700 lines
33 KiB
CSV
700 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,203700,123292450,6690,6690,6690,6690,52
|
|
20240826,203600,123292450,6690,6690,6690,6690,0
|
|
20240826,203500,123292450,6690,6690,6690,6690,0
|
|
20240826,203400,123292450,6690,6690,6690,6690,0
|
|
20240826,203300,123292450,6690,6690,6690,6690,0
|
|
20240826,203200,123292450,6690,6690,6690,6690,0
|
|
20240826,203100,123292450,6690,6690,6690,6690,0
|
|
20240826,203000,123292450,6690,6690,6690,6690,0
|
|
20240826,202900,123292450,6690,6690,6690,6690,0
|
|
20240826,202800,123292450,6690,6690,6690,6690,0
|
|
20240826,202700,123292450,6690,6690,6690,6690,0
|
|
20240826,202600,123292450,6690,6690,6690,6690,0
|
|
20240826,202500,123292450,6690,6690,6690,6690,0
|
|
20240826,202400,123292450,6690,6690,6690,6690,0
|
|
20240826,202300,123292450,6690,6690,6690,6690,0
|
|
20240826,202200,123292450,6690,6690,6690,6690,0
|
|
20240826,202100,123292450,6690,6690,6690,6690,0
|
|
20240826,202000,123292450,6690,6690,6690,6690,0
|
|
20240826,201900,123292450,6690,6690,6690,6690,0
|
|
20240826,201800,123292450,6690,6690,6690,6690,0
|
|
20240826,201700,123292450,6690,6690,6690,6690,0
|
|
20240826,201600,123292450,6690,6690,6690,6690,0
|
|
20240826,201500,123292450,6690,6690,6690,6690,0
|
|
20240826,201400,123292450,6690,6690,6690,6690,0
|
|
20240826,201300,123292450,6690,6690,6690,6690,0
|
|
20240826,201200,123292450,6690,6690,6690,6690,0
|
|
20240826,201100,123292450,6690,6690,6690,6690,0
|
|
20240826,201000,123292450,6690,6690,6690,6690,0
|
|
20240826,200900,123292450,6690,6690,6690,6690,0
|
|
20240826,200800,123292450,6690,6690,6690,6690,0
|
|
20240826,200700,123292450,6690,6690,6690,6690,52
|
|
20240826,200600,123292450,6690,6690,6690,6690,0
|
|
20240826,200500,123292450,6690,6690,6690,6690,0
|
|
20240826,200400,123292450,6690,6690,6690,6690,0
|
|
20240826,200300,123292450,6690,6690,6690,6690,0
|
|
20240826,200200,123292450,6690,6690,6690,6690,0
|
|
20240826,200100,123292450,6690,6690,6690,6690,0
|
|
20240826,200000,123292450,6690,6690,6690,6690,0
|
|
20240826,195900,123292450,6690,6690,6690,6690,0
|
|
20240826,195800,123292450,6690,6690,6690,6690,0
|
|
20240826,195700,123292450,6690,6690,6690,6690,0
|
|
20240826,195600,123292450,6690,6690,6690,6690,0
|
|
20240826,195500,123292450,6690,6690,6690,6690,0
|
|
20240826,195400,123292450,6690,6690,6690,6690,0
|
|
20240826,195300,123292450,6690,6690,6690,6690,0
|
|
20240826,195200,123292450,6690,6690,6690,6690,0
|
|
20240826,195100,123292450,6690,6690,6690,6690,0
|
|
20240826,195000,123292450,6690,6690,6690,6690,0
|
|
20240826,194900,123292450,6690,6690,6690,6690,0
|
|
20240826,194800,123292450,6690,6690,6690,6690,0
|
|
20240826,194700,123292450,6690,6690,6690,6690,0
|
|
20240826,194600,123292450,6690,6690,6690,6690,0
|
|
20240826,194500,123292450,6690,6690,6690,6690,0
|
|
20240826,194400,123292450,6690,6690,6690,6690,0
|
|
20240826,194300,123292450,6690,6690,6690,6690,0
|
|
20240826,194200,123292450,6690,6690,6690,6690,0
|
|
20240826,194100,123292450,6690,6690,6690,6690,0
|
|
20240826,194000,123292450,6690,6690,6690,6690,0
|
|
20240826,193900,123292450,6690,6690,6690,6690,0
|
|
20240826,193800,123292450,6690,6690,6690,6690,0
|
|
20240826,193700,123292450,6690,6690,6690,6690,52
|
|
20240826,193600,123292450,6690,6690,6690,6690,0
|
|
20240826,193500,123292450,6690,6690,6690,6690,0
|
|
20240826,193400,123292450,6690,6690,6690,6690,0
|
|
20240826,193300,123292450,6690,6690,6690,6690,0
|
|
20240826,193200,123292450,6690,6690,6690,6690,0
|
|
20240826,193100,123292450,6690,6690,6690,6690,0
|
|
20240826,193000,123292450,6690,6690,6690,6690,0
|
|
20240826,192900,123292450,6690,6690,6690,6690,0
|
|
20240826,192800,123292450,6690,6690,6690,6690,0
|
|
20240826,192700,123292450,6690,6690,6690,6690,0
|
|
20240826,192600,123292450,6690,6690,6690,6690,0
|
|
20240826,192500,123292450,6690,6690,6690,6690,0
|
|
20240826,192400,123292450,6690,6690,6690,6690,0
|
|
20240826,192300,123292450,6690,6690,6690,6690,0
|
|
20240826,192200,123292450,6690,6690,6690,6690,0
|
|
20240826,192100,123292450,6690,6690,6690,6690,0
|
|
20240826,192000,123292450,6690,6690,6690,6690,0
|
|
20240826,191900,123292450,6690,6690,6690,6690,0
|
|
20240826,191800,123292450,6690,6690,6690,6690,0
|
|
20240826,191700,123292450,6690,6690,6690,6690,0
|
|
20240826,191600,123292450,6690,6690,6690,6690,0
|
|
20240826,191500,123292450,6690,6690,6690,6690,0
|
|
20240826,191400,123292450,6690,6690,6690,6690,0
|
|
20240826,191300,123292450,6690,6690,6690,6690,0
|
|
20240826,191200,123292450,6690,6690,6690,6690,0
