631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240826,192800,161155680,6830,6830,6830,6830,1096
|
|
20240826,192700,161155680,6830,6830,6830,6830,0
|
|
20240826,192600,161155680,6830,6830,6830,6830,0
|
|
20240826,192500,161155680,6830,6830,6830,6830,0
|
|
20240826,192400,161155680,6830,6830,6830,6830,0
|
|
20240826,192300,161155680,6830,6830,6830,6830,0
|
|
20240826,192200,161155680,6830,6830,6830,6830,0
|
|
20240826,192100,161155680,6830,6830,6830,6830,0
|
|
20240826,192000,161155680,6830,6830,6830,6830,0
|
|
20240826,191900,161155680,6830,6830,6830,6830,0
|
|
20240826,191800,161155680,6830,6830,6830,6830,0
|
|
20240826,191700,161155680,6830,6830,6830,6830,0
|
|
20240826,191600,161155680,6830,6830,6830,6830,0
|
|
20240826,191500,161155680,6830,6830,6830,6830,0
|
|
20240826,191400,161155680,6830,6830,6830,6830,0
|
|
20240826,191300,161155680,6830,6830,6830,6830,0
|
|
20240826,191200,161155680,6830,6830,6830,6830,0
|
|
20240826,191100,161155680,6830,6830,6830,6830,0
|
|
20240826,191000,161155680,6830,6830,6830,6830,0
|
|
20240826,190900,161155680,6830,6830,6830,6830,0
|
|
20240826,190800,161155680,6830,6830,6830,6830,0
|
|
20240826,190700,161155680,6830,6830,6830,6830,0
|
|
20240826,190600,161155680,6830,6830,6830,6830,0
|
|
20240826,190500,161155680,6830,6830,6830,6830,0
|
|
20240826,190400,161155680,6830,6830,6830,6830,0
|
|
20240826,190300,161155680,6830,6830,6830,6830,0
|
|
20240826,190200,161155680,6830,6830,6830,6830,0
|
|
20240826,190100,161155680,6830,6830,6830,6830,0
|
|
20240826,190000,161155680,6830,6830,6830,6830,0
|
|
20240826,185900,161155680,6830,6830,6830,6830,0
|
|
20240826,185800,161155680,6830,6830,6830,6830,1096
|
|
20240826,185700,161155680,6830,6830,6830,6830,0
|
|
20240826,185600,161155680,6830,6830,6830,6830,0
|
|
20240826,185500,161155680,6830,6830,6830,6830,0
|
|
20240826,185400,161155680,6830,6830,6830,6830,0
|
|
20240826,185300,161155680,6830,6830,6830,6830,0
|
|
20240826,185200,161155680,6830,6830,6830,6830,0
|
|
20240826,185100,161155680,6830,6830,6830,6830,0
|
|
20240826,185000,161155680,6830,6830,6830,6830,0
|
|
20240826,184900,161155680,6830,6830,6830,6830,0
|
|
20240826,184800,161155680,6830,6830,6830,6830,0
|
|
20240826,184700,161155680,6830,6830,6830,6830,0
|
|
20240826,184600,161155680,6830,6830,6830,6830,0
|
|
20240826,184500,161155680,6830,6830,6830,6830,0
|
|
20240826,184400,161155680,6830,6830,6830,6830,0
|
|
20240826,184300,161155680,6830,6830,6830,6830,0
|
|
20240826,184200,161155680,6830,6830,6830,6830,0
|
|
20240826,184100,161155680,6830,6830,6830,6830,0
|
|
20240826,184000,161155680,6830,6830,6830,6830,0
|
|
20240826,183900,161155680,6830,6830,6830,6830,0
|
|
20240826,183800,161155680,6830,6830,6830,6830,0
|
|
20240826,183700,161155680,6830,6830,6830,6830,0
|
|
20240826,183600,161155680,6830,6830,6830,6830,0
|
|
20240826,183500,161155680,6830,6830,6830,6830,0
|
|
20240826,183400,161155680,6830,6830,6830,6830,0
|
|
20240826,183300,161155680,6830,6830,6830,6830,0
|
|
20240826,183200,161155680,6830,6830,6830,6830,0
|
|
20240826,183100,161155680,6830,6830,6830,6830,0
|
|
20240826,183000,161155680,6830,6830,6830,6830,0
|
|
20240826,182900,161155680,6830,6830,6830,6830,0
|
|
20240826,182800,161155680,6830,6830,6830,6830,1096
|
|
20240826,182700,161155680,6830,6830,6830,6830,0
|
|
20240826,182600,161155680,6830,6830,6830,6830,0
|
|
20240826,182500,161155680,6830,6830,6830,6830,0
|
|
20240826,182400,161155680,6830,6830,6830,6830,0
|
|
20240826,182300,161155680,6830,6830,6830,6830,0
|
|
20240826,182200,161155680,6830,6830,6830,6830,0
|
|
20240826,182100,161155680,6830,6830,6830,6830,0
|
|
20240826,182000,161155680,6830,6830,6830,6830,0
|
|
20240826,181900,161155680,6830,6830,6830,6830,0
|
|
20240826,181800,161155680,6830,6830,6830,6830,0
|
|
20240826,181700,161155680,6830,6830,6830,6830,0
|
|
20240826,181600,161155680,6830,6830,6830,6830,0
|
|
20240826,181500,161155680,6830,6830,6830,6830,0
|
|
20240826,181400,161155680,6830,6830,6830,6830,0
|
|
20240826,181300,161155680,6830,6830,6830,6830,0
|
|
20240826,181200,161155680,6830,6830,6830,6830,0
|
|
