654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,195100,219330220,6940,6940,6940,6940,280
|
|
20240422,195000,219330220,6940,6940,6940,6940,0
|
|
20240422,194900,219330220,6940,6940,6940,6940,0
|
|
20240422,194800,219330220,6940,6940,6940,6940,0
|
|
20240422,194700,219330220,6940,6940,6940,6940,0
|
|
20240422,194600,219330220,6940,6940,6940,6940,0
|
|
20240422,194500,219330220,6940,6940,6940,6940,0
|
|
20240422,194400,219330220,6940,6940,6940,6940,0
|
|
20240422,194300,219330220,6940,6940,6940,6940,0
|
|
20240422,194200,219330220,6940,6940,6940,6940,0
|
|
20240422,194100,219330220,6940,6940,6940,6940,0
|
|
20240422,194000,219330220,6940,6940,6940,6940,0
|
|
20240422,193900,219330220,6940,6940,6940,6940,0
|
|
20240422,193800,219330220,6940,6940,6940,6940,0
|
|
20240422,193700,219330220,6940,6940,6940,6940,0
|
|
20240422,193600,219330220,6940,6940,6940,6940,0
|
|
20240422,193500,219330220,6940,6940,6940,6940,0
|
|
20240422,193400,219330220,6940,6940,6940,6940,0
|
|
20240422,193300,219330220,6940,6940,6940,6940,0
|
|
20240422,193200,219330220,6940,6940,6940,6940,0
|
|
20240422,193100,219330220,6940,6940,6940,6940,0
|
|
20240422,193000,219330220,6940,6940,6940,6940,0
|
|
20240422,192900,219330220,6940,6940,6940,6940,0
|
|
20240422,192800,219330220,6940,6940,6940,6940,0
|
|
20240422,192700,219330220,6940,6940,6940,6940,0
|
|
20240422,192600,219330220,6940,6940,6940,6940,0
|
|
20240422,192500,219330220,6940,6940,6940,6940,0
|
|
20240422,192400,219330220,6940,6940,6940,6940,0
|
|
20240422,192300,219330220,6940,6940,6940,6940,0
|
|
20240422,192200,219330220,6940,6940,6940,6940,0
|
|
20240422,192100,219330220,6940,6940,6940,6940,280
|
|
20240422,192000,219330220,6940,6940,6940,6940,0
|
|
20240422,191900,219330220,6940,6940,6940,6940,0
|
|
20240422,191800,219330220,6940,6940,6940,6940,0
|
|
20240422,191700,219330220,6940,6940,6940,6940,0
|
|
20240422,191600,219330220,6940,6940,6940,6940,0
|
|
20240422,191500,219330220,6940,6940,6940,6940,0
|
|
20240422,191400,219330220,6940,6940,6940,6940,0
|
|
20240422,191300,219330220,6940,6940,6940,6940,0
|
|
20240422,191200,219330220,6940,6940,6940,6940,0
|
|
20240422,191100,219330220,6940,6940,6940,6940,0
|
|
20240422,191000,219330220,6940,6940,6940,6940,0
|
|
20240422,190900,219330220,6940,6940,6940,6940,0
|
|
20240422,190800,219330220,6940,6940,6940,6940,0
|
|
20240422,190700,219330220,6940,6940,6940,6940,0
|
|
20240422,190600,219330220,6940,6940,6940,6940,0
|
|
20240422,190500,219330220,6940,6940,6940,6940,0
|
|
20240422,190400,219330220,6940,6940,6940,6940,0
|
|
20240422,190300,219330220,6940,6940,6940,6940,0
|
|
20240422,190200,219330220,6940,6940,6940,6940,0
|
|
20240422,190100,219330220,6940,6940,6940,6940,0
|
|
20240422,190000,219330220,6940,6940,6940,6940,0
|
|
20240422,185900,219330220,6940,6940,6940,6940,0
|
|
20240422,185800,219330220,6940,6940,6940,6940,0
|
|
20240422,185700,219330220,6940,6940,6940,6940,0
|
|
20240422,185600,219330220,6940,6940,6940,6940,0
|
|
20240422,185500,219330220,6940,6940,6940,6940,0
|
|
20240422,185400,219330220,6940,6940,6940,6940,0
|
|
20240422,185300,219330220,6940,6940,6940,6940,0
|
|
20240422,185200,219330220,6940,6940,6940,6940,0
|
|
20240422,185100,219330220,6940,6940,6940,6940,280
|
|
20240422,185000,219330220,6940,6940,6940,6940,0
|
|
20240422,184900,219330220,6940,6940,6940,6940,0
|
|
20240422,184800,219330220,6940,6940,6940,6940,0
|
|
20240422,184700,219330220,6940,6940,6940,6940,0
|
|
20240422,184600,219330220,6940,6940,6940,6940,0
|
|
20240422,184500,219330220,6940,6940,6940,6940,0
|
|
20240422,184400,219330220,6940,6940,6940,6940,0
|
|
20240422,184300,219330220,6940,6940,6940,6940,0
|
|
20240422,184200,219330220,6940,6940,6940,6940,0
|
|
20240422,184100,219330220,6940,6940,6940,6940,0
|
|
20240422,184000,219330220,6940,6940,6940,6940,0
|
|
20240422,183900,219330220,6940,6940,6940,6940,0
|
|
20240422,183800,219330220,6940,6940,6940,6940,0
|
|
20240422,183700,219330220,6940,6940,6940,6940,0
|
|
20240422,183600,219330220,6940,6940,6940,6940,0
|
|
20240422,183500,219330220,6940,6940,6940,6940,0
|
|
20240422,183400,219330220,6940,6940,6940,6940,0
|
|
20240422,183300,219330220,6940,6940,6940,6940,0
|
|
20240422,183200,219330220,6940,6940,6940,6940,0
|
|
20240422,183100,219330220,6940,6940,6940,6940,0