|
|
20240826,191100,123292450,6690,6690,6690,6690,0
|
|
20240826,191000,123292450,6690,6690,6690,6690,0
|
|
20240826,190900,123292450,6690,6690,6690,6690,0
|
|
20240826,190800,123292450,6690,6690,6690,6690,0
|
|
20240826,190700,123292450,6690,6690,6690,6690,52
|
|
20240826,190600,123292450,6690,6690,6690,6690,0
|
|
20240826,190500,123292450,6690,6690,6690,6690,0
|
|
20240826,190400,123292450,6690,6690,6690,6690,0
|
|
20240826,190300,123292450,6690,6690,6690,6690,0
|
|
20240826,190200,123292450,6690,6690,6690,6690,0
|
|
20240826,190100,123292450,6690,6690,6690,6690,0
|
|
20240826,190000,123292450,6690,6690,6690,6690,0
|
|
20240826,185900,123292450,6690,6690,6690,6690,0
|
|
20240826,185800,123292450,6690,6690,6690,6690,0
|
|
20240826,185700,123292450,6690,6690,6690,6690,0
|
|
20240826,185600,123292450,6690,6690,6690,6690,0
|
|
20240826,185500,123292450,6690,6690,6690,6690,0
|
|
20240826,185400,123292450,6690,6690,6690,6690,0
|
|
20240826,185300,123292450,6690,6690,6690,6690,0
|
|
20240826,185200,123292450,6690,6690,6690,6690,0
|
|
20240826,185100,123292450,6690,6690,6690,6690,0
|
|
20240826,185000,123292450,6690,6690,6690,6690,0
|
|
20240826,184900,123292450,6690,6690,6690,6690,0
|
|
20240826,184800,123292450,6690,6690,6690,6690,0
|
|
20240826,184700,123292450,6690,6690,6690,6690,0
|
|
20240826,184600,123292450,6690,6690,6690,6690,0
|
|
20240826,184500,123292450,6690,6690,6690,6690,0
|
|
20240826,184400,123292450,6690,6690,6690,6690,0
|
|
20240826,184300,123292450,6690,6690,6690,6690,0
|
|
20240826,184200,123292450,6690,6690,6690,6690,0
|
|
20240826,184100,123292450,6690,6690,6690,6690,0
|
|
20240826,184000,123292450,6690,6690,6690,6690,0
|
|
20240826,183900,123292450,6690,6690,6690,6690,0
|
|
20240826,183800,123292450,6690,6690,6690,6690,0
|
|
20240826,183700,123292450,6690,6690,6690,6690,52
|
|
20240826,183600,123292450,6690,6690,6690,6690,0
|
|
20240826,183500,123292450,6690,6690,6690,6690,0
|
|
20240826,183400,123292450,6690,6690,6690,6690,0
|
|
20240826,183300,123292450,6690,6690,6690,6690,0
|
|
20240826,183200,123292450,6690,6690,6690,6690,0
|
|
20240826,183100,123292450,6690,6690,6690,6690,0
|
|
20240826,183000,123292450,6690,6690,6690,6690,0
|
|
20240826,182900,123292450,6690,6690,6690,6690,0
|
|
20240826,182800,123292450,6690,6690,6690,6690,0
|
|
20240826,182700,123292450,6690,6690,6690,6690,0
|
|
20240826,182600,123292450,6690,6690,6690,6690,0
|
|
20240826,182500,123292450,6690,6690,6690,6690,0
|
|
20240826,182400,123292450,6690,6690,6690,6690,0
|
|
20240826,182300,123292450,6690,6690,6690,6690,0
|
|
20240826,182200,123292450,6690,6690,6690,6690,0
|
|
20240826,182100,123292450,6690,6690,6690,6690,0
|
|
20240826,182000,123292450,6690,6690,6690,6690,0
|
|
20240826,181900,123292450,6690,6690,6690,6690,0
|
|
20240826,181800,123292450,6690,6690,6690,6690,0
|
|
20240826,181700,123292450,6690,6690,6690,6690,0
|
|
20240826,181600,123292450,6690,6690,6690,6690,0
|
|
20240826,181500,123292450,6690,6690,6690,6690,0
|
|
20240826,181400,123292450,6690,6690,6690,6690,0
|
|
20240826,181300,123292450,6690,6690,6690,6690,0
|
|
20240826,181200,123292450,6690,6690,6690,6690,0
|
|
20240826,181100,123292450,6690,6690,6690,6690,0
|
|
20240826,181000,123292450,6690,6690,6690,6690,0
|
|
20240826,180900,123292450,6690,6690,6690,6690,0
|
|
20240826,180800,123292450,6690,6690,6690,6690,0
|
|
20240826,180700,123292450,6690,6690,6690,6690,52
|
|
20240826,180600,123292450,6690,6690,6690,6690,0
|
|
20240826,180500,123292450,6690,6690,6690,6690,0
|
|
20240826,180400,123292450,6690,6690,6690,6690,0
|
|
20240826,180300,123292450,6690,6690,6690,6690,0
|
|
20240826,180200,123292450,6690,6690,6690,6690,0
|
|
20240826,180100,123292450,6690,6690,6690,6690,0
|
|
20240826,180000,123292450,6690,6690,6690,6690,0
|
|
20240826,175900,123292450,6690,6690,6690,6690,0
|
|
20240826,175800,123292450,6690,6690,6690,6690,0
|
|
20240826,175700,123292450,6690,6690,6690,6690,0
|
|
20240826,175600,123292450,6690,6690,6690,6690,0
|
|
20240826,175500,123292450,6690,6690,6690,6690,0
|
|
20240826,175400,123292450,6690,6690,6690,6690,0
|
|
20240826,175300,123292450,6690,6690,6690,6690,0
|
|
20240826,175200,123292450,6690,6690,6690,6690,0
|
|
20240826,175100,123292450,6690,6690,6690,6690,0
|
|
20240826,175000,123292450,6690,6690,6690,6690,0
|
|
20240826,174900,123292450,6690,6690,6690,6690,0
|
|
20240826,174800,123292450,6690,6690,6690,6690,0
|
|
20240826,174700,123292450,6690,6690,6690,6690,0
|
|
20240826,174600,123292450,6690,6690,6690,6690,0
|
|
20240826,174500,123292450,6690,6690,6690,6690,0