20240826,181100,161155680,6830,6830,6830,6830,0
|
|
20240826,181000,161155680,6830,6830,6830,6830,0
|
|
20240826,180900,161155680,6830,6830,6830,6830,0
|
|
20240826,180800,161155680,6830,6830,6830,6830,0
|
|
20240826,180700,161155680,6830,6830,6830,6830,0
|
|
20240826,180600,161155680,6830,6830,6830,6830,0
|
|
20240826,180500,161155680,6830,6830,6830,6830,0
|
|
20240826,180400,161155680,6830,6830,6830,6830,0
|
|
20240826,180300,161155680,6830,6830,6830,6830,0
|
|
20240826,180200,161155680,6830,6830,6830,6830,0
|
|
20240826,180100,161155680,6830,6830,6830,6830,0
|
|
20240826,180000,161155680,6830,6830,6830,6830,0
|
|
20240826,175900,161155680,6830,6830,6830,6830,0
|
|
20240826,175800,161155680,6830,6830,6830,6830,1096
|
|
20240826,175700,161155680,6830,6830,6830,6830,0
|
|
20240826,175600,161155680,6830,6830,6830,6830,0
|
|
20240826,175500,161155680,6830,6830,6830,6830,0
|
|
20240826,175400,161155680,6830,6830,6830,6830,0
|
|
20240826,175300,161155680,6830,6830,6830,6830,0
|
|
20240826,175200,161155680,6830,6830,6830,6830,0
|
|
20240826,175100,161155680,6830,6830,6830,6830,0
|
|
20240826,175000,161155680,6830,6830,6830,6830,0
|
|
20240826,174900,161155680,6830,6830,6830,6830,0
|
|
20240826,174800,161155680,6830,6830,6830,6830,0
|
|
20240826,174700,161155680,6830,6830,6830,6830,0
|
|
20240826,174600,161155680,6830,6830,6830,6830,0
|
|
20240826,174500,161155680,6830,6830,6830,6830,0
|
|
20240826,174400,161155680,6830,6830,6830,6830,0
|
|
20240826,174300,161155680,6830,6830,6830,6830,0
|
|
20240826,174200,161155680,6830,6830,6830,6830,0
|
|
20240826,174100,161155680,6830,6830,6830,6830,0
|
|
20240826,174000,161155680,6830,6830,6830,6830,0
|
|
20240826,173900,161155680,6830,6830,6830,6830,0
|
|
20240826,173800,161155680,6830,6830,6830,6830,0
|
|
20240826,173700,161155680,6830,6830,6830,6830,0
|
|
20240826,173600,161155680,6830,6830,6830,6830,0
|
|
20240826,173500,161155680,6830,6830,6830,6830,0
|
|
20240826,173400,161155680,6830,6830,6830,6830,0
|
|
20240826,173300,161155680,6830,6830,6830,6830,0
|
|
20240826,173200,161155680,6830,6830,6830,6830,0
|
|
20240826,173100,161155680,6830,6830,6830,6830,0
|
|
20240826,173000,161155680,6830,6830,6830,6830,0
|
|
20240826,172900,161155680,6830,6830,6830,6830,0
|
|
20240826,172800,161155680,6830,6830,6830,6830,1096
|
|
20240826,172700,161155680,6830,6830,6830,6830,0
|
|
20240826,172600,161155680,6830,6830,6830,6830,0
|
|
20240826,172500,161155680,6830,6830,6830,6830,0
|
|
20240826,172400,161155680,6830,6830,6830,6830,0
|
|
20240826,172300,161155680,6830,6830,6830,6830,0
|
|
20240826,172200,161155680,6830,6830,6830,6830,0
|
|
20240826,172100,161155680,6830,6830,6830,6830,0
|
|
20240826,172000,161155680,6830,6830,6830,6830,0
|
|
20240826,171900,161155680,6830,6830,6830,6830,0
|
|
20240826,171800,161155680,6830,6830,6830,6830,0
|
|
20240826,171700,161155680,6830,6830,6830,6830,0
|
|
20240826,171600,161155680,6830,6830,6830,6830,0
|
|
20240826,171500,161155680,6830,6830,6830,6830,0
|
|
20240826,171400,161155680,6830,6830,6830,6830,0
|
|
20240826,171300,161155680,6830,6830,6830,6830,0
|
|
20240826,171200,161155680,6830,6830,6830,6830,0
|
|
20240826,171100,161155680,6830,6830,6830,6830,0
|
|
20240826,171000,161155680,6830,6830,6830,6830,0
|
|
20240826,170900,161155680,6830,6830,6830,6830,0
|
|
20240826,170800,161155680,6830,6830,6830,6830,0
|
|
20240826,170700,161155680,6830,6830,6830,6830,0
|
|
20240826,170600,161155680,6830,6830,6830,6830,0
|
|
20240826,170500,161155680,6830,6830,6830,6830,0
|
|
20240826,170400,161155680,6830,6830,6830,6830,0
|
|
20240826,170300,161155680,6830,6830,6830,6830,0
|
|
20240826,170200,161155680,6830,6830,6830,6830,0
|
|
20240826,170100,161155680,6830,6830,6830,6830,0
|
|
20240826,170000,161155680,6830,6830,6830,6830,0
|
|
20240826,165900,161155680,6830,6830,6830,6830,0
|
|
20240826,165800,161155680,6830,6830,6830,6830,1096
|
|
20240826,165700,161155680,6830,6830,6830,6830,0
|
|
20240826,165600,161155680,6830,6830,6830,6830,0
|
|
20240826,165500,161155680,6830,6830,6830,6830,0
|
|
20240826,165400,161155680,6830,6830,6830,6830,0
|
|
20240826,165300,161155680,6830,6830,6830,6830,0