|
|
20240422,183000,219330220,6940,6940,6940,6940,0
|
|
20240422,182900,219330220,6940,6940,6940,6940,0
|
|
20240422,182800,219330220,6940,6940,6940,6940,0
|
|
20240422,182700,219330220,6940,6940,6940,6940,0
|
|
20240422,182600,219330220,6940,6940,6940,6940,0
|
|
20240422,182500,219330220,6940,6940,6940,6940,0
|
|
20240422,182400,219330220,6940,6940,6940,6940,0
|
|
20240422,182300,219330220,6940,6940,6940,6940,0
|
|
20240422,182200,219330220,6940,6940,6940,6940,0
|
|
20240422,182100,219330220,6940,6940,6940,6940,280
|
|
20240422,182000,219330220,6940,6940,6940,6940,0
|
|
20240422,181900,219330220,6940,6940,6940,6940,0
|
|
20240422,181800,219330220,6940,6940,6940,6940,0
|
|
20240422,181700,219330220,6940,6940,6940,6940,0
|
|
20240422,181600,219330220,6940,6940,6940,6940,0
|
|
20240422,181500,219330220,6940,6940,6940,6940,0
|
|
20240422,181400,219330220,6940,6940,6940,6940,0
|
|
20240422,181300,219330220,6940,6940,6940,6940,0
|
|
20240422,181200,219330220,6940,6940,6940,6940,0
|
|
20240422,181100,219330220,6940,6940,6940,6940,0
|
|
20240422,181000,219330220,6940,6940,6940,6940,0
|
|
20240422,180900,219330220,6940,6940,6940,6940,0
|
|
20240422,180800,219330220,6940,6940,6940,6940,0
|
|
20240422,180700,219330220,6940,6940,6940,6940,0
|
|
20240422,180600,219330220,6940,6940,6940,6940,0
|
|
20240422,180500,219330220,6940,6940,6940,6940,0
|
|
20240422,180400,219330220,6940,6940,6940,6940,0
|
|
20240422,180300,219330220,6940,6940,6940,6940,0
|
|
20240422,180200,219330220,6940,6940,6940,6940,0
|
|
20240422,180100,219330220,6940,6940,6940,6940,0
|
|
20240422,180000,219330220,6940,6940,6940,6940,0
|
|
20240422,175900,219330220,6940,6940,6940,6940,0
|
|
20240422,175800,219330220,6940,6940,6940,6940,0
|
|
20240422,175700,219330220,6940,6940,6940,6940,0
|
|
20240422,175600,219330220,6940,6940,6940,6940,0
|
|
20240422,175500,219330220,6940,6940,6940,6940,0
|
|
20240422,175400,219330220,6940,6940,6940,6940,0
|
|
20240422,175300,219330220,6940,6940,6940,6940,0
|
|
20240422,175200,219330220,6940,6940,6940,6940,0
|
|
20240422,175100,219330220,6940,6940,6940,6940,280
|
|
20240422,175000,219330220,6940,6940,6940,6940,0
|
|
20240422,174900,219330220,6940,6940,6940,6940,0
|
|
20240422,174800,219330220,6940,6940,6940,6940,0
|
|
20240422,174700,219330220,6940,6940,6940,6940,0
|
|
20240422,174600,219330220,6940,6940,6940,6940,0
|
|
20240422,174500,219330220,6940,6940,6940,6940,0
|
|
20240422,174400,219330220,6940,6940,6940,6940,0
|
|
20240422,174300,219330220,6940,6940,6940,6940,0
|
|
20240422,174200,219330220,6940,6940,6940,6940,0
|
|
20240422,174100,219330220,6940,6940,6940,6940,0
|
|
20240422,174000,219330220,6940,6940,6940,6940,0
|
|
20240422,173900,219330220,6940,6940,6940,6940,0
|
|
20240422,173800,219330220,6940,6940,6940,6940,0
|
|
20240422,173700,219330220,6940,6940,6940,6940,0
|
|
20240422,173600,219330220,6940,6940,6940,6940,0
|
|
20240422,173500,219330220,6940,6940,6940,6940,0
|
|
20240422,173400,219330220,6940,6940,6940,6940,0
|
|
20240422,173300,219330220,6940,6940,6940,6940,0
|
|
20240422,173200,219330220,6940,6940,6940,6940,0
|
|
20240422,173100,219330220,6940,6940,6940,6940,0
|
|
20240422,173000,219330220,6940,6940,6940,6940,0
|
|
20240422,172900,219330220,6940,6940,6940,6940,0
|
|
20240422,172800,219330220,6940,6940,6940,6940,0
|
|
20240422,172700,219330220,6940,6940,6940,6940,0
|
|
20240422,172600,219330220,6940,6940,6940,6940,0
|
|
20240422,172500,219330220,6940,6940,6940,6940,0
|
|
20240422,172400,219330220,6940,6940,6940,6940,0
|
|
20240422,172300,219330220,6940,6940,6940,6940,0
|
|
20240422,172200,219330220,6940,6940,6940,6940,0
|
|
20240422,172100,219330220,6940,6940,6940,6940,280
|
|
20240422,172000,219330220,6940,6940,6940,6940,0
|
|
20240422,171900,219330220,6940,6940,6940,6940,0
|
|
20240422,171800,219330220,6940,6940,6940,6940,0
|
|
20240422,171700,219330220,6940,6940,6940,6940,0
|
|
20240422,171600,219330220,6940,6940,6940,6940,0
|
|
20240422,171500,219330220,6940,6940,6940,6940,0
|
|
20240422,171400,219330220,6940,6940,6940,6940,0
|
|
20240422,171300,219330220,6940,6940,6940,6940,0
|
|
20240422,171200,219330220,6940,6940,6940,6940,0
|
|
20240422,171100,219330220,6940,6940,6940,6940,0
|
|
20240422,171000,219330220,6940,6940,6940,6940,0
|
|