|
|
20240826,174400,123292450,6690,6690,6690,6690,0
|
|
20240826,174300,123292450,6690,6690,6690,6690,0
|
|
20240826,174200,123292450,6690,6690,6690,6690,0
|
|
20240826,174100,123292450,6690,6690,6690,6690,0
|
|
20240826,174000,123292450,6690,6690,6690,6690,0
|
|
20240826,173900,123292450,6690,6690,6690,6690,0
|
|
20240826,173800,123292450,6690,6690,6690,6690,0
|
|
20240826,173700,123292450,6690,6690,6690,6690,52
|
|
20240826,173600,123292450,6690,6690,6690,6690,0
|
|
20240826,173500,123292450,6690,6690,6690,6690,0
|
|
20240826,173400,123292450,6690,6690,6690,6690,0
|
|
20240826,173300,123292450,6690,6690,6690,6690,0
|
|
20240826,173200,123292450,6690,6690,6690,6690,0
|
|
20240826,173100,123292450,6690,6690,6690,6690,0
|
|
20240826,173000,123292450,6690,6690,6690,6690,0
|
|
20240826,172900,123292450,6690,6690,6690,6690,0
|
|
20240826,172800,123292450,6690,6690,6690,6690,0
|
|
20240826,172700,123292450,6690,6690,6690,6690,0
|
|
20240826,172600,123292450,6690,6690,6690,6690,0
|
|
20240826,172500,123292450,6690,6690,6690,6690,0
|
|
20240826,172400,123292450,6690,6690,6690,6690,0
|
|
20240826,172300,123292450,6690,6690,6690,6690,0
|
|
20240826,172200,123292450,6690,6690,6690,6690,0
|
|
20240826,172100,123292450,6690,6690,6690,6690,0
|
|
20240826,172000,123292450,6690,6690,6690,6690,0
|
|
20240826,171900,123292450,6690,6690,6690,6690,0
|
|
20240826,171800,123292450,6690,6690,6690,6690,0
|
|
20240826,171700,123292450,6690,6690,6690,6690,0
|
|
20240826,171600,123292450,6690,6690,6690,6690,0
|
|
20240826,171500,123292450,6690,6690,6690,6690,0
|
|
20240826,171400,123292450,6690,6690,6690,6690,0
|
|
20240826,171300,123292450,6690,6690,6690,6690,0
|
|
20240826,171200,123292450,6690,6690,6690,6690,0
|
|
20240826,171100,123292450,6690,6690,6690,6690,0
|
|
20240826,171000,123292450,6690,6690,6690,6690,0
|
|
20240826,170900,123292450,6690,6690,6690,6690,0
|
|
20240826,170800,123292450,6690,6690,6690,6690,0
|
|
20240826,170700,123292450,6690,6690,6690,6690,52
|
|
20240826,170600,123292450,6690,6690,6690,6690,0
|
|
20240826,170500,123292450,6690,6690,6690,6690,0
|
|
20240826,170400,123292450,6690,6690,6690,6690,0
|
|
20240826,170300,123292450,6690,6690,6690,6690,0
|
|
20240826,170200,123292450,6690,6690,6690,6690,0
|
|
20240826,170100,123292450,6690,6690,6690,6690,0
|
|
20240826,170000,123292450,6690,6690,6690,6690,0
|
|
20240826,165900,123292450,6690,6690,6690,6690,0
|
|
20240826,165800,123292450,6690,6690,6690,6690,0
|
|
20240826,165700,123292450,6690,6690,6690,6690,0
|
|
20240826,165600,123292450,6690,6690,6690,6690,0
|
|
20240826,165500,123292450,6690,6690,6690,6690,0
|
|
20240826,165400,123292450,6690,6690,6690,6690,0
|
|
20240826,165300,123292450,6690,6690,6690,6690,0
|
|
20240826,165200,123292450,6690,6690,6690,6690,0
|
|
20240826,165100,123292450,6690,6690,6690,6690,0
|
|
20240826,165000,123292450,6690,6690,6690,6690,0
|
|
20240826,164900,123292450,6690,6690,6690,6690,0
|
|
20240826,164800,123292450,6690,6690,6690,6690,0
|
|
20240826,164700,123292450,6690,6690,6690,6690,0
|
|
20240826,164600,123292450,6690,6690,6690,6690,0
|
|
20240826,164500,123292450,6690,6690,6690,6690,0
|
|
20240826,164400,123292450,6690,6690,6690,6690,0
|
|
20240826,164300,123292450,6690,6690,6690,6690,0
|
|
20240826,164200,123292450,6690,6690,6690,6690,0
|
|
20240826,164100,123292450,6690,6690,6690,6690,0
|
|
20240826,164000,123292450,6690,6690,6690,6690,0
|
|
20240826,163900,123292450,6690,6690,6690,6690,0
|
|
20240826,163800,123292450,6690,6690,6690,6690,0
|
|
20240826,163700,123292450,6690,6690,6690,6690,52
|
|
20240826,163600,123292450,6690,6690,6690,6690,0
|
|
20240826,163500,123292450,6690,6690,6690,6690,0
|
|
20240826,163400,123292450,6690,6690,6690,6690,0
|
|
20240826,163300,123292450,6690,6690,6690,6690,0
|
|
20240826,163200,123292450,6690,6690,6690,6690,0
|
|
20240826,163100,123292450,6690,6690,6690,6690,0
|
|
20240826,163000,123292450,6690,6690,6690,6690,0
|
|
20240826,162900,123292450,6690,6690,6690,6690,0
|
|
20240826,162800,123292450,6690,6690,6690,6690,0
|
|
20240826,162700,123292450,6690,6690,6690,6690,0
|
|
20240826,162600,123292450,6690,6690,6690,6690,0
|
|
20240826,162500,123292450,6690,6690,6690,6690,0
|
|
20240826,162400,123292450,6690,6690,6690,6690,0
|
|
20240826,162300,123292450,6690,6690,6690,6690,0
|
|
20240826,162200,123292450,6690,6690,6690,6690,0
|
|
20240826,162100,123292450,6690,6690,6690,6690,0
|
|
20240826,162000,123292450,6690,6690,6690,6690,0
|
|
20240826,161900,123292450,6690,6690,6690,6690,0
|
|
20240826,161800,123292450,6690,6690,6690,6690,0
