820,6820,0
|
|
20240826,120600,109459250,6820,6820,6820,6820,0
|
|
20240826,120500,109459250,6820,6820,6820,6820,0
|
|
20240826,120400,109459250,6820,6820,6820,6820,0
|
|
20240826,120300,109459250,6820,6820,6820,6820,0
|
|
20240826,120200,109459250,6820,6820,6820,6820,0
|
|
20240826,120100,109459250,6820,6820,6820,6820,0
|
|
20240826,120000,109459250,6820,6820,6820,6820,0
|
|
20240826,115900,109459250,6820,6820,6820,6820,0
|
|
20240826,115800,109459250,6820,6820,6820,6820,0
|
|
20240826,115700,109459250,6820,6820,6820,6820,0
|
|
20240826,115600,109459250,6820,6820,6820,6820,0
|
|
20240826,115500,109459250,6820,6820,6820,6820,0
|
|
20240826,115400,109459250,6820,6820,6820,6820,0
|
|
20240826,115300,109459250,6820,6820,6820,6820,0
|
|
20240826,115200,109459250,6820,6820,6820,6820,0
|
|
20240826,115100,109459250,6820,6820,6820,6820,0
|
|
20240826,115000,109459250,6820,6820,6820,6820,7000
|
|
20240826,114900,61719250,6860,6860,6860,6860,0
|
|
20240826,114800,61719250,6860,6860,6860,6860,328
|
|
20240826,114700,59469170,6860,6860,6860,6860,0
|
|
20240826,114600,59469170,6860,6860,6860,6860,0
|
|
20240826,114500,59469170,6860,6860,6860,6860,0
|
|
20240826,114400,59469170,6860,6850,6860,6850,3130
|
|
20240826,114300,37997490,6860,6860,6860,6860,0
|
|
20240826,114200,37997490,6860,6860,6860,6860,0
|
|
20240826,114100,37997490,6860,6860,6860,6860,0
|
|
20240826,114000,37997490,6860,6860,6860,6860,0
|
|
20240826,113900,37997490,6860,6860,6860,6860,0
|
|
20240826,113800,37997490,6860,6850,6860,6850,441
|
|
20240826,113700,34972530,6790,6790,6790,6790,0
|
|
20240826,113600,34972530,6790,6790,6790,6790,0
|
|
20240826,113500,34972530,6790,6800,6800,6790,122
|
|
20240826,113400,34143770,6850,6850,6850,6850,0
|
|
20240826,113300,34143770,6850,6850,6850,6850,0
|
|
20240826,113200,34143770,6850,6850,6850,6850,0
|
|
20240826,113100,34143770,6850,6850,6850,6850,87
|
|
20240826,113000,33547820,6850,6850,6850,6850,153
|
|
20240826,112900,32499770,6850,6850,6850,6850,180
|
|
20240826,112800,31266770,6850,6850,6850,6850,0
|
|
20240826,112700,31266770,6850,6850,6850,6850,0
|
|
20240826,112600,31266770,6850,6850,6850,6850,0
|
|
20240826,112500,31266770,6850,6850,6850,6850,20
|
|
20240826,112400,31129770,6800,6800,6800,6800,0
|
|
20240826,112300,31129770,6800,6800,6800,6800,0
|
|
20240826,112200,31129770,6800,6800,6800,6800,0
|
|
20240826,112100,31129770,6800,6800,6800,6800,0
|
|
20240826,112000,31129770,6800,6800,6800,6800,0
|
|
20240826,111900,31129770,6800,6800,6800,6800,0
|
|
20240826,111800,31129770,6800,6800,6800,6800,0
|
|
20240826,111700,31129770,6800,6800,6800,6800,0
|
|
20240826,111600,31129770,6800,6800,6800,6800,0
|
|
20240826,111500,31129770,6800,6800,6800,6800,0
|
|
20240826,111400,31129770,6800,6800,6800,6800,0
|
|
20240826,111300,31129770,6800,6800,6800,6800,0
|
|
20240826,111200,31129770,6800,6800,6800,6800,0
|
|
20240826,111100,31129770,6800,6800,6800,6800,0
|
|
20240826,111000,31129770,6800,6800,6800,6800,0
|
|
20240826,110900,31129770,6800,6800,6800,6800,0
|
|
20240826,110800,31129770,6800,6800,6800,6800,0
|
|
20240826,110700,31129770,6800,6800,6800,6800,0
|
|
20240826,110600,31129770,6800,6800,6800,6800,0
|
|
20240826,110500,31129770,6800,6800,6800,6800,0