20240422,170900,219330220,6940,6940,6940,6940,0
|
|
20240422,170800,219330220,6940,6940,6940,6940,0
|
|
20240422,170700,219330220,6940,6940,6940,6940,0
|
|
20240422,170600,219330220,6940,6940,6940,6940,0
|
|
20240422,170500,219330220,6940,6940,6940,6940,0
|
|
20240422,170400,219330220,6940,6940,6940,6940,0
|
|
20240422,170300,219330220,6940,6940,6940,6940,0
|
|
20240422,170200,219330220,6940,6940,6940,6940,0
|
|
20240422,170100,219330220,6940,6940,6940,6940,0
|
|
20240422,170000,219330220,6940,6940,6940,6940,0
|
|
20240422,165900,219330220,6940,6940,6940,6940,0
|
|
20240422,165800,219330220,6940,6940,6940,6940,0
|
|
20240422,165700,219330220,6940,6940,6940,6940,0
|
|
20240422,165600,219330220,6940,6940,6940,6940,0
|
|
20240422,165500,219330220,6940,6940,6940,6940,0
|
|
20240422,165400,219330220,6940,6940,6940,6940,0
|
|
20240422,165300,219330220,6940,6940,6940,6940,0
|
|
20240422,165200,219330220,6940,6940,6940,6940,0
|
|
20240422,165100,219330220,6940,6940,6940,6940,280
|
|
20240422,165000,219330220,6940,6940,6940,6940,0
|
|
20240422,164900,219330220,6940,6940,6940,6940,0
|
|
20240422,164800,219330220,6940,6940,6940,6940,0
|
|
20240422,164700,219330220,6940,6940,6940,6940,0
|
|
20240422,164600,219330220,6940,6940,6940,6940,0
|
|
20240422,164500,219330220,6940,6940,6940,6940,0
|
|
20240422,164400,219330220,6940,6940,6940,6940,0
|
|
20240422,164300,219330220,6940,6940,6940,6940,0
|
|
20240422,164200,219330220,6940,6940,6940,6940,0
|
|
20240422,164100,219330220,6940,6940,6940,6940,0
|
|
20240422,164000,219330220,6940,6940,6940,6940,0
|
|
20240422,163900,219330220,6940,6940,6940,6940,0
|
|
20240422,163800,219330220,6940,6940,6940,6940,0
|
|
20240422,163700,219330220,6940,6940,6940,6940,0
|
|
20240422,163600,219330220,6940,6940,6940,6940,0
|
|
20240422,163500,219330220,6940,6940,6940,6940,0
|
|
20240422,163400,219330220,6940,6940,6940,6940,0
|
|
20240422,163300,219330220,6940,6940,6940,6940,0
|
|
20240422,163200,219330220,6940,6940,6940,6940,0
|
|
20240422,163100,219330220,6940,6940,6940,6940,0
|
|
20240422,163000,219330220,6940,6940,6940,6940,0
|
|
20240422,162900,219330220,6940,6940,6940,6940,0
|
|
20240422,162800,219330220,6940,6940,6940,6940,0
|
|
20240422,162700,219330220,6940,6940,6940,6940,0
|
|
20240422,162600,219330220,6940,6940,6940,6940,0
|
|
20240422,162500,219330220,6940,6940,6940,6940,0
|
|
20240422,162400,219330220,6940,6940,6940,6940,0
|
|
20240422,162300,219330220,6940,6940,6940,6940,0
|
|
20240422,162200,219330220,6940,6940,6940,6940,0
|
|
20240422,162100,219330220,6940,6940,6940,6940,280
|
|
20240422,162000,219330220,6940,6940,6940,6940,0
|
|
20240422,161900,219330220,6940,6940,6940,6940,0
|
|
20240422,161800,219330220,6940,6940,6940,6940,0
|
|
20240422,161700,219330220,6940,6940,6940,6940,0
|
|
20240422,161600,219330220,6940,6940,6940,6940,0
|
|
20240422,161500,219330220,6940,6940,6940,6940,0
|
|
20240422,161400,219330220,6940,6940,6940,6940,0
|
|
20240422,161300,219330220,6940,6940,6940,6940,0
|
|
20240422,161200,219330220,6940,6940,6940,6940,0
|
|
20240422,161100,219330220,6940,6940,6940,6940,0
|
|
20240422,161000,219330220,6940,6940,6940,6940,0
|
|
20240422,160900,219330220,6940,6940,6940,6940,0
|
|
20240422,160800,219330220,6940,6940,6940,6940,0
|
|
20240422,160700,219330220,6940,6940,6940,6940,0
|
|
20240422,160600,219330220,6940,6940,6940,6940,0
|
|
20240422,160500,219330220,6940,6940,6940,6940,0
|
|
20240422,160400,219330220,6940,6940,6940,6940,0
|
|
20240422,160300,219330220,6940,6940,6940,6940,0
|
|
20240422,160200,219330220,6940,6940,6940,6940,0
|
|
20240422,160100,219330220,6940,6940,6940,6940,0
|
|
20240422,160000,219330220,6940,6940,6940,6940,0
|
|
20240422,155900,219330220,6940,6940,6940,6940,0
|
|
20240422,155800,219330220,6940,6940,6940,6940,0
|
|
20240422,155700,219330220,6940,6940,6940,6940,0
|
|
20240422,155600,219330220,6940,6940,6940,6940,0
|
|
20240422,155500,219330220,6940,6940,6940,6940,0
|
|
20240422,155400,219330220,6940,6940,6940,6940,0
|
|
20240422,155300,219330220,6940,6940,6940,6940,0
|
|
20240422,155200,219330220,6940,6940,6940,6940,0
|
|
20240422,155100,219330220,6940,6940,6940,6940,280
|
|
20240422,155000,219330220,6940,6940,6940,6940,0
|
|
20240422,154900,219330220,6940,6940,6940,6940,0
|
|
20240422,154800,219330220,6940,6940,6940,6940,0