|
|
20240826,161700,123292450,6690,6690,6690,6690,0
|
|
20240826,161600,123292450,6690,6690,6690,6690,0
|
|
20240826,161500,123292450,6690,6690,6690,6690,0
|
|
20240826,161400,123292450,6690,6690,6690,6690,0
|
|
20240826,161300,123292450,6690,6690,6690,6690,0
|
|
20240826,161200,123292450,6690,6690,6690,6690,0
|
|
20240826,161100,123292450,6690,6690,6690,6690,0
|
|
20240826,161000,123292450,6690,6690,6690,6690,0
|
|
20240826,160900,123292450,6690,6690,6690,6690,0
|
|
20240826,160800,123292450,6690,6690,6690,6690,0
|
|
20240826,160700,123292450,6690,6690,6690,6690,52
|
|
20240826,160600,123292450,6690,6690,6690,6690,0
|
|
20240826,160500,123292450,6690,6690,6690,6690,0
|
|
20240826,160400,123292450,6690,6690,6690,6690,0
|
|
20240826,160300,123292450,6690,6690,6690,6690,0
|
|
20240826,160200,123292450,6690,6690,6690,6690,0
|
|
20240826,160100,123292450,6690,6690,6690,6690,0
|
|
20240826,160000,123292450,6690,6690,6690,6690,0
|
|
20240826,155900,123292450,6690,6690,6690,6690,0
|
|
20240826,155800,123292450,6690,6690,6690,6690,0
|
|
20240826,155700,123292450,6690,6690,6690,6690,0
|
|
20240826,155600,123292450,6690,6690,6690,6690,0
|
|
20240826,155500,123292450,6690,6690,6690,6690,0
|
|
20240826,155400,123292450,6690,6690,6690,6690,0
|
|
20240826,155300,123292450,6690,6690,6690,6690,0
|
|
20240826,155200,123292450,6690,6690,6690,6690,0
|
|
20240826,155100,123292450,6690,6690,6690,6690,0
|
|
20240826,155000,123292450,6690,6690,6690,6690,0
|
|
20240826,154900,123292450,6690,6690,6690,6690,0
|
|
20240826,154800,123292450,6690,6690,6690,6690,0
|
|
20240826,154700,123292450,6690,6690,6690,6690,0
|
|
20240826,154600,123292450,6690,6690,6690,6690,0
|
|
20240826,154500,123292450,6690,6690,6690,6690,0
|
|
20240826,154400,123292450,6690,6690,6690,6690,0
|
|
20240826,154300,123292450,6690,6690,6690,6690,0
|
|
20240826,154200,123292450,6690,6690,6690,6690,0
|
|
20240826,154100,123292450,6690,6690,6690,6690,0
|
|
20240826,154000,123292450,6690,6690,6690,6690,0
|
|
20240826,153900,123292450,6690,6690,6690,6690,0
|
|
20240826,153800,123292450,6690,6690,6690,6690,0
|
|
20240826,153700,123292450,6690,6690,6690,6690,52
|
|
20240826,153600,123292450,6690,6690,6690,6690,0
|
|
20240826,153500,123292450,6690,6690,6690,6690,0
|
|
20240826,153400,123292450,6690,6690,6690,6690,0
|
|
20240826,153300,123292450,6690,6690,6690,6690,0
|
|
20240826,153200,123292450,6690,6690,6690,6690,0
|
|
20240826,153100,123292450,6690,6690,6690,6690,0
|
|
20240826,153000,123292450,6690,6690,6690,6690,52
|
|
20240826,152900,122944570,6720,6720,6720,6720,0
|
|
20240826,152800,122944570,6720,6720,6720,6720,0
|
|
20240826,152700,122944570,6720,6720,6720,6720,0
|
|
20240826,152600,122944570,6720,6720,6720,6720,0
|
|
20240826,152500,122944570,6720,6720,6720,6720,0
|
|
20240826,152400,122944570,6720,6720,6720,6720,0
|
|
20240826,152300,122944570,6720,6720,6720,6720,0
|
|
20240826,152200,122944570,6720,6720,6720,6720,0
|
|
20240826,152100,122944570,6720,6720,6720,6720,0
|
|
20240826,152000,122944570,6720,6720,6720,6720,0
|
|
20240826,151900,122944570,6720,6610,6720,6600,590
|
|
20240826,151800,119035390,6610,6620,6630,6610,622
|
|
20240826,151700,114923860,6620,6620,6620,6620,0
|
|
20240826,151600,114923860,6620,6620,6620,6620,0
|
|
20240826,151500,114923860,6620,6620,6620,6620,0
|
|
20240826,151400,114923860,6620,6620,6620,6620,1
|
|
20240826,151300,114917240,6620,6620,6620,6620,0
|
|
20240826,151200,114917240,6620,6620,6620,6620,0
|
|
20240826,151100,114917240,6620,6620,6620,6620,3
|
|
20240826,151000,114897380,6620,6620,6620,6620,7
|
|
20240826,150900,114851040,6620,6610,6620,6610,313
|
|
20240826,150800,112782090,6610,6610,6610,6610,10
|
|
20240826,150700,112715990,6610,6610,6610,6610,0
|
|
20240826,150600,112715990,6610,6610,6610,6610,10
|
|
20240826,150500,112649890,6610,6610,6610,6610,2
|
|
20240826,150400,112636670,6610,6610,6610,6610,0
|
|
20240826,150300,112636670,6610,6610,6610,6610,8
|
|
20240826,150200,112583790,6600,6610,6610,6600,209
|
|
20240826,150100,111204290,6610,6610,6610,6610,25
|
|
20240826,150000,111039040,6620,6620,6620,6620,0
|
|
20240826,145900,111039040,6620,6620,6620,6620,1
|
|
20240826,145800,111032420,6610,6610,6610,6610,0
|
|
20240826,145700,111032420,6610,6610,6610,6610,76
|
|
20240826,145600,110530060,6610,6610,6610,6610,8
|
|
20240826,145500,110477180,6600,6600,6600,6600,0
|
|
20240826,145400,110477180,6600,6610,6610,6600,10
|
|
20240826,145300,110411150,6610,6610,6610,6610,11
|
|
20240826,145200,110338440,6610,6610,6610,6610,27
|
|