|
|
20240826,110400,31129770,6800,6800,6800,6800,0
|
|
20240826,110300,31129770,6800,6800,6800,6800,0
|
|
20240826,110200,31129770,6800,6800,6800,6800,0
|
|
20240826,110100,31129770,6800,6800,6800,6800,0
|
|
20240826,110000,31129770,6800,6800,6800,6800,0
|
|
20240826,105900,31129770,6800,6800,6800,6800,0
|
|
20240826,105800,31129770,6800,6800,6800,6800,0
|
|
20240826,105700,31129770,6800,6800,6800,6800,0
|
|
20240826,105600,31129770,6800,6800,6800,6800,0
|
|
20240826,105500,31129770,6800,6800,6800,6800,0
|
|
20240826,105400,31129770,6800,6800,6800,6800,0
|
|
20240826,105300,31129770,6800,6800,6800,6800,0
|
|
20240826,105200,31129770,6800,6800,6800,6800,0
|
|
20240826,105100,31129770,6800,6800,6800,6800,0
|
|
20240826,105000,31129770,6800,6800,6800,6800,0
|
|
20240826,104900,31129770,6800,6800,6800,6800,0
|
|
20240826,104800,31129770,6800,6800,6800,6800,98
|
|
20240826,104700,30463370,6800,6800,6800,6800,0
|
|
20240826,104600,30463370,6800,6810,6810,6800,279
|
|
20240826,104500,28565600,6820,6820,6820,6820,0
|
|
20240826,104400,28565600,6820,6820,6820,6820,25
|
|
20240826,104300,28395100,6820,6820,6820,6820,0
|
|
20240826,104200,28395100,6820,6820,6820,6820,0
|
|
20240826,104100,28395100,6820,6820,6820,6820,19
|
|
20240826,104000,28265520,6870,6870,6870,6870,0
|
|
20240826,103900,28265520,6870,6870,6870,6870,44
|
|
20240826,103800,27963240,6870,6870,6870,6870,0
|
|
20240826,103700,27963240,6870,6870,6870,6870,0
|
|
20240826,103600,27963240,6870,6870,6870,6870,0
|
|
20240826,103500,27963240,6870,6870,6870,6870,200
|
|
20240826,103400,26589240,6870,6870,6870,6870,0
|
|
20240826,103300,26589240,6870,6870,6870,6870,0
|
|
20240826,103200,26589240,6870,6870,6870,6870,0
|
|
20240826,103100,26589240,6870,6870,6870,6870,0
|
|
20240826,103000,26589240,6870,6870,6870,6870,3
|
|
20240826,102900,26568630,6870,6870,6870,6870,0
|
|
20240826,102800,26568630,6870,6870,6870,6870,0
|
|
20240826,102700,26568630,6870,6870,6870,6870,0
|
|
20240826,102600,26568630,6870,6870,6870,6870,0
|
|
20240826,102500,26568630,6870,6870,6870,6870,20
|
|
20240826,102400,26431230,6870,6870,6870,6870,0
|
|
20240826,102300,26431230,6870,6870,6870,6870,0
|
|
20240826,102200,26431230,6870,6870,6870,6870,0
|
|
20240826,102100,26431230,6870,6870,6870,6870,0
|
|
20240826,102000,26431230,6870,6870,6870,6870,0
|
|
20240826,101900,26431230,6870,6870,6870,6870,0
|
|
20240826,101800,26431230,6870,6870,6870,6870,0
|
|
20240826,101700,26431230,6870,6870,6870,6870,0
|
|
20240826,101600,26431230,6870,6870,6870,6870,0
|
|
20240826,101500,26431230,6870,6870,6870,6870,0
|
|
20240826,101400,26431230,6870,6870,6870,6870,0
|
|
20240826,101300,26431230,6870,6870,6870,6870,0
|
|
20240826,101200,26431230,6870,6870,6870,6870,0
|
|
20240826,101100,26431230,6870,6870,6870,6870,0
|
|
20240826,101000,26431230,6870,6870,6870,6870,0
|
|
20240826,100900,26431230,6870,6870,6870,6870,20
|
|
20240826,100800,26293830,6880,6880,6880,6880,0
|
|
20240826,100700,26293830,6880,6880,6880,6880,0
|
|
20240826,100600,26293830,6880,6880,6880,6880,0
|
|
20240826,100500,26293830,6880,6880,6880,6880,0
|
|
20240826,100400,26293830,6880,6880,6880,6880,0
|
|
20240826,100300,26293830,6880,6880,6880,6880,0
|
|