|
|
20240422,154700,219330220,6940,6940,6940,6940,0
|
|
20240422,154600,219330220,6940,6940,6940,6940,0
|
|
20240422,154500,219330220,6940,6940,6940,6940,0
|
|
20240422,154400,219330220,6940,6940,6940,6940,0
|
|
20240422,154300,219330220,6940,6940,6940,6940,0
|
|
20240422,154200,219330220,6940,6940,6940,6940,0
|
|
20240422,154100,219330220,6940,6940,6940,6940,0
|
|
20240422,154000,219330220,6940,6940,6940,6940,0
|
|
20240422,153900,219330220,6940,6940,6940,6940,0
|
|
20240422,153800,219330220,6940,6940,6940,6940,0
|
|
20240422,153700,219330220,6940,6940,6940,6940,0
|
|
20240422,153600,219330220,6940,6940,6940,6940,0
|
|
20240422,153500,219330220,6940,6940,6940,6940,0
|
|
20240422,153400,219330220,6940,6940,6940,6940,0
|
|
20240422,153300,219330220,6940,6940,6940,6940,0
|
|
20240422,153200,219330220,6940,6940,6940,6940,0
|
|
20240422,153100,219330220,6940,6940,6940,6940,0
|
|
20240422,153000,219330220,6940,6940,6940,6940,280
|
|
20240422,152900,217387020,6940,6940,6940,6940,0
|
|
20240422,152800,217387020,6940,6940,6940,6940,0
|
|
20240422,152700,217387020,6940,6940,6940,6940,0
|
|
20240422,152600,217387020,6940,6940,6940,6940,0
|
|
20240422,152500,217387020,6940,6940,6940,6940,0
|
|
20240422,152400,217387020,6940,6940,6940,6940,0
|
|
20240422,152300,217387020,6940,6940,6940,6940,0
|
|
20240422,152200,217387020,6940,6940,6940,6940,0
|
|
20240422,152100,217387020,6940,6940,6940,6940,0
|
|
20240422,152000,217387020,6940,6940,6940,6940,0
|
|
20240422,151900,217387020,6940,6900,6940,6900,8
|
|
20240422,151800,217331660,6900,6900,6900,6900,0
|
|
20240422,151700,217331660,6900,6900,6900,6900,6
|
|
20240422,151600,217290260,6930,6930,6930,6930,1
|
|
20240422,151500,217283330,6890,6890,6890,6890,0
|
|
20240422,151400,217283330,6890,6890,6890,6890,9
|
|
20240422,151300,217221320,6940,6890,6940,6890,12
|
|
20240422,151200,217138550,6890,6890,6890,6890,10
|
|
20240422,151100,217069650,6940,6940,6940,6940,20
|
|
20240422,151000,216930850,6930,6930,6930,6930,35
|
|
20240422,150900,216688300,6940,6940,6940,6940,1
|
|
20240422,150800,216681360,6940,6900,6940,6900,3300
|
|
20240422,150700,193899320,6940,6940,6940,6940,1
|
|
20240422,150600,193892380,6900,6930,6930,6900,56
|
|
20240422,150500,193505680,6950,6950,6950,6950,29
|
|
20240422,150400,193304130,6910,6910,6910,6910,0
|
|
20240422,150300,193304130,6910,6940,6940,6910,607
|
|
20240422,150200,189091750,6940,6940,6940,6940,0
|
|
20240422,150100,189091750,6940,6940,6940,6940,0
|
|
20240422,150000,189091750,6940,6930,6940,6910,130
|
|
20240422,145900,188192480,6940,6940,6940,6940,28
|
|
20240422,145800,187998160,6950,6950,6950,6950,0
|
|
20240422,145700,187998160,6950,6950,6950,6950,0
|
|
20240422,145600,187998160,6950,6950,6950,6950,20
|
|
20240422,145500,187859160,6950,6950,6950,6950,0
|
|
20240422,145400,187859160,6950,6940,6950,6940,376
|
|
20240422,145300,185249710,6940,6940,6940,6940,200
|
|
20240422,145200,183861710,6940,6940,6940,6940,0
|
|
20240422,145100,183861710,6940,6940,6940,6940,0
|
|
20240422,145000,183861710,6940,6910,6940,6910,802
|
|
20240422,144900,178310980,6910,6910,6910,6910,5
|
|
20240422,144800,178276430,6880,6920,6920,6880,101
|
|
20240422,144700,177577910,6920,6910,6920,6910,225
|
|
20240422,144600,176021260,6880,6880,6880,6880,0
|
|
20240422,144500,176021260,6880,6890,6890,6880,59
|
|
20240422,144400,175615010,6900,6900,6900,6900,0
|
|
20240422,144300,175615010,6900,6900,6900,6900,8
|
|
20240422,144200,175559810,6910,6910,6910,6910,0
|
|
20240422,144100,175559810,6910,6910,6910,6910,14
|
|
20240422,144000,175463070,6910,6910,6910,6910,1
|
|
20240422,143900,175456160,6880,6880,6880,6880,0
|
|
20240422,143800,175456160,6880,6880,6880,6880,0
|
|
20240422,143700,175456160,6880,6880,6880,6880,1
|
|
20240422,143600,175449280,6920,6920,6920,6920,0
|
|
20240422,143500,175449280,6920,6920,6920,6920,0
|
|
20240422,143400,175449280,6920,6920,6920,6920,0
|
|
20240422,143300,175449280,6920,6920,6920,6920,0
|
|
20240422,143200,175449280,6920,6920,6920,6920,0
|
|
20240422,143100,175449280,6920,6920,6920,6920,0
|
|
20240422,143000,175449280,6920,6910,6920,6910,303
|
|
20240422,142900,173355140,6910,6910,6910,6910,1
|
|
20240422,142800,173348230,6880,6880,6880,6880,0
|
|
20240422,142700,173348230,6880,6880,6880,6880,0