20240826,145100,110159970,6610,6610,6610,6610,3
|
|
20240826,145000,110140140,6610,6610,6610,6610,2
|
|
20240826,144900,110126920,6610,6610,6610,6610,1
|
|
20240826,144800,110120310,6610,6610,6610,6610,4
|
|
20240826,144700,110093870,6610,6610,6610,6610,20
|
|
20240826,144600,109961670,6610,6610,6610,6610,0
|
|
20240826,144500,109961670,6610,6610,6610,6610,0
|
|
20240826,144400,109961670,6610,6610,6610,6610,5
|
|
20240826,144300,109928620,6610,6610,6610,6610,33
|
|
20240826,144200,109710490,6610,6610,6610,6610,2
|
|
20240826,144100,109697270,6600,6620,6620,6600,357
|
|
20240826,144000,107338450,6610,6610,6610,6610,150
|
|
20240826,143900,106346950,6610,6610,6610,6610,20
|
|
20240826,143800,106214750,6620,6620,6620,6620,53
|
|
20240826,143700,105863890,6620,6620,6620,6620,10
|
|
20240826,143600,105797690,6620,6620,6620,6620,0
|
|
20240826,143500,105797690,6620,6620,6620,6620,0
|
|
20240826,143400,105797690,6620,6620,6620,6620,76
|
|
20240826,143300,105294570,6620,6620,6620,6620,50
|
|
20240826,143200,104963570,6620,6620,6620,6620,0
|
|
20240826,143100,104963570,6620,6620,6620,6620,1
|
|
20240826,143000,104956950,6620,6620,6620,6620,1
|
|
20240826,142900,104950330,6620,6620,6620,6620,25
|
|
20240826,142800,104784830,6620,6620,6620,6620,10
|
|
20240826,142700,104718630,6610,6610,6610,6610,0
|
|
20240826,142600,104718630,6610,6610,6610,6610,0
|
|
20240826,142500,104718630,6610,6620,6620,6610,24
|
|
20240826,142400,104559940,6620,6620,6620,6620,1
|
|
20240826,142300,104553320,6620,6620,6620,6620,0
|
|
20240826,142200,104553320,6620,6620,6620,6620,0
|
|
20240826,142100,104553320,6620,6620,6620,6620,1
|
|
20240826,142000,104546700,6610,6610,6610,6610,0
|
|
20240826,141900,104546700,6610,6610,6610,6610,0
|
|
20240826,141800,104546700,6610,6610,6610,6610,20
|
|
20240826,141700,104414500,6610,6610,6610,6610,0
|
|
20240826,141600,104414500,6610,6610,6610,6610,0
|
|
20240826,141500,104414500,6610,6610,6610,6610,0
|
|
20240826,141400,104414500,6610,6610,6610,6610,0
|
|
20240826,141300,104414500,6610,6610,6610,6610,0
|
|
20240826,141200,104414500,6610,6610,6610,6610,0
|
|
20240826,141100,104414500,6610,6610,6610,6610,0
|
|
20240826,141000,104414500,6610,6610,6610,6610,0
|
|
20240826,140900,104414500,6610,6610,6610,6610,10
|
|
20240826,140800,104348400,6610,6610,6610,6610,15
|
|
20240826,140700,104249250,6610,6610,6610,6610,0
|
|
20240826,140600,104249250,6610,6610,6610,6610,0
|
|
20240826,140500,104249250,6610,6610,6610,6610,271
|
|
20240826,140400,102457940,6620,6620,6620,6620,0
|
|
20240826,140300,102457940,6620,6620,6620,6620,0
|
|
20240826,140200,102457940,6620,6620,6620,6620,0
|
|
20240826,140100,102457940,6620,6620,6620,6620,0
|
|
20240826,140000,102457940,6620,6620,6620,6620,0
|
|
20240826,135900,102457940,6620,6620,6620,6620,0
|
|
20240826,135800,102457940,6620,6620,6620,6620,0
|
|
20240826,135700,102457940,6620,6620,6620,6620,0
|
|
20240826,135600,102457940,6620,6620,6620,6620,0
|
|
20240826,135500,102457940,6620,6620,6620,6620,0
|
|
20240826,135400,102457940,6620,6620,6620,6620,0
|
|
20240826,135300,102457940,6620,6620,6620,6620,227
|
|
20240826,135200,100955200,6620,6620,6620,6620,0
|
|
20240826,135100,100955200,6620,6620,6620,6620,0
|
|
20240826,135000,100955200,6620,6620,6620,6620,26
|
|
20240826,134900,100783080,6630,6630,6630,6630,6
|
|
20240826,134800,100743300,6630,6630,6630,6630,26
|
|
20240826,134700,100570920,6630,6630,6630,6630,0
|
|
20240826,134600,100570920,6630,6630,6630,6630,200
|
|
20240826,134500,99244920,6630,6630,6630,6630,0
|
|
20240826,134400,99244920,6630,6630,6630,6630,71
|
|
20240826,134300,98774190,6640,6640,6640,6640,22
|
|
20240826,134200,98628110,6640,6640,6640,6640,0
|
|
20240826,134100,98628110,6640,6640,6640,6640,0
|
|
20240826,134000,98628110,6640,6640,6640,6640,0
|
|
20240826,133900,98628110,6640,6640,6640,6640,10
|
|
20240826,133800,98561710,6650,6650,6650,6650,0
|
|
20240826,133700,98561710,6650,6650,6650,6650,0
|
|
20240826,133600,98561710,6650,6650,6650,6650,1
|
|
20240826,133500,98555060,6650,6650,6650,6650,0
|
|
20240826,133400,98555060,6650,6650,6650,6650,0
|
|
20240826,133300,98555060,6650,6650,6650,6650,1
|
|
20240826,133200,98548410,6650,6650,6650,6650,0
|
|
20240826,133100,98548410,6650,6650,6650,6650,0
|
|
20240826,133000,98548410,6650,6650,6650,6650,0
|
|
20240826,132900,98548410,6650,6650,6650,6650,0
|
|
20240826,132800,98548410,6650,6650,6650,6650,0
|
|
20240826,132700,98548410,6650,6650,6650,6650,1
|
|
20240826,132600,98541760,6640,6640,6640,6640,0
|
|
20240826,132500,98541760,6640,6640,6640,6640,0
|
|