|
|
20240826,165200,161155680,6830,6830,6830,6830,0
|
|
20240826,165100,161155680,6830,6830,6830,6830,0
|
|
20240826,165000,161155680,6830,6830,6830,6830,0
|
|
20240826,164900,161155680,6830,6830,6830,6830,0
|
|
20240826,164800,161155680,6830,6830,6830,6830,0
|
|
20240826,164700,161155680,6830,6830,6830,6830,0
|
|
20240826,164600,161155680,6830,6830,6830,6830,0
|
|
20240826,164500,161155680,6830,6830,6830,6830,0
|
|
20240826,164400,161155680,6830,6830,6830,6830,0
|
|
20240826,164300,161155680,6830,6830,6830,6830,0
|
|
20240826,164200,161155680,6830,6830,6830,6830,0
|
|
20240826,164100,161155680,6830,6830,6830,6830,0
|
|
20240826,164000,161155680,6830,6830,6830,6830,0
|
|
20240826,163900,161155680,6830,6830,6830,6830,0
|
|
20240826,163800,161155680,6830,6830,6830,6830,0
|
|
20240826,163700,161155680,6830,6830,6830,6830,0
|
|
20240826,163600,161155680,6830,6830,6830,6830,0
|
|
20240826,163500,161155680,6830,6830,6830,6830,0
|
|
20240826,163400,161155680,6830,6830,6830,6830,0
|
|
20240826,163300,161155680,6830,6830,6830,6830,0
|
|
20240826,163200,161155680,6830,6830,6830,6830,0
|
|
20240826,163100,161155680,6830,6830,6830,6830,0
|
|
20240826,163000,161155680,6830,6830,6830,6830,0
|
|
20240826,162900,161155680,6830,6830,6830,6830,0
|
|
20240826,162800,161155680,6830,6830,6830,6830,1096
|
|
20240826,162700,161155680,6830,6830,6830,6830,0
|
|
20240826,162600,161155680,6830,6830,6830,6830,0
|
|
20240826,162500,161155680,6830,6830,6830,6830,0
|
|
20240826,162400,161155680,6830,6830,6830,6830,0
|
|
20240826,162300,161155680,6830,6830,6830,6830,0
|
|
20240826,162200,161155680,6830,6830,6830,6830,0
|
|
20240826,162100,161155680,6830,6830,6830,6830,0
|
|
20240826,162000,161155680,6830,6830,6830,6830,0
|
|
20240826,161900,161155680,6830,6830,6830,6830,0
|
|
20240826,161800,161155680,6830,6830,6830,6830,0
|
|
20240826,161700,161155680,6830,6830,6830,6830,0
|
|
20240826,161600,161155680,6830,6830,6830,6830,0
|
|
20240826,161500,161155680,6830,6830,6830,6830,0
|
|
20240826,161400,161155680,6830,6830,6830,6830,0
|
|
20240826,161300,161155680,6830,6830,6830,6830,0
|
|
20240826,161200,161155680,6830,6830,6830,6830,0
|
|
20240826,161100,161155680,6830,6830,6830,6830,0
|
|
20240826,161000,161155680,6830,6830,6830,6830,0
|
|
20240826,160900,161155680,6830,6830,6830,6830,0
|
|
20240826,160800,161155680,6830,6830,6830,6830,0
|
|
20240826,160700,161155680,6830,6830,6830,6830,0
|
|
20240826,160600,161155680,6830,6830,6830,6830,0
|
|
20240826,160500,161155680,6830,6830,6830,6830,0
|
|
20240826,160400,161155680,6830,6830,6830,6830,0
|
|
20240826,160300,161155680,6830,6830,6830,6830,0
|
|
20240826,160200,161155680,6830,6830,6830,6830,0
|
|
20240826,160100,161155680,6830,6830,6830,6830,0
|
|
20240826,160000,161155680,6830,6830,6830,6830,0
|
|
20240826,155900,161155680,6830,6830,6830,6830,0
|
|
20240826,155800,161155680,6830,6830,6830,6830,1096
|
|
20240826,155700,161155680,6830,6830,6830,6830,0
|
|
20240826,155600,161155680,6830,6830,6830,6830,0
|
|
20240826,155500,161155680,6830,6830,6830,6830,0
|
|
20240826,155400,161155680,6830,6830,6830,6830,0
|
|
20240826,155300,161155680,6830,6830,6830,6830,0
|
|
20240826,155200,161155680,6830,6830,6830,6830,0
|
|
20240826,155100,161155680,6830,6830,6830,6830,0
|
|
20240826,155000,161155680,6830,6830,6830,6830,0
|
|
20240826,154900,161155680,6830,6830,6830,6830,0
|
|
20240826,154800,161155680,6830,6830,6830,6830,0
|
|
20240826,154700,161155680,6830,6830,6830,6830,0
|
|
20240826,154600,161155680,6830,6830,6830,6830,0
|
|
20240826,154500,161155680,6830,6830,6830,6830,0
|
|
20240826,154400,161155680,6830,6830,6830,6830,0
|
|
20240826,154300,161155680,6830,6830,6830,6830,0
|
|
20240826,154200,161155680,6830,6830,6830,6830,0
|
|
20240826,154100,161155680,6830,6830,6830,6830,0
|
|
20240826,154000,161155680,6830,6830,6830,6830,0
|
|
20240826,153900,161155680,6830,6830,6830,6830,0
|
|
20240826,153800,161155680,6830,6830,6830,6830,0
|
|
20240826,153700,161155680,6830,6830,6830,6830,0
|
|
20240826,153600,161155680,6830,6830,6830,6830,0
|
|
20240826,153500,161155680,6830,6830,6830,6830,0
|
|
20240826,153400,161155680,6830,6830,6830,6830,0