|
|
20240422,142600,173348230,6880,6880,6880,6880,10
|
|
20240422,142500,173279430,6910,6910,6910,6910,110
|
|
20240422,142400,172519330,6910,6910,6910,6910,0
|
|
20240422,142300,172519330,6910,6910,6910,6910,0
|
|
20240422,142200,172519330,6910,6910,6910,6910,1
|
|
20240422,142100,172512420,6900,6900,6900,6900,0
|
|
20240422,142000,172512420,6900,6900,6900,6900,0
|
|
20240422,141900,172512420,6900,6880,6900,6880,500
|
|
20240422,141800,169066160,6860,6860,6860,6860,0
|
|
20240422,141700,169066160,6860,6860,6860,6860,0
|
|
20240422,141600,169066160,6860,6870,6870,6860,271
|
|
20240422,141500,167206100,6880,6880,6880,6880,0
|
|
20240422,141400,167206100,6880,6880,6880,6880,0
|
|
20240422,141300,167206100,6880,6880,6880,6880,0
|
|
20240422,141200,167206100,6880,6880,6880,6880,0
|
|
20240422,141100,167206100,6880,6880,6880,6880,0
|
|
20240422,141000,167206100,6880,6880,6880,6880,0
|
|
20240422,140900,167206100,6880,6880,6880,6880,0
|
|
20240422,140800,167206100,6880,6890,6890,6880,2
|
|
20240422,140700,167192330,6860,6860,6860,6860,0
|
|
20240422,140600,167192330,6860,6870,6870,6860,433
|
|
20240422,140500,164217770,6880,6880,6880,6880,0
|
|
20240422,140400,164217770,6880,6880,6880,6880,0
|
|
20240422,140300,164217770,6880,6880,6880,6880,96
|
|
20240422,140200,163557290,6890,6890,6890,6890,9
|
|
20240422,140100,163495280,6890,6890,6890,6890,0
|
|
20240422,140000,163495280,6890,6890,6890,6890,0
|
|
20240422,135900,163495280,6890,6890,6890,6890,0
|
|
20240422,135800,163495280,6890,6880,6890,6880,107
|
|
20240422,135700,162759110,6880,6880,6880,6880,2
|
|
20240422,135600,162745350,6880,6880,6880,6880,1
|
|
20240422,135500,162738470,6890,6880,6890,6880,2
|
|
20240422,135400,162724700,6870,6870,6870,6870,0
|
|
20240422,135300,162724700,6870,6870,6870,6870,0
|
|
20240422,135200,162724700,6870,6870,6870,6870,94
|
|
20240422,135100,162078920,6880,6880,6880,6880,0
|
|
20240422,135000,162078920,6880,6880,6880,6880,0
|
|
20240422,134900,162078920,6880,6880,6880,6880,0
|
|
20240422,134800,162078920,6880,6880,6880,6880,3
|
|
20240422,134700,162058280,6890,6890,6890,6890,0
|
|
20240422,134600,162058280,6890,6890,6890,6890,0
|
|
20240422,134500,162058280,6890,6880,6890,6880,11
|
|
20240422,134400,161982590,6880,6880,6880,6880,111
|
|
20240422,134300,161218910,6880,6880,6880,6880,5
|
|
20240422,134200,161184510,6880,6880,6880,6880,0
|
|
20240422,134100,161184510,6880,6880,6880,6880,11
|
|
20240422,134000,161108830,6880,6880,6880,6880,51
|
|
20240422,133900,160757950,6880,6880,6880,6880,0
|
|
20240422,133800,160757950,6880,6880,6880,6880,1
|
|
20240422,133700,160751070,6880,6880,6880,6880,15
|
|
20240422,133600,160647870,6880,6880,6880,6880,0
|
|
20240422,133500,160647870,6880,6880,6880,6880,1
|
|
20240422,133400,160640990,6870,6870,6870,6870,100
|
|
20240422,133300,159953990,6880,6880,6880,6880,0
|
|
20240422,133200,159953990,6880,6880,6880,6880,0
|
|
20240422,133100,159953990,6880,6880,6880,6880,0
|
|
20240422,133000,159953990,6880,6880,6880,6880,0
|
|
20240422,132900,159953990,6880,6880,6880,6880,1
|
|
20240422,132800,159947110,6870,6880,6880,6870,307
|
|
20240422,132700,157837950,6880,6880,6880,6880,1
|
|
20240422,132600,157831070,6880,6880,6880,6880,0
|
|
20240422,132500,157831070,6880,6880,6880,6880,14
|
|
20240422,132400,157734750,6880,6880,6880,6880,986
|
|
20240422,132300,150951070,6900,6900,6900,6900,0
|
|
20240422,132200,150951070,6900,6900,6900,6900,1
|
|
20240422,132100,150944170,6890,6890,6890,6890,0
|
|
20240422,132000,150944170,6890,6890,6890,6890,0
|
|
20240422,131900,150944170,6890,6890,6890,6890,0
|
|
20240422,131800,150944170,6890,6880,6890,6880,734
|
|
20240422,131700,145892300,6880,6880,6880,6880,0
|
|
20240422,131600,145892300,6880,6880,6880,6880,0
|
|
20240422,131500,145892300,6880,6880,6880,6880,0
|
|
20240422,131400,145892300,6880,6880,6880,6880,0
|
|
20240422,131300,145892300,6880,6880,6880,6880,0
|
|
20240422,131200,145892300,6880,6880,6880,6880,0
|
|
20240422,131100,145892300,6880,6880,6880,6880,0
|
|
20240422,131000,145892300,6880,6880,6880,6880,1
|
|
20240422,130900,145885420,6870,6870,6870,6870,10
|
|
20240422,130800,145816720,6880,6880,6880,6880,2
|
|
20240422,130700,145802960,6880,6880,6880,6880,256
|
|
20240422,130600,144041680,6880,6880,6880,6880,1
|