20240826,132400,98541760,6640,6640,6640,6640,7
|
|
20240826,132300,98495280,6640,6640,6640,6640,0
|
|
20240826,132200,98495280,6640,6640,6640,6640,0
|
|
20240826,132100,98495280,6640,6640,6640,6640,0
|
|
20240826,132000,98495280,6640,6640,6640,6640,5
|
|
20240826,131900,98462080,6630,6630,6630,6630,0
|
|
20240826,131800,98462080,6630,6630,6630,6630,0
|
|
20240826,131700,98462080,6630,6630,6630,6630,0
|
|
20240826,131600,98462080,6630,6630,6630,6630,0
|
|
20240826,131500,98462080,6630,6630,6630,6630,0
|
|
20240826,131400,98462080,6630,6630,6630,6630,0
|
|
20240826,131300,98462080,6630,6630,6630,6630,0
|
|
20240826,131200,98462080,6630,6630,6630,6630,0
|
|
20240826,131100,98462080,6630,6630,6630,6630,0
|
|
20240826,131000,98462080,6630,6630,6630,6630,0
|
|
20240826,130900,98462080,6630,6630,6630,6630,0
|
|
20240826,130800,98462080,6630,6630,6630,6630,13
|
|
20240826,130700,98375890,6630,6630,6630,6630,0
|
|
20240826,130600,98375890,6630,6630,6630,6630,0
|
|
20240826,130500,98375890,6630,6630,6630,6630,0
|
|
20240826,130400,98375890,6630,6630,6630,6630,0
|
|
20240826,130300,98375890,6630,6630,6630,6630,130
|
|
20240826,130200,97513990,6620,6620,6620,6620,0
|
|
20240826,130100,97513990,6620,6620,6620,6620,0
|
|
20240826,130000,97513990,6620,6620,6620,6620,0
|
|
20240826,125900,97513990,6620,6620,6620,6620,0
|
|
20240826,125800,97513990,6620,6620,6620,6620,0
|
|
20240826,125700,97513990,6620,6620,6620,6620,0
|
|
20240826,125600,97513990,6620,6620,6620,6620,64
|
|
20240826,125500,97090310,6620,6620,6620,6620,0
|
|
20240826,125400,97090310,6620,6620,6620,6620,0
|
|
20240826,125300,97090310,6620,6620,6620,6620,0
|
|
20240826,125200,97090310,6620,6620,6620,6620,0
|
|
20240826,125100,97090310,6620,6620,6620,6620,0
|
|
20240826,125000,97090310,6620,6620,6620,6620,0
|
|
20240826,124900,97090310,6620,6620,6620,6620,0
|
|
20240826,124800,97090310,6620,6620,6620,6620,0
|
|
20240826,124700,97090310,6620,6620,6620,6620,0
|
|
20240826,124600,97090310,6620,6620,6620,6620,0
|
|
20240826,124500,97090310,6620,6620,6620,6620,1
|
|
20240826,124400,97083690,6620,6620,6620,6620,26
|
|
20240826,124300,96911570,6620,6660,6660,6610,1458
|
|
20240826,124200,87253450,6670,6670,6670,6670,0
|
|
20240826,124100,87253450,6670,6670,6670,6670,600
|
|
20240826,124000,83251450,6670,6670,6670,6670,300
|
|
20240826,123900,81250450,6680,6660,6680,6660,326
|
|
20240826,123800,79078690,6660,6660,6660,6660,2
|
|
20240826,123700,79065370,6660,6660,6660,6660,0
|
|
20240826,123600,79065370,6660,6660,6660,6660,0
|
|
20240826,123500,79065370,6660,6660,6660,6660,0
|
|
20240826,123400,79065370,6660,6660,6660,6660,0
|
|
20240826,123300,79065370,6660,6650,6660,6650,36
|
|
20240826,123200,78825670,6650,6650,6650,6650,0
|
|
20240826,123100,78825670,6650,6650,6650,6650,0
|
|
20240826,123000,78825670,6650,6650,6650,6650,4
|
|
20240826,122900,78799070,6650,6650,6650,6650,5
|
|
20240826,122800,78765820,6650,6650,6650,6650,0
|
|
20240826,122700,78765820,6650,6650,6650,6650,0
|
|
20240826,122600,78765820,6650,6650,6650,6650,6
|
|
20240826,122500,78725920,6650,6650,6650,6650,4
|
|
20240826,122400,78699320,6650,6650,6650,6650,0
|
|
20240826,122300,78699320,6650,6650,6650,6650,0
|
|
20240826,122200,78699320,6650,6650,6650,6650,2
|
|
20240826,122100,78686020,6650,6650,6650,6650,18
|
|
20240826,122000,78566320,6650,6650,6650,6650,20
|
|
20240826,121900,78433320,6660,6660,6660,6660,5
|
|
20240826,121800,78400020,6660,6660,6660,6660,0
|
|
20240826,121700,78400020,6660,6660,6660,6660,0
|
|
20240826,121600,78400020,6660,6660,6660,6660,0
|
|
20240826,121500,78400020,6660,6660,6660,6660,0
|
|
20240826,121400,78400020,6660,6660,6660,6660,0
|
|
20240826,121300,78400020,6660,6660,6660,6660,10
|
|
20240826,121200,78333420,6650,6650,6650,6650,194
|
|
20240826,121100,77043320,6640,6640,6640,6640,0
|
|
20240826,121000,77043320,6640,6640,6640,6640,0
|
|
20240826,120900,77043320,6640,6640,6640,6640,0
|
|
20240826,120800,77043320,6640,6640,6640,6640,0
|
|
20240826,120700,77043320,6640,6640,6640,6640,0
|
|
20240826,120600,77043320,6640,6640,6640,6640,1
|
|
20240826,120500,77036680,6650,6650,6650,6650,4
|
|
20240826,120400,77010080,6640,6640,6640,6640,0
|
|
20240826,120300,77010080,6640,6640,6640,6640,0
|
|
20240826,120200,77010080,6640,6640,6640,6640,0
|
|
20240826,120100,77010080,6640,6640,6640,6640,1
|
|
20240826,120000,77003440,6640,6640,6640,6640,0
|
|
20240826,115900,77003440,6640,6640,6640,6640,0
|
|
20240826,115800,77003440,6640,6640,6640,6640,0
|
|
20240826,115700,77003440,6640,6640,6640,6640,100
|
|
20240826,115600,76339440,6650,6640,6660,6640,49