|
|
20240826,153300,161155680,6830,6830,6830,6830,0
|
|
20240826,153200,161155680,6830,6830,6830,6830,0
|
|
20240826,153100,161155680,6830,6830,6830,6830,0
|
|
20240826,153000,161155680,6830,6830,6830,6830,1096
|
|
20240826,152900,153670000,6810,6810,6810,6810,0
|
|
20240826,152800,153670000,6810,6810,6810,6810,0
|
|
20240826,152700,153670000,6810,6810,6810,6810,0
|
|
20240826,152600,153670000,6810,6810,6810,6810,0
|
|
20240826,152500,153670000,6810,6810,6810,6810,0
|
|
20240826,152400,153670000,6810,6810,6810,6810,0
|
|
20240826,152300,153670000,6810,6810,6810,6810,0
|
|
20240826,152200,153670000,6810,6810,6810,6810,0
|
|
20240826,152100,153670000,6810,6810,6810,6810,0
|
|
20240826,152000,153670000,6810,6810,6810,6810,0
|
|
20240826,151900,153670000,6810,6810,6810,6810,0
|
|
20240826,151800,153670000,6810,6770,6810,6750,116
|
|
20240826,151700,152886920,6810,6810,6810,6810,1
|
|
20240826,151600,152880110,6810,6810,6810,6810,0
|
|
20240826,151500,152880110,6810,6810,6810,6810,0
|
|
20240826,151400,152880110,6810,6810,6810,6810,0
|
|
20240826,151300,152880110,6810,6810,6810,6810,1
|
|
20240826,151200,152873300,6790,6790,6790,6790,1
|
|
20240826,151100,152866510,6780,6780,6780,6780,0
|
|
20240826,151000,152866510,6780,6780,6780,6780,2
|
|
20240826,150900,152852950,6760,6770,6770,6750,639
|
|
20240826,150800,148534300,6800,6800,6800,6800,0
|
|
20240826,150700,148534300,6800,6800,6800,6800,5
|
|
20240826,150600,148500300,6810,6810,6810,6810,0
|
|
20240826,150500,148500300,6810,6810,6810,6810,0
|
|
20240826,150400,148500300,6810,6810,6810,6810,0
|
|
20240826,150300,148500300,6810,6790,6810,6790,60
|
|
20240826,150200,148092810,6750,6750,6750,6750,0
|
|
20240826,150100,148092810,6750,6770,6770,6750,403
|
|
20240826,150000,145371860,6760,6760,6760,6760,0
|
|
20240826,145900,145371860,6760,6790,6790,6760,12
|
|
20240826,145800,145290590,6790,6790,6790,6790,0
|
|
20240826,145700,145290590,6790,6790,6790,6790,4
|
|
20240826,145600,145263430,6790,6790,6790,6790,2
|
|
20240826,145500,145249850,6790,6790,6790,6790,0
|
|
20240826,145400,145249850,6790,6790,6790,6790,0
|
|
20240826,145300,145249850,6790,6790,6790,6790,0
|
|
20240826,145200,145249850,6790,6790,6790,6790,0
|
|
20240826,145100,145249850,6790,6790,6790,6790,0
|
|
20240826,145000,145249850,6790,6780,6790,6780,2
|
|
20240826,144900,145236280,6810,6810,6810,6810,0
|
|
20240826,144800,145236280,6810,6810,6810,6810,0
|
|
20240826,144700,145236280,6810,6810,6810,6810,0
|
|
20240826,144600,145236280,6810,6810,6810,6810,0
|
|
20240826,144500,145236280,6810,6810,6810,6810,0
|
|
20240826,144400,145236280,6810,6810,6810,6810,0
|
|
20240826,144300,145236280,6810,6810,6810,6810,0
|
|
20240826,144200,145236280,6810,6810,6810,6810,0
|
|
20240826,144100,145236280,6810,6810,6810,6810,0
|
|
20240826,144000,145236280,6810,6810,6810,6810,0
|
|
20240826,143900,145236280,6810,6810,6810,6810,0
|
|
20240826,143800,145236280,6810,6810,6810,6810,0
|
|
20240826,143700,145236280,6810,6810,6810,6810,0
|
|
20240826,143600,145236280,6810,6810,6810,6810,0
|
|
20240826,143500,145236280,6810,6810,6810,6810,0
|
|
20240826,143400,145236280,6810,6810,6810,6810,0
|
|
20240826,143300,145236280,6810,6810,6810,6810,0
|
|
20240826,143200,145236280,6810,6810,6810,6810,0
|
|
20240826,143100,145236280,6810,6810,6810,6810,0
|
|
20240826,143000,145236280,6810,6810,6810,6810,5
|
|
20240826,142900,145202230,6810,6800,6810,6800,12
|
|
20240826,142800,145120520,6760,6760,6760,6760,0
|
|
20240826,142700,145120520,6760,6760,6760,6760,0
|
|
20240826,142600,145120520,6760,6760,6760,6760,0
|
|
20240826,142500,145120520,6760,6760,6760,6760,0
|
|
20240826,142400,145120520,6760,6780,6780,6760,200
|
|
20240826,142300,143766380,6780,6780,6780,6780,0
|
|
20240826,142200,143766380,6780,6780,6780,6780,0
|
|
20240826,142100,143766380,6780,6780,6780,6780,0
|
|
20240826,142000,143766380,6780,6780,6780,6780,0
|
|
20240826,141900,143766380,6780,6780,6780,6780,0
|
|
20240826,141800,143766380,6780,6780,6780,6780,0
|
|
20240826,141700,143766380,6780,6780,6780,6780,1
|
|
20240826,141600,143759600,6780,6780,6780,6780,1