|
20240422,130500,144034800,6870,6870,6870,6870,1000
|
|
20240422,130400,137164800,6880,6880,6880,6880,300
|
|
20240422,130300,135100800,6880,6880,6880,6880,0
|
|
20240422,130200,135100800,6880,6880,6880,6880,1
|
|
20240422,130100,135093920,6880,6880,6880,6880,0
|
|
20240422,130000,135093920,6880,6880,6880,6880,0
|
|
20240422,125900,135093920,6880,6880,6880,6880,1
|
|
20240422,125800,135087040,6880,6880,6880,6880,0
|
|
20240422,125700,135087040,6880,6880,6880,6880,4
|
|
20240422,125600,135059520,6870,6870,6870,6870,110
|
|
20240422,125500,134303820,6870,6870,6870,6870,0
|
|
20240422,125400,134303820,6870,6870,6870,6870,0
|
|
20240422,125300,134303820,6870,6870,6870,6870,0
|
|
20240422,125200,134303820,6870,6870,6870,6870,2
|
|
20240422,125100,134290080,6870,6870,6870,6870,0
|
|
20240422,125000,134290080,6870,6880,6880,6870,13
|
|
20240422,124900,134200760,6870,6870,6870,6870,0
|
|
20240422,124800,134200760,6870,6870,6870,6870,57
|
|
20240422,124700,133809170,6880,6880,6880,6880,0
|
|
20240422,124600,133809170,6880,6880,6880,6880,0
|
|
20240422,124500,133809170,6880,6880,6880,6880,1
|
|
20240422,124400,133802290,6880,6870,6880,6870,2
|
|
20240422,124300,133788540,6850,6850,6850,6850,0
|
|
20240422,124200,133788540,6850,6850,6850,6850,0
|
|
20240422,124100,133788540,6850,6850,6850,6850,0
|
|
20240422,124000,133788540,6850,6850,6850,6850,15
|
|
20240422,123900,133685790,6880,6880,6880,6880,0
|
|
20240422,123800,133685790,6880,6880,6880,6880,0
|
|
20240422,123700,133685790,6880,6880,6880,6880,0
|
|
20240422,123600,133685790,6880,6880,6880,6880,450
|
|
20240422,123500,130589790,6840,6840,6840,6840,50
|
|
20240422,123400,130247790,6840,6840,6840,6840,0
|
|
20240422,123300,130247790,6840,6840,6840,6840,0
|
|
20240422,123200,130247790,6840,6840,6840,6840,0
|
|
20240422,123100,130247790,6840,6850,6850,6840,580
|
|
20240422,123000,126280580,6840,6840,6840,6840,0
|
|
20240422,122900,126280580,6840,6840,6840,6840,0
|
|
20240422,122800,126280580,6840,6840,6840,6840,0
|
|
20240422,122700,126280580,6840,6840,6840,6840,0
|
|
20240422,122600,126280580,6840,6840,6840,6840,0
|
|
20240422,122500,126280580,6840,6840,6840,6840,0
|
|
20240422,122400,126280580,6840,6840,6840,6840,0
|
|
20240422,122300,126280580,6840,6840,6840,6840,0
|
|
20240422,122200,126280580,6840,6840,6840,6840,0
|
|
20240422,122100,126280580,6840,6840,6840,6840,0
|
|
20240422,122000,126280580,6840,6840,6840,6840,0
|
|
20240422,121900,126280580,6840,6840,6840,6840,0
|
|
20240422,121800,126280580,6840,6840,6840,6840,0
|
|
20240422,121700,126280580,6840,6840,6840,6840,0
|
|
20240422,121600,126280580,6840,6840,6840,6840,0
|
|
20240422,121500,126280580,6840,6840,6840,6840,0
|
|
20240422,121400,126280580,6840,6840,6840,6840,49
|
|
20240422,121300,125945420,6880,6880,6880,6880,0
|
|
20240422,121200,125945420,6880,6880,6880,6880,0
|
|
20240422,121100,125945420,6880,6880,6880,6880,0
|
|
20240422,121000,125945420,6880,6880,6880,6880,0
|
|
20240422,120900,125945420,6880,6880,6880,6880,0
|
|
20240422,120800,125945420,6880,6880,6880,6880,0
|
|
20240422,120700,125945420,6880,6880,6880,6880,0
|
|
20240422,120600,125945420,6880,6880,6880,6880,1
|
|
20240422,120500,125938540,6830,6830,6830,6830,11
|
|
20240422,120400,125863410,6880,6880,6880,6880,0
|
|
20240422,120300,125863410,6880,6880,6880,6880,0
|
|
20240422,120200,125863410,6880,6880,6880,6880,9
|
|
20240422,120100,125801490,6880,6840,6880,6830,1001
|
|
20240422,120000,118959960,6880,6880,6880,6880,0
|
|
20240422,115900,118959960,6880,6880,6880,6880,0
|
|
20240422,115800,118959960,6880,6880,6880,6880,0
|
|
20240422,115700,118959960,6880,6880,6880,6880,0
|
|
20240422,115600,118959960,6880,6880,6880,6880,0
|
|
20240422,115500,118959960,6880,6880,6880,6880,3
|
|
20240422,115400,118939320,6880,6880,6880,6880,0
|
|
20240422,115300,118939320,6880,6880,6880,6880,0
|
|
20240422,115200,118939320,6880,6880,6880,6880,0
|
|
20240422,115100,118939320,6880,6880,6880,6880,0
|
|
20240422,115000,118939320,6880,6880,6880,6880,0
|
|
20240422,114900,118939320,6880,6850,6880,6830,16
|
|
20240422,114800,118829770,6850,6850,6850,6850,808
|
|
20240422,114700,113294970,6830,6830,6830,6830,100
|
|
20240422,114600,112611970,6830,6840,6840,6830,1000
|
|
20240422,114500,105779090,6840,6840,6840,6840,456
|
|