|
|
20240826,115500,76013940,6650,6650,6650,6650,82
|
|
20240826,115400,75468640,6660,6660,6660,6660,0
|
|
20240826,115300,75468640,6660,6660,6660,6660,0
|
|
20240826,115200,75468640,6660,6660,6660,6660,0
|
|
20240826,115100,75468640,6660,6660,6660,6660,0
|
|
20240826,115000,75468640,6660,6660,6660,6660,3
|
|
20240826,114900,75448660,6660,6660,6660,6660,42
|
|
20240826,114800,75168940,6650,6650,6650,6650,0
|
|
20240826,114700,75168940,6650,6650,6650,6650,0
|
|
20240826,114600,75168940,6650,6650,6650,6650,0
|
|
20240826,114500,75168940,6650,6650,6650,6650,0
|
|
20240826,114400,75168940,6650,6650,6650,6650,0
|
|
20240826,114300,75168940,6650,6650,6650,6650,0
|
|
20240826,114200,75168940,6650,6650,6650,6650,0
|
|
20240826,114100,75168940,6650,6650,6650,6650,0
|
|
20240826,114000,75168940,6650,6650,6650,6650,0
|
|
20240826,113900,75168940,6650,6650,6650,6650,0
|
|
20240826,113800,75168940,6650,6650,6650,6650,121
|
|
20240826,113700,74364290,6650,6660,6660,6650,400
|
|
20240826,113600,71702710,6650,6650,6650,6650,0
|
|
20240826,113500,71702710,6650,6650,6650,6650,0
|
|
20240826,113400,71702710,6650,6650,6650,6650,0
|
|
20240826,113300,71702710,6650,6650,6650,6650,1026
|
|
20240826,113200,64879810,6650,6650,6650,6650,33
|
|
20240826,113100,64660360,6650,6650,6650,6650,22
|
|
20240826,113000,64514060,6650,6650,6650,6650,3
|
|
20240826,112900,64494110,6650,6670,6670,6650,1446
|
|
20240826,112800,54873490,6670,6670,6670,6670,0
|
|
20240826,112700,54873490,6670,6680,6680,6660,801
|
|
20240826,112600,49532630,6680,6680,6680,6680,50
|
|
20240826,112500,49198630,6680,6680,6680,6680,5
|
|
20240826,112400,49165230,6680,6680,6680,6680,0
|
|
20240826,112300,49165230,6680,6680,6680,6680,0
|
|
20240826,112200,49165230,6680,6680,6680,6680,0
|
|
20240826,112100,49165230,6680,6680,6680,6680,0
|
|
20240826,112000,49165230,6680,6680,6680,6680,456
|
|
20240826,111900,46119150,6680,6690,6690,6680,316
|
|
20240826,111800,44006110,6700,6700,6700,6700,0
|
|
20240826,111700,44006110,6700,6700,6700,6700,0
|
|
20240826,111600,44006110,6700,6700,6700,6700,0
|
|
20240826,111500,44006110,6700,6700,6700,6700,0
|
|
20240826,111400,44006110,6700,6700,6700,6700,0
|
|
20240826,111300,44006110,6700,6700,6700,6700,0
|
|
20240826,111200,44006110,6700,6700,6700,6700,0
|
|
20240826,111100,44006110,6700,6700,6700,6690,201
|
|
20240826,111000,42661350,6700,6700,6700,6700,0
|
|
20240826,110900,42661350,6700,6700,6700,6700,0
|
|
20240826,110800,42661350,6700,6700,6700,6700,0
|
|
20240826,110700,42661350,6700,6700,6700,6700,1
|
|
20240826,110600,42654650,6700,6700,6700,6700,0
|
|
20240826,110500,42654650,6700,6700,6700,6700,0
|
|
20240826,110400,42654650,6700,6700,6700,6700,0
|
|
20240826,110300,42654650,6700,6700,6700,6700,0
|
|
20240826,110200,42654650,6700,6700,6700,6700,0
|
|
20240826,110100,42654650,6700,6700,6700,6700,46
|
|
20240826,110000,42346450,6700,6710,6710,6700,664
|
|
20240826,105900,37891650,6740,6740,6740,6740,0
|
|
20240826,105800,37891650,6740,6740,6740,6740,0
|
|
20240826,105700,37891650,6740,6740,6740,6740,0
|
|
20240826,105600,37891650,6740,6740,6740,6740,0
|
|
20240826,105500,37891650,6740,6740,6740,6740,100
|
|
20240826,105400,37217650,6740,6740,6740,6740,0
|
|
20240826,105300,37217650,6740,6720,6740,6720,84
|
|
20240826,105200,36652800,6700,6700,6700,6700,0
|
|
20240826,105100,36652800,6700,6700,6700,6700,0
|
|
20240826,105000,36652800,6700,6700,6700,6700,0
|
|
20240826,104900,36652800,6700,6700,6700,6700,0
|
|
20240826,104800,36652800,6700,6700,6700,6700,0
|
|
20240826,104700,36652800,6700,6700,6700,6700,0
|
|
20240826,104600,36652800,6700,6700,6700,6700,0
|
|
20240826,104500,36652800,6700,6700,6700,6700,2
|
|
20240826,104400,36639400,6700,6700,6700,6700,0
|
|
20240826,104300,36639400,6700,6700,6700,6700,0
|
|
20240826,104200,36639400,6700,6700,6700,6700,0
|
|
20240826,104100,36639400,6700,6700,6700,6700,0
|
|
20240826,104000,36639400,6700,6700,6700,6700,0
|
|
20240826,103900,36639400,6700,6700,6700,6700,0
|
|
20240826,103800,36639400,6700,6700,6700,6700,0
|
|
20240826,103700,36639400,6700,6700,6700,6700,0
|
|
20240826,103600,36639400,6700,6700,6700,6700,0
|
|
20240826,103500,36639400,6700,6700,6700,6700,0
|
|
20240826,103400,36639400,6700,6700,6700,6700,0
|
|
20240826,103300,36639400,6700,6700,6700,6700,0
|
|
20240826,103200,36639400,6700,6700,6700,6700,0
|
|
20240826,103100,36639400,6700,6700,6700,6700,0
|
|
20240826,103000,36639400,6700,6700,6700,6700,0
|
|
20240826,102900,36639400,6700,6700,6700,6700,0
|
|
20240826,102800,36639400,6700,6700,6700,6700,0