|
|
20240826,141500,143752820,6800,6800,6800,6800,0
|
|
20240826,141400,143752820,6800,6800,6800,6800,1
|
|
20240826,141300,143746020,6810,6810,6810,6810,0
|
|
20240826,141200,143746020,6810,6810,6810,6810,0
|
|
20240826,141100,143746020,6810,6810,6810,6810,0
|
|
20240826,141000,143746020,6810,6810,6810,6810,0
|
|
20240826,140900,143746020,6810,6810,6810,6810,0
|
|
20240826,140800,143746020,6810,6810,6810,6810,0
|
|
20240826,140700,143746020,6810,6810,6810,6810,0
|
|
20240826,140600,143746020,6810,6810,6810,6810,0
|
|
20240826,140500,143746020,6810,6810,6810,6810,0
|
|
20240826,140400,143746020,6810,6810,6810,6810,0
|
|
20240826,140300,143746020,6810,6810,6810,6810,0
|
|
20240826,140200,143746020,6810,6810,6810,6810,0
|
|
20240826,140100,143746020,6810,6810,6810,6810,5
|
|
20240826,140000,143711970,6820,6820,6820,6820,1
|
|
20240826,135900,143705150,6810,6810,6810,6810,2
|
|
20240826,135800,143691530,6820,6820,6820,6820,0
|
|
20240826,135700,143691530,6820,6820,6820,6820,0
|
|
20240826,135600,143691530,6820,6820,6820,6820,0
|
|
20240826,135500,143691530,6820,6820,6820,6820,0
|
|
20240826,135400,143691530,6820,6820,6820,6820,0
|
|
20240826,135300,143691530,6820,6820,6820,6820,0
|
|
20240826,135200,143691530,6820,6820,6820,6820,0
|
|
20240826,135100,143691530,6820,6820,6820,6820,0
|
|
20240826,135000,143691530,6820,6820,6820,6820,0
|
|
20240826,134900,143691530,6820,6820,6820,6820,0
|
|
20240826,134800,143691530,6820,6820,6820,6820,0
|
|
20240826,134700,143691530,6820,6820,6820,6820,0
|
|
20240826,134600,143691530,6820,6810,6820,6810,2
|
|
20240826,134500,143677900,6810,6810,6810,6810,0
|
|
20240826,134400,143677900,6810,6810,6810,6810,0
|
|
20240826,134300,143677900,6810,6810,6810,6810,0
|
|
20240826,134200,143677900,6810,6810,6810,6810,1
|
|
20240826,134100,143671090,6760,6760,6760,6760,0
|
|
20240826,134000,143671090,6760,6760,6760,6760,0
|
|
20240826,133900,143671090,6760,6760,6760,6760,7
|
|
20240826,133800,143623770,6820,6820,6820,6820,0
|
|
20240826,133700,143623770,6820,6800,6820,6800,100
|
|
20240826,133600,142943490,6800,6800,6800,6800,0
|
|
20240826,133500,142943490,6800,6800,6800,6800,1
|
|
20240826,133400,142936690,6760,6760,6800,6760,1195
|
|
20240826,133300,134858450,6800,6800,6800,6800,0
|
|
20240826,133200,134858450,6800,6800,6800,6800,0
|
|
20240826,133100,134858450,6800,6800,6800,6760,2002
|
|
20240826,133000,121324850,6770,6770,6770,6770,964
|
|
20240826,132900,114798570,6770,6770,6770,6770,6
|
|
20240826,132800,114757950,6770,6780,6780,6770,22
|
|
20240826,132700,114609000,6780,6780,6780,6780,35
|
|
20240826,132600,114371700,6800,6800,6800,6800,0
|
|
20240826,132500,114371700,6800,6800,6800,6800,29
|
|
20240826,132400,114174500,6800,6800,6800,6800,0
|
|
20240826,132300,114174500,6800,6800,6800,6800,1
|
|
20240826,132200,114167700,6780,6780,6780,6780,154
|
|
20240826,132100,113123580,6800,6800,6800,6800,0
|
|
20240826,132000,113123580,6800,6800,6800,6800,0
|
|
20240826,131900,113123580,6800,6800,6800,6800,0
|
|
20240826,131800,113123580,6800,6800,6800,6800,0
|
|
20240826,131700,113123580,6800,6800,6800,6800,0
|
|
20240826,131600,113123580,6800,6800,6800,6800,1
|
|
20240826,131500,113116780,6780,6790,6790,6780,81
|
|
20240826,131400,112567590,6810,6810,6810,6810,0
|
|
20240826,131300,112567590,6810,6810,6810,6810,0
|
|
20240826,131200,112567590,6810,6810,6810,6810,1
|
|
20240826,131100,112560780,6780,6800,6800,6780,151
|
|
20240826,131000,111536230,6800,6800,6800,6800,0
|
|
20240826,130900,111536230,6800,6800,6800,6800,0
|
|
20240826,130800,111536230,6800,6800,6800,6800,199
|
|
20240826,130700,110183030,6810,6810,6810,6810,0
|
|
20240826,130600,110183030,6810,6800,6810,6800,4
|
|
20240826,130500,110155800,6820,6820,6820,6820,0
|
|
20240826,130400,110155800,6820,6820,6820,6820,0
|
|
20240826,130300,110155800,6820,6820,6820,6820,0
|
|
20240826,130200,110155800,6820,6820,6820,6820,0
|
|
20240826,130100,110155800,6820,6820,6820,6820,0
|
|
20240826,130000,110155800,6820,6820,6820,6820,2
|
|
20240826,125900,110142160,6820,6820,6820,6820,1
|
|
20240826,125800,110135340,6820,6820,6820,6820,0
|
|