20240422,114400,102660050,6850,6880,6880,6850,52
|
|
20240422,114300,102303820,6850,6850,6850,6850,50
|
|
20240422,114200,101961320,6860,6860,6860,6860,1
|
|
20240422,114100,101954460,6870,6870,6870,6870,0
|
|
20240422,114000,101954460,6870,6870,6870,6870,0
|
|
20240422,113900,101954460,6870,6870,6870,6870,0
|
|
20240422,113800,101954460,6870,6870,6870,6870,2
|
|
20240422,113700,101940720,6870,6870,6870,6870,0
|
|
20240422,113600,101940720,6870,6860,6870,6860,2
|
|
20240422,113500,101926990,6850,6850,6850,6850,0
|
|
20240422,113400,101926990,6850,6850,6850,6850,0
|
|
20240422,113300,101926990,6850,6850,6850,6850,0
|
|
20240422,113200,101926990,6850,6850,6850,6850,0
|
|
20240422,113100,101926990,6850,6850,6850,6850,1319
|
|
20240422,113000,92891840,6850,6850,6850,6850,70
|
|
20240422,112900,92412340,6880,6880,6880,6880,0
|
|
20240422,112800,92412340,6880,6880,6880,6880,0
|
|
20240422,112700,92412340,6880,6880,6880,6880,0
|
|
20240422,112600,92412340,6880,6880,6880,6880,0
|
|
20240422,112500,92412340,6880,6880,6880,6880,0
|
|
20240422,112400,92412340,6880,6880,6880,6880,0
|
|
20240422,112300,92412340,6880,6880,6880,6880,1
|
|
20240422,112200,92405460,6850,6850,6850,6850,41
|
|
20240422,112100,92124610,6840,6840,6840,6840,0
|
|
20240422,112000,92124610,6840,6840,6840,6840,0
|
|
20240422,111900,92124610,6840,6840,6840,6840,0
|
|
20240422,111800,92124610,6840,6840,6840,6840,0
|
|
20240422,111700,92124610,6840,6840,6840,6840,738
|
|
20240422,111600,87076690,6850,6850,6850,6850,59
|
|
20240422,111500,86672540,6850,6850,6850,6850,0
|
|
20240422,111400,86672540,6850,6850,6850,6850,27
|
|
20240422,111300,86487590,6850,6850,6850,6850,0
|
|
20240422,111200,86487590,6850,6850,6850,6850,0
|
|
20240422,111100,86487590,6850,6850,6850,6850,100
|
|
20240422,111000,85802590,6860,6860,6860,6860,390
|
|
20240422,110900,83127190,6850,6850,6850,6850,0
|
|
20240422,110800,83127190,6850,6850,6850,6850,100
|
|
20240422,110700,82442190,6840,6840,6840,6840,0
|
|
20240422,110600,82442190,6840,6840,6840,6840,0
|
|
20240422,110500,82442190,6840,6870,6870,6840,1378
|
|
20240422,110400,73000930,6890,6890,6890,6890,0
|
|
20240422,110300,73000930,6890,6890,6890,6890,0
|
|
20240422,110200,73000930,6890,6890,6890,6890,0
|
|
20240422,110100,73000930,6890,6890,6890,6890,0
|
|
20240422,110000,73000930,6890,6890,6890,6890,0
|
|
20240422,105900,73000930,6890,6890,6890,6890,0
|
|
20240422,105800,73000930,6890,6890,6890,6890,1
|
|
20240422,105700,72994040,6890,6890,6890,6890,10
|
|
20240422,105600,72925140,6890,6890,6890,6890,0
|
|
20240422,105500,72925140,6890,6890,6890,6890,1
|
|
20240422,105400,72918250,6870,6870,6870,6870,0
|
|
20240422,105300,72918250,6870,6870,6870,6870,100
|
|
20240422,105200,72231250,6890,6890,6890,6890,2
|
|
20240422,105100,72217470,6890,6890,6890,6890,0
|
|
20240422,105000,72217470,6890,6890,6890,6890,0
|
|
20240422,104900,72217470,6890,6890,6890,6890,0
|
|
20240422,104800,72217470,6890,6890,6890,6890,3
|
|
20240422,104700,72196800,6850,6890,6890,6850,147
|
|
20240422,104600,71189670,6850,6850,6850,6850,0
|
|
20240422,104500,71189670,6850,6850,6850,6850,0
|
|
20240422,104400,71189670,6850,6850,6850,6850,0
|
|
20240422,104300,71189670,6850,6850,6850,6850,0
|
|
20240422,104200,71189670,6850,6850,6850,6850,100
|
|
20240422,104100,70504670,6850,6890,6890,6850,21
|
|
20240422,104000,70360780,6850,6850,6850,6850,56
|
|
20240422,103900,69977180,6900,6900,6900,6900,0
|
|
20240422,103800,69977180,6900,6900,6900,6900,0
|
|
20240422,103700,69977180,6900,6900,6900,6900,0
|
|
20240422,103600,69977180,6900,6900,6900,6900,0
|
|
20240422,103500,69977180,6900,6900,6900,6900,0
|
|
20240422,103400,69977180,6900,6900,6900,6900,100
|
|
20240422,103300,69287180,6900,6900,6900,6900,17
|
|
20240422,103200,69169880,6900,6880,6900,6850,1035
|
|
20240422,103100,62067290,6880,6880,6880,6880,0
|
|
20240422,103000,62067290,6880,6880,6880,6880,0
|
|
20240422,102900,62067290,6880,6880,6880,6880,23
|
|
20240422,102800,61909050,6890,6890,6890,6890,0
|
|
20240422,102700,61909050,6890,6890,6890,6890,0
|
|
20240422,102600,61909050,6890,6890,6890,6890,0
|
|
20240422,102500,61909050,6890,6900,6900,6890,295
|
|
20240422,102400,59876100,6900,6900,6900,6900,10
|
|
20240422,102300,59807100,6910,6920,6930,6910,3
|
|