|
|
20240826,102700,36639400,6700,6700,6700,6700,0
|
|
20240826,102600,36639400,6700,6700,6700,6700,0
|
|
20240826,102500,36639400,6700,6700,6700,6700,0
|
|
20240826,102400,36639400,6700,6700,6700,6700,0
|
|
20240826,102300,36639400,6700,6700,6700,6700,0
|
|
20240826,102200,36639400,6700,6710,6710,6700,116
|
|
20240826,102100,35862170,6720,6720,6720,6720,0
|
|
20240826,102000,35862170,6720,6720,6720,6720,0
|
|
20240826,101900,35862170,6720,6720,6720,6720,10
|
|
20240826,101800,35794970,6720,6720,6720,6720,0
|
|
20240826,101700,35794970,6720,6720,6720,6720,0
|
|
20240826,101600,35794970,6720,6720,6720,6720,0
|
|
20240826,101500,35794970,6720,6720,6720,6720,0
|
|
20240826,101400,35794970,6720,6720,6720,6720,0
|
|
20240826,101300,35794970,6720,6720,6720,6720,0
|
|
20240826,101200,35794970,6720,6720,6720,6720,0
|
|
20240826,101100,35794970,6720,6720,6720,6720,0
|
|
20240826,101000,35794970,6720,6710,6720,6710,3
|
|
20240826,100900,35774830,6700,6700,6700,6700,0
|
|
20240826,100800,35774830,6700,6700,6700,6700,0
|
|
20240826,100700,35774830,6700,6700,6700,6700,0
|
|
20240826,100600,35774830,6700,6700,6700,6700,11
|
|
20240826,100500,35701130,6720,6720,6720,6720,0
|
|
20240826,100400,35701130,6720,6720,6720,6720,0
|
|
20240826,100300,35701130,6720,6720,6720,6720,0
|
|
20240826,100200,35701130,6720,6710,6720,6710,3
|
|
20240826,100100,35680990,6710,6710,6710,6710,2
|
|
20240826,100000,35667570,6710,6710,6710,6710,6
|
|
20240826,095900,35627310,6710,6710,6710,6710,0
|
|
20240826,095800,35627310,6710,6710,6710,6710,0
|
|
20240826,095700,35627310,6710,6710,6710,6710,10
|
|
20240826,095600,35560210,6700,6700,6700,6700,83
|
|
20240826,095500,35004110,6700,6700,6700,6700,0
|
|
20240826,095400,35004110,6700,6700,6700,6700,0
|
|
20240826,095300,35004110,6700,6700,6700,6700,0
|
|
20240826,095200,35004110,6700,6700,6700,6700,100
|
|
20240826,095100,34334110,6710,6710,6710,6710,0
|
|
20240826,095000,34334110,6710,6710,6710,6710,3
|
|
20240826,094900,34313980,6710,6710,6710,6710,9
|
|
20240826,094800,34253590,6700,6700,6700,6700,0
|
|
20240826,094700,34253590,6700,6700,6700,6700,0
|
|
20240826,094600,34253590,6700,6700,6700,6700,0
|
|
20240826,094500,34253590,6700,6700,6700,6700,0
|
|
20240826,094400,34253590,6700,6700,6700,6700,0
|
|
20240826,094300,34253590,6700,6700,6700,6700,25
|
|
20240826,094200,34086090,6680,6680,6680,6680,0
|
|
20240826,094100,34086090,6680,6680,6680,6680,0
|
|
20240826,094000,34086090,6680,6680,6680,6680,0
|
|
20240826,093900,34086090,6680,6680,6680,6680,0
|
|
20240826,093800,34086090,6680,6680,6680,6680,0
|
|
20240826,093700,34086090,6680,6680,6680,6680,0
|
|
20240826,093600,34086090,6680,6680,6680,6680,0
|
|
20240826,093500,34086090,6680,6680,6680,6680,161
|
|
20240826,093400,33010610,6690,6690,6690,6690,215
|
|
20240826,093300,31572260,6700,6700,6700,6700,0
|
|
20240826,093200,31572260,6700,6700,6700,6700,0
|
|
20240826,093100,31572260,6700,6700,6700,6700,0
|
|
20240826,093000,31572260,6700,6700,6700,6700,0
|
|
20240826,092900,31572260,6700,6700,6700,6700,0
|
|
20240826,092800,31572260,6700,6700,6700,6700,0
|
|
20240826,092700,31572260,6700,6700,6700,6700,13
|
|
20240826,092600,31485160,6700,6700,6700,6700,0
|
|
20240826,092500,31485160,6700,6700,6700,6700,0
|
|
20240826,092400,31485160,6700,6700,6700,6700,0
|
|
20240826,092300,31485160,6700,6710,6710,6700,15
|
|
20240826,092200,31384570,6720,6720,6720,6720,0
|
|
20240826,092100,31384570,6720,6720,6720,6720,0
|
|
20240826,092000,31384570,6720,6720,6720,6720,4
|
|
20240826,091900,31357690,6740,6740,6740,6740,0
|
|
20240826,091800,31357690,6740,6740,6740,6740,0
|
|
20240826,091700,31357690,6740,6740,6740,6740,1
|
|
20240826,091600,31350950,6700,6710,6710,6700,608
|
|
20240826,091500,27275210,6710,6710,6710,6710,329
|
|
20240826,091400,25067620,6700,6700,6700,6700,71
|
|
20240826,091300,24591920,6710,6710,6710,6710,0
|
|
20240826,091200,24591920,6710,6710,6710,6710,228
|
|
20240826,091100,23062040,6730,6730,6730,6730,49
|
|
20240826,091000,22732270,6730,6730,6730,6730,2
|
|
20240826,090900,22718810,6730,6730,6730,6730,0
|
|
20240826,090800,22718810,6730,6730,6730,6730,26
|
|
20240826,090700,22543830,6690,6690,6690,6690,0
|
|
20240826,090600,22543830,6690,6690,6690,6690,0
|
|
20240826,090500,22543830,6690,6750,6750,6690,1058
|
|
20240826,090400,15433590,6760,6760,6760,6760,445
|
|
20240826,090300,12425390,6750,6750,6750,6750,742
|
|
20240826,090200,7416890,6810,6760,6810,6760,6
|
|
20240826,090100,7376280,6840,6840,6840,6840,0
|
|
20240826,090000,7376280,6840,6840,6840,6800,1012
|