20240826,125700,110135340,6820,6820,6820,6820,1
|
|
20240826,125600,110128520,6820,6820,6820,6820,0
|
|
20240826,125500,110128520,6820,6820,6820,6810,203
|
|
20240826,125400,108744070,6820,6820,6820,6820,0
|
|
20240826,125300,108744070,6820,6820,6820,6820,1
|
|
20240826,125200,108737250,6810,6810,6810,6810,0
|
|
20240826,125100,108737250,6810,6810,6810,6810,24
|
|
20240826,125000,108573810,6800,6800,6800,6800,110
|
|
20240826,124900,107825810,6810,6810,6810,6810,1
|
|
20240826,124800,107819000,6810,6810,6810,6810,0
|
|
20240826,124700,107819000,6810,6810,6810,6810,5
|
|
20240826,124600,107784950,6820,6820,6820,6820,0
|
|
20240826,124500,107784950,6820,6820,6820,6820,0
|
|
20240826,124400,107784950,6820,6810,6820,6810,11
|
|
20240826,124300,107710030,6820,6820,6820,6820,0
|
|
20240826,124200,107710030,6820,6820,6820,6820,1
|
|
20240826,124100,107703210,6810,6810,6810,6810,1
|
|
20240826,124000,107696400,6820,6820,6820,6820,0
|
|
20240826,123900,107696400,6820,6820,6820,6820,2
|
|
20240826,123800,107682760,6820,6820,6820,6820,1
|
|
20240826,123700,107675940,6810,6810,6810,6810,0
|
|
20240826,123600,107675940,6810,6810,6810,6810,1
|
|
20240826,123500,107669130,6780,6780,6780,6780,0
|
|
20240826,123400,107669130,6780,6790,6790,6780,230
|
|
20240826,123300,106109720,6820,6820,6820,6820,0
|
|
20240826,123200,106109720,6820,6820,6820,6820,1
|
|
20240826,123100,106102900,6830,6830,6830,6830,0
|
|
20240826,123000,106102900,6830,6830,6830,6830,0
|
|
20240826,122900,106102900,6830,6830,6830,6830,0
|
|
20240826,122800,106102900,6830,6830,6830,6830,0
|
|
20240826,122700,106102900,6830,6830,6830,6830,0
|
|
20240826,122600,106102900,6830,6830,6830,6830,0
|
|
20240826,122500,106102900,6830,6830,6830,6830,0
|
|
20240826,122400,106102900,6830,6830,6830,6830,1
|
|
20240826,122300,106096070,6830,6830,6830,6830,0
|
|
20240826,122200,106096070,6830,6790,6830,6780,101
|
|
20240826,122100,105411080,6830,6830,6830,6830,0
|
|
20240826,122000,105411080,6830,6830,6830,6830,0
|
|
20240826,121900,105411080,6830,6810,6830,6790,34
|
|
20240826,121800,105180060,6830,6830,6830,6830,0
|
|
20240826,121700,105180060,6830,6820,6830,6820,2
|
|
20240826,121600,105166410,6820,6820,6820,6820,1
|
|
20240826,121500,105159590,6830,6830,6830,6830,0
|
|
20240826,121400,105159590,6830,6830,6830,6830,1
|
|
20240826,121300,105152760,6830,6830,6830,6830,0
|
|
20240826,121200,105152760,6830,6830,6830,6830,0
|
|
20240826,121100,105152760,6830,6830,6830,6830,0
|
|
20240826,121000,105152760,6830,6830,6830,6830,0
|
|
20240826,120900,105152760,6830,6830,6830,6830,30
|
|
20240826,120800,104947860,6830,6780,6830,6780,201
|
|
20240826,120700,103585030,6830,6830,6830,6830,0
|
|
20240826,120600,103585030,6830,6830,6830,6830,0
|
|
20240826,120500,103585030,6830,6830,6830,6830,50
|
|
20240826,120400,103243530,6840,6840,6840,6840,0
|
|
20240826,120300,103243530,6840,6840,6840,6840,0
|
|
20240826,120200,103243530,6840,6840,6840,6840,0
|
|
20240826,120100,103243530,6840,6840,6840,6840,0
|
|
20240826,120000,103243530,6840,6840,6840,6840,0
|
|
20240826,115900,103243530,6840,6840,6840,6840,0
|
|
20240826,115800,103243530,6840,6840,6840,6840,1
|
|
20240826,115700,103236690,6840,6840,6840,6840,0
|
|
20240826,115600,103236690,6840,6840,6840,6840,1
|
|
20240826,115500,103229850,6780,6790,6790,6780,320
|
|
20240826,115400,101058220,6850,6850,6850,6850,0
|
|
20240826,115300,101058220,6850,6850,6850,6850,0
|
|
20240826,115200,101058220,6850,6800,6850,6800,243
|
|
20240826,115100,99405770,6850,6850,6850,6850,0
|
|
20240826,115000,99405770,6850,6850,6850,6850,0
|
|
20240826,114900,99405770,6850,6850,6850,6850,1
|
|
20240826,114800,99398920,6820,6820,6820,6820,95
|
|
20240826,114700,98751020,6860,6860,6860,6860,1
|
|
20240826,114600,98744160,6820,6820,6820,6820,84
|
|
20240826,114500,98171280,6820,6800,6820,6790,1672
|
|
20240826,114400,86811260,6800,6840,6840,6800,1428
|
|
20240826,114300,77068320,6850,6850,6850,6850,0
|
|
20240826,114200,77068320,6850,6850,6850,6850,0
|
|
20240826,114100,77068320,6850,6850,6850,6850,1
|
|
20240826,114000,77061470,6860,6860,6860,6860,0
|
|
20240826,113900,77061470,6860,6860,6860,6860,0