20240422,102200,59786340,6940,6910,6940,6900,76
|
|
20240422,102100,59261690,6900,6900,6900,6900,0
|
|
20240422,102000,59261690,6900,6900,6900,6900,0
|
|
20240422,101900,59261690,6900,6900,6900,6900,0
|
|
20240422,101800,59261690,6900,6900,6900,6900,601
|
|
20240422,101700,55114790,6910,6910,6910,6910,163
|
|
20240422,101600,53988460,6910,6910,6910,6910,0
|
|
20240422,101500,53988460,6910,6910,6910,6910,37
|
|
20240422,101400,53732790,6910,6930,6930,6910,351
|
|
20240422,101300,51305380,6930,6930,6930,6930,0
|
|
20240422,101200,51305380,6930,6930,6930,6930,0
|
|
20240422,101100,51305380,6930,6930,6930,6930,0
|
|
20240422,101000,51305380,6930,6930,6930,6930,0
|
|
20240422,100900,51305380,6930,6920,6930,6920,2
|
|
20240422,100800,51291530,6900,6900,6900,6900,300
|
|
20240422,100700,49221530,6930,6910,6930,6890,201
|
|
20240422,100600,47836070,6930,6930,6930,6930,0
|
|
20240422,100500,47836070,6930,6930,6930,6930,0
|
|
20240422,100400,47836070,6930,6920,6930,6920,15
|
|
20240422,100300,47732260,6930,6930,6930,6930,0
|
|
20240422,100200,47732260,6930,6930,6930,6930,11
|
|
20240422,100100,47656030,6930,6930,6930,6930,1
|
|
20240422,100000,47649100,6890,6890,6890,6890,0
|
|
20240422,095900,47649100,6890,6890,6890,6890,0
|
|
20240422,095800,47649100,6890,6900,6920,6890,970
|
|
20240422,095700,40936930,6900,6900,6900,6900,10
|
|
20240422,095600,40867930,6900,6900,6900,6900,0
|
|
20240422,095500,40867930,6900,6900,6900,6900,100
|
|
20240422,095400,40177930,6900,6900,6900,6900,1000
|
|
20240422,095300,33277930,6900,6900,6900,6900,1
|
|
20240422,095200,33271030,6900,6900,6900,6900,0
|
|
20240422,095100,33271030,6900,6900,6900,6900,0
|
|
20240422,095000,33271030,6900,6900,6900,6900,0
|
|
20240422,094900,33271030,6900,6900,6900,6900,0
|
|
20240422,094800,33271030,6900,6900,6900,6900,0
|
|
20240422,094700,33271030,6900,6920,6920,6900,164
|
|
20240422,094600,32139400,6900,6900,6900,6900,0
|
|
20240422,094500,32139400,6900,6900,6900,6900,0
|
|
20240422,094400,32139400,6900,6900,6900,6900,100
|
|
20240422,094300,31449400,6900,6900,6900,6890,330
|
|
20240422,094200,29173700,6890,6890,6890,6890,0
|
|
20240422,094100,29173700,6890,6890,6890,6890,0
|
|
20240422,094000,29173700,6890,6890,6890,6890,0
|
|
20240422,093900,29173700,6890,6890,6890,6890,0
|
|
20240422,093800,29173700,6890,6900,6900,6890,453
|
|
20240422,093700,26051030,6900,6910,6910,6900,3
|
|
20240422,093600,26030320,6940,6940,6940,6940,0
|
|
20240422,093500,26030320,6940,6940,6940,6940,100
|
|
20240422,093400,25336320,6940,6940,6940,6940,0
|
|
20240422,093300,25336320,6940,6940,6940,6940,0
|
|
20240422,093200,25336320,6940,6940,6940,6940,10
|
|
20240422,093100,25266920,6940,6940,6940,6940,200
|
|
20240422,093000,23878920,6940,6940,6940,6940,0
|
|
20240422,092900,23878920,6940,6940,6940,6940,2
|
|
20240422,092800,23865040,6950,6950,6950,6950,0
|
|
20240422,092700,23865040,6950,6950,6950,6950,0
|
|
20240422,092600,23865040,6950,6950,6950,6950,0
|
|
20240422,092500,23865040,6950,6950,6950,6950,1
|
|
20240422,092400,23858090,6890,6940,6940,6890,920
|
|
20240422,092300,17510930,6940,6940,6940,6940,97
|
|
20240422,092200,16837750,6940,6940,6940,6940,98
|
|
20240422,092100,16157630,6900,6900,6900,6900,0
|
|
20240422,092000,16157630,6900,6900,6900,6900,0
|
|
20240422,091900,16157630,6900,6900,6900,6900,0
|
|
20240422,091800,16157630,6900,6900,6900,6900,0
|
|
20240422,091700,16157630,6900,6900,6900,6900,500
|
|
20240422,091600,12707630,6900,6900,6900,6880,601
|
|
20240422,091500,8572310,6950,6950,6950,6950,0
|
|
20240422,091400,8572310,6950,6950,6950,6950,0
|
|
20240422,091300,8572310,6950,6950,6950,6950,0
|
|
20240422,091200,8572310,6950,6950,6950,6950,0
|
|
20240422,091100,8572310,6950,6950,6950,6950,0
|
|
20240422,091000,8572310,6950,6950,6950,6950,1
|
|
20240422,090900,8565360,6900,6900,6900,6900,34
|
|
20240422,090800,8330760,6890,6890,6890,6880,880
|
|
20240422,090700,2267750,6900,6920,6920,6900,130
|
|
20240422,090600,1370730,6920,6920,6920,6920,0
|
|
20240422,090500,1370730,6920,6920,6920,6920,0
|
|
20240422,090400,1370730,6920,6920,6920,6920,0
|
|
20240422,090300,1370730,6920,6920,6920,6920,0
|
|
20240422,090200,1370730,6920,6920,6920,6920,0
|
|
20240422,090100,1370730,6920,6920,6920,6920,0
|
|
20240422,090000,1370730,6920,6920,6970,6920,198
|