20240826,100200,26293830,6880,6880,6880,6880,0
|
|
20240826,100100,26293830,6880,6880,6880,6880,0
|
|
20240826,100000,26293830,6880,6880,6880,6880,0
|
|
20240826,095900,26293830,6880,6880,6880,6880,0
|
|
20240826,095800,26293830,6880,6820,6880,6820,1169
|
|
20240826,095700,18257270,6810,6810,6810,6810,0
|
|
20240826,095600,18257270,6810,6810,6810,6810,0
|
|
20240826,095500,18257270,6810,6810,6810,6810,0
|
|
20240826,095400,18257270,6810,6810,6810,6810,0
|
|
20240826,095300,18257270,6810,6810,6810,6810,0
|
|
20240826,095200,18257270,6810,6810,6810,6810,0
|
|
20240826,095100,18257270,6810,6810,6810,6810,6
|
|
20240826,095000,18216410,6810,6810,6810,6810,12
|
|
20240826,094900,18134690,6810,6800,6810,6800,115
|
|
20240826,094800,17352670,6800,6800,6800,6800,1
|
|
20240826,094700,17345870,6790,6790,6790,6790,0
|
|
20240826,094600,17345870,6790,6790,6790,6790,962
|
|
20240826,094500,10813890,6770,6770,6770,6770,0
|
|
20240826,094400,10813890,6770,6770,6770,6770,0
|
|
20240826,094300,10813890,6770,6780,6780,6770,110
|
|
20240826,094200,10068690,6770,6770,6770,6770,0
|
|
20240826,094100,10068690,6770,6770,6770,6770,0
|
|
20240826,094000,10068690,6770,6770,6770,6770,0
|
|
20240826,093900,10068690,6770,6770,6770,6770,0
|
|
20240826,093800,10068690,6770,6770,6770,6770,0
|
|
20240826,093700,10068690,6770,6770,6770,6770,0
|
|
20240826,093600,10068690,6770,6770,6770,6770,305
|
|
20240826,093500,8003840,6780,6780,6780,6780,0
|
|
20240826,093400,8003840,6780,6780,6780,6780,3
|
|
20240826,093300,7983500,6790,6790,6790,6790,0
|
|
20240826,093200,7983500,6790,6790,6790,6790,0
|
|
20240826,093100,7983500,6790,6790,6790,6790,0
|
|
20240826,093000,7983500,6790,6790,6790,6770,300
|
|
20240826,092900,5950500,6770,6770,6770,6770,0
|
|
20240826,092800,5950500,6770,6770,6770,6770,0
|
|
20240826,092700,5950500,6770,6770,6770,6770,0
|
|
20240826,092600,5950500,6770,6770,6770,6770,0
|
|
20240826,092500,5950500,6770,6770,6770,6770,0
|
|
20240826,092400,5950500,6770,6770,6770,6770,0
|
|
20240826,092300,5950500,6770,6770,6770,6770,0
|
|
20240826,092200,5950500,6770,6770,6770,6770,20
|
|
20240826,092100,5815100,6790,6790,6790,6790,0
|
|
20240826,092000,5815100,6790,6790,6790,6790,1
|
|
20240826,091900,5808310,6770,6770,6770,6770,0
|
|
20240826,091800,5808310,6770,6770,6770,6770,30
|
|
20240826,091700,5605210,6760,6760,6760,6760,0
|
|
20240826,091600,5605210,6760,6760,6760,6760,80
|
|
20240826,091500,5064410,6760,6760,6760,6760,11
|
|
20240826,091400,4990050,6760,6760,6760,6760,30
|
|
20240826,091300,4787250,6780,6780,6780,6780,29
|
|
20240826,091200,4590630,6780,6780,6780,6780,0
|
|
20240826,091100,4590630,6780,6780,6780,6780,21
|
|
20240826,091000,4448250,6780,6780,6780,6780,0
|
|
20240826,090900,4448250,6780,6780,6780,6780,20
|
|
20240826,090800,4312650,6790,6790,6790,6780,476
|
|
20240826,090700,1080930,6800,6800,6800,6800,0
|
|
20240826,090600,1080930,6800,6800,6800,6800,2
|
|
20240826,090500,1067330,6800,6800,6800,6800,0
|
|
20240826,090400,1067330,6800,6790,6800,6790,30
|
|
20240826,090300,863370,6800,6800,6800,6800,2
|
|
20240826,090200,849770,6850,6860,6860,6850,110
|
|
20240826,090100,96180,6870,6870,6870,6870,14
|
|
20240826,090000,0,6870,6870,6870,6870,0
|