|
|
20240826,113800,77061470,6860,6860,6860,6860,0
|
|
20240826,113700,77061470,6860,6860,6860,6860,0
|
|
20240826,113600,77061470,6860,6860,6860,6860,0
|
|
20240826,113500,77061470,6860,6860,6860,6860,0
|
|
20240826,113400,77061470,6860,6860,6860,6860,0
|
|
20240826,113300,77061470,6860,6860,6860,6860,0
|
|
20240826,113200,77061470,6860,6860,6860,6860,2
|
|
20240826,113100,77047750,6860,6860,6860,6860,1
|
|
20240826,113000,77040890,6830,6830,6830,6830,0
|
|
20240826,112900,77040890,6830,6830,6830,6830,0
|
|
20240826,112800,77040890,6830,6830,6830,6830,40
|
|
20240826,112700,76767690,6870,6870,6870,6870,1
|
|
20240826,112600,76760820,6830,6830,6830,6830,205
|
|
20240826,112500,75360670,6840,6850,6850,6840,561
|
|
20240826,112400,71523320,6880,6880,6880,6880,0
|
|
20240826,112300,71523320,6880,6880,6880,6880,1
|
|
20240826,112200,71516440,6850,6860,6910,6850,1020
|
|
20240826,112100,64523750,6910,6900,6910,6900,3
|
|
20240826,112000,64503040,6900,6900,6900,6900,1
|
|
20240826,111900,64496140,6850,6870,6900,6850,165
|
|
20240826,111800,63364360,6870,6860,6900,6860,159
|
|
20240826,111700,62267430,6920,6920,6920,6920,0
|
|
20240826,111600,62267430,6920,6860,6920,6860,11
|
|
20240826,111500,62191910,6850,6870,6870,6850,191
|
|
20240826,111400,60879760,6920,6920,6920,6920,1
|
|
20240826,111300,60872840,6920,6870,6920,6870,3
|
|
20240826,111200,60852140,6940,6900,6940,6900,129
|
|
20240826,111100,59959900,6860,6860,6860,6860,0
|
|
20240826,111000,59959900,6860,6860,6860,6860,0
|
|
20240826,110900,59959900,6860,6860,6860,6860,5
|
|
20240826,110800,59925600,6850,6890,6890,6850,166
|
|
20240826,110700,58781900,6890,6890,6890,6890,0
|
|
20240826,110600,58781900,6890,6890,6890,6890,0
|
|
20240826,110500,58781900,6890,6890,6890,6890,0
|
|
20240826,110400,58781900,6890,6890,6890,6890,0
|
|
20240826,110300,58781900,6890,6890,6890,6890,0
|
|
20240826,110200,58781900,6890,6890,6890,6890,0
|
|
20240826,110100,58781900,6890,6890,6890,6890,0
|
|
20240826,110000,58781900,6890,6860,6890,6860,120
|
|
20240826,105900,57955670,6860,6860,6860,6860,1
|
|
20240826,105800,57948810,6840,6860,6860,6840,322
|
|
20240826,105700,55739930,6860,6860,6860,6860,0
|
|
20240826,105600,55739930,6860,6860,6860,6860,0
|
|
20240826,105500,55739930,6860,6830,6860,6830,151
|
|
20240826,105400,54708570,6860,6860,6860,6860,0
|
|
20240826,105300,54708570,6860,6860,6860,6860,1
|
|
20240826,105200,54701710,6870,6870,6870,6870,0
|
|
20240826,105100,54701710,6870,6850,6870,6850,788
|
|
20240826,105000,49294720,6860,6860,6860,6860,0
|
|
20240826,104900,49294720,6860,6860,6860,6860,0
|
|
20240826,104800,49294720,6860,6860,6860,6860,0
|
|
20240826,104700,49294720,6860,6860,6860,6860,292
|
|
20240826,104600,47291600,6860,6860,6860,6860,0
|
|
20240826,104500,47291600,6860,6860,6860,6860,0
|
|
20240826,104400,47291600,6860,6860,6860,6860,0
|
|
20240826,104300,47291600,6860,6830,6860,6830,153
|
|
20240826,104200,46246540,6860,6860,6860,6860,0
|
|
20240826,104100,46246540,6860,6860,6860,6860,0
|
|
20240826,104000,46246540,6860,6860,6860,6860,0
|
|
20240826,103900,46246540,6860,6840,6860,6830,318
|
|
20240826,103800,44074270,6860,6860,6860,6860,0
|
|
20240826,103700,44074270,6860,6860,6860,6860,0
|
|
20240826,103600,44074270,6860,6860,6860,6860,1
|
|
20240826,103500,44067410,6860,6860,6860,6860,0
|
|
20240826,103400,44067410,6860,6860,6860,6860,0
|
|
20240826,103300,44067410,6860,6860,6860,6860,0
|
|
20240826,103200,44067410,6860,6860,6860,6860,4
|
|
20240826,103100,44039970,6870,6870,6870,6870,0
|
|
20240826,103000,44039970,6870,6870,6870,6870,0
|
|
20240826,102900,44039970,6870,6870,6870,6870,0
|
|
20240826,102800,44039970,6870,6870,6870,6870,0
|
|
20240826,102700,44039970,6870,6870,6870,6870,0
|
|
20240826,102600,44039970,6870,6870,6870,6870,1
|
|
20240826,102500,44033100,6870,6870,6870,6870,0
|
|
20240826,102400,44033100,6870,6870,6870,6870,0
|
|
20240826,102300,44033100,6870,6870,6870,6870,0
|
|
20240826,102200,44033100,6870,6870,6870,6870,0
|
|
20240826,102100,44033100,6870,6870,6870,6870,0
|
|
20240826,102000,44033100,6870,6870,6870,6870,1
|
|
20240826,101900,44026230,6880,6880,6880,6880,0
|
|
20240826,101800,44026230,6880,6880,6880,6880,0
|
|
20240826,101700,44026230,6880,6880,6880,6880,0
|
|
20240826,101600,44026230,6880,6880,6880,6880,0
|
|
20240826,101500,44026230,6880,6880,6880,6880,1
|
|
20240826,101400,44019350,6900,6900,6900,6900,1
|
|
20240826,101300,44012450,6890,6850,6890,6850,649
|
|
20240826,101200,39549030,6860,6860,6860,6860,65
|
|
20240826,101100,39103130,6860,6860,6860,6860,0
|
|
20240826,101000,39103130,6860,6860,6860,6860,0
|
|
20240826,100900,39103130,6860,6860,6860,6860,0
|
|
20240826,100800,39103130,6860,6860,6860,6860,0
|
|
20240826,100700,39103130,6860,6860,6860,6860,1
|
|
20240826,100600,39096270,6850,6850,6850,6850,0
|
|
20240826,100500,39096270,6850,6850,6850,6850,3
|
|
20240826,100400,39075720,6840,6840,6840,6840,12
|
|
20240826,100300,38993640,6860,6820,6860,6790,1501
|
|
20240826,100200,28780910,6870,6840,6870,6810,904
|
|
20240826,100100,22614290,6880,6880,6880,6880,0
|
|
20240826,100000,22614290,6880,6880,6880,6880,49
|
|
20240826,095900,22277170,6900,6900,6900,6900,0
|
|
20240826,095800,22277170,6900,6900,6900,6900,0
|
|
20240826,095700,22277170,6900,6900,6900,6900,0
|
|
20240826,095600,22277170,6900,6900,6900,6900,0
|
|
20240826,095500,22277170,6900,6900,6900,6900,0
|
|
20240826,095400,22277170,6900,6900,6900,6900,0
|
|
20240826,095300,22277170,6900,6900,6900,6900,0
|
|
20240826,095200,22277170,6900,6900,6900,6900,0
|
|
20240826,095100,22277170,6900,6900,6900,6900,1
|
|
20240826,095000,22270270,6900,6900,6900,6900,1
|
|
20240826,094900,22263370,6900,6900,6900,6900,3
|
|
20240826,094800,22242670,6900,6900,6900,6900,2
|
|
20240826,094700,22228870,6900,6900,6900,6900,0
|
|
20240826,094600,22228870,6900,6900,6900,6900,0
|
|
20240826,094500,22228870,6900,6890,6900,6890,3
|
|
20240826,094400,22208190,6900,6900,6900,6900,0
|
|
20240826,094300,22208190,6900,6900,6900,6900,0
|
|
20240826,094200,22208190,6900,6900,6900,6900,0
|
|
20240826,094100,22208190,6900,6880,6900,6880,52
|
|
20240826,094000,21850410,6880,6880,6880,6880,0
|
|
20240826,093900,21850410,6880,6880,6880,6880,10
|
|
20240826,093800,21781610,6880,6880,6880,6880,0
|
|
20240826,093700,21781610,6880,6880,6880,6880,0
|
|
20240826,093600,21781610,6880,6880,6880,6880,0
|
|
20240826,093500,21781610,6880,6880,6880,6880,1
|
|
20240826,093400,21774730,6820,6820,6820,6820,0
|
|
20240826,093300,21774730,6820,6880,6880,6820,751
|
|
20240826,093200,16639460,6850,6880,6880,6850,2
|
|
20240826,093100,16625730,6880,6880,6880,6880,0
|
|
20240826,093000,16625730,6880,6880,6880,6880,38
|
|
20240826,092900,16364290,6880,6880,6880,6880,0
|
|
20240826,092800,16364290,6880,6880,6880,6880,0
|
|
20240826,092700,16364290,6880,6880,6880,6880,1
|
|
20240826,092600,16357410,6850,6850,6850,6850,10
|
|
20240826,092500,16288910,6890,6890,6890,6890,0
|
|
20240826,092400,16288910,6890,6890,6890,6890,0
|
|
20240826,092300,16288910,6890,6870,6890,6850,702
|
|
20240826,092200,11473930,6880,6880,6880,6880,14
|
|
20240826,092100,11377610,6890,6890,6890,6890,0
|
|
20240826,092000,11377610,6890,6890,6890,6890,0
|
|
20240826,091900,11377610,6890,6890,6890,6890,2
|
|
20240826,091800,11363830,6890,6890,6890,6890,0
|
|
20240826,091700,11363830,6890,6890,6890,6890,0
|
|
20240826,091600,11363830,6890,6890,6890,6890,0
|
|
20240826,091500,11363830,6890,6890,6890,6890,0
|
|
20240826,091400,11363830,6890,6890,6890,6890,0
|
|
20240826,091300,11363830,6890,6890,6890,6890,0
|
|
20240826,091200,11363830,6890,6890,6890,6890,1
|
|
20240826,091100,11356940,6870,6890,6890,6870,308
|
|
20240826,091000,9238880,6900,6900,6900,6900,0
|
|
20240826,090900,9238880,6900,6900,6900,6900,177
|
|
20240826,090800,8017580,6900,6890,6900,6890,97
|
|
20240826,090700,7349240,6890,6890,6890,6890,0
|
|
20240826,090600,7349240,6890,6900,6900,6890,204
|
|
20240826,090500,5941680,6900,6900,6900,6900,0
|
|
20240826,090400,5941680,6900,6900,6900,6900,0
|
|
20240826,090300,5941680,6900,6900,6900,6900,1
|
|
20240826,090200,5934780,6900,6900,6900,6900,1
|
|
20240826,090100,5927880,6900,6900,6900,6880,584
|
|
20240826,090000,1902920,6890,6860,6890,6860,277
|