618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,191500,196229140,6920,6920,6920,6920,201
|
|
20240823,191400,196229140,6920,6920,6920,6920,0
|
|
20240823,191300,196229140,6920,6920,6920,6920,0
|
|
20240823,191200,196229140,6920,6920,6920,6920,0
|
|
20240823,191100,196229140,6920,6920,6920,6920,0
|
|
20240823,191000,196229140,6920,6920,6920,6920,0
|
|
20240823,190900,196229140,6920,6920,6920,6920,0
|
|
20240823,190800,196229140,6920,6920,6920,6920,0
|
|
20240823,190700,196229140,6920,6920,6920,6920,0
|
|
20240823,190600,196229140,6920,6920,6920,6920,0
|
|
20240823,190500,196229140,6920,6920,6920,6920,0
|
|
20240823,190400,196229140,6920,6920,6920,6920,0
|
|
20240823,190300,196229140,6920,6920,6920,6920,0
|
|
20240823,190200,196229140,6920,6920,6920,6920,0
|
|
20240823,190100,196229140,6920,6920,6920,6920,0
|
|
20240823,190000,196229140,6920,6920,6920,6920,0
|
|
20240823,185900,196229140,6920,6920,6920,6920,0
|
|
20240823,185800,196229140,6920,6920,6920,6920,0
|
|
20240823,185700,196229140,6920,6920,6920,6920,0
|
|
20240823,185600,196229140,6920,6920,6920,6920,0
|
|
20240823,185500,196229140,6920,6920,6920,6920,0
|
|
20240823,185400,196229140,6920,6920,6920,6920,0
|
|
20240823,185300,196229140,6920,6920,6920,6920,0
|
|
20240823,185200,196229140,6920,6920,6920,6920,0
|
|
20240823,185100,196229140,6920,6920,6920,6920,0
|
|
20240823,185000,196229140,6920,6920,6920,6920,0
|
|
20240823,184900,196229140,6920,6920,6920,6920,0
|
|
20240823,184800,196229140,6920,6920,6920,6920,0
|
|
20240823,184700,196229140,6920,6920,6920,6920,0
|
|
20240823,184600,196229140,6920,6920,6920,6920,0
|
|
20240823,184500,196229140,6920,6920,6920,6920,201
|
|
20240823,184400,196229140,6920,6920,6920,6920,0
|
|
20240823,184300,196229140,6920,6920,6920,6920,0
|
|
20240823,184200,196229140,6920,6920,6920,6920,0
|
|
20240823,184100,196229140,6920,6920,6920,6920,0
|
|
20240823,184000,196229140,6920,6920,6920,6920,0
|
|
20240823,183900,196229140,6920,6920,6920,6920,0
|
|
20240823,183800,196229140,6920,6920,6920,6920,0
|
|
20240823,183700,196229140,6920,6920,6920,6920,0
|
|
20240823,183600,196229140,6920,6920,6920,6920,0
|
|
20240823,183500,196229140,6920,6920,6920,6920,0
|
|
20240823,183400,196229140,6920,6920,6920,6920,0
|
|
20240823,183300,196229140,6920,6920,6920,6920,0
|
|
20240823,183200,196229140,6920,6920,6920,6920,0
|
|
20240823,183100,196229140,6920,6920,6920,6920,0
|
|
20240823,183000,196229140,6920,6920,6920,6920,0
|
|
20240823,182900,196229140,6920,6920,6920,6920,0
|
|
20240823,182800,196229140,6920,6920,6920,6920,0
|
|
20240823,182700,196229140,6920,6920,6920,6920,0
|
|
20240823,182600,196229140,6920,6920,6920,6920,0
|
|
20240823,182500,196229140,6920,6920,6920,6920,0
|
|
20240823,182400,196229140,6920,6920,6920,6920,0
|
|
20240823,182300,196229140,6920,6920,6920,6920,0
|
|
20240823,182200,196229140,6920,6920,6920,6920,0
|
|
20240823,182100,196229140,6920,6920,6920,6920,0
|
|
20240823,182000,196229140,6920,6920,6920,6920,0
|
|
20240823,181900,196229140,6920,6920,6920,6920,0
|
|
20240823,181800,196229140,6920,6920,6920,6920,0
|
|
20240823,181700,196229140,6920,6920,6920,6920,0
|
|
20240823,181600,196229140,6920,6920,6920,6920,0
|
|
20240823,181500,196229140,6920,6920,6920,6920,201
|
|
20240823,181400,196229140,6920,6920,6920,6920,0
|
|
20240823,181300,196229140,6920,6920,6920,6920,0
|
|
20240823,181200,196229140,6920,6920,6920,6920,0
|
|
20240823,181100,196229140,6920,6920,6920,6920,0
|
|
20240823,181000,196229140,6920,6920,6920,6920,0
|
|
20240823,180900,196229140,6920,6920,6920,6920,0
|
|
20240823,180800,196229140,6920,6920,6920,6920,0
|
|
20240823,180700,196229140,6920,6920,6920,6920,0
|
|
20240823,180600,196229140,6920,6920,6920,6920,0
|
|
20240823,180500,196229140,6920,6920,6920,6920,0
|
|
20240823,180400,196229140,6920,6920,6920,6920,0
|
|
20240823,180300,196229140,6920,6920,6920,6920,0
|
|
20240823,180200,196229140,6920,6920,6920,6920,0
|
|
20240823,180100,196229140,6920,6920,6920,6920,0
|
|
20240823,180000,196229140,6920,6920,6920,6920,0
|
|
20240823,175900,196229140,6920,6920,6920,6920,0
|
|
20240823,175800,196229140,6920,6920,6920,6920,0
|
|
20240823,175700,196229140,6920,6920,6920,6920,0
|
|
20240823,175600,196229140,6920,6920,6920,6920,0
|
|
20240823,175500,196229140,6920,6920,6920,6920,0
|
|
20240823,175400,196229140,6920,6920,6920,6920,0
|
|
20240823,175300,196229140,6920,6920,6920,6920,0
|
|
20240823,175200,196229140,6920,6920,6920,6920,0
|
|
20240823,175100,196229140,6920,6920,6920,6920,0
|
|
20240823,175000,196229140,6920,6920,6920,6920,0
|
|
20240823,174900,196229140,6920,6920,6920,6920,0
|
|
20240823,174800,196229140,6920,6920,6920,6920,0
|
|
20240823,174700,196229140,6920,6920,6920,6920,0
|
|
20240823,174600,196229140,6920,6920,6920,6920,0
|
|
20240823,174500,196229140,6920,6920,6920,6920,201
|
|
20240823,174400,196229140,6920,6920,6920,6920,0
|
|
20240823,174300,196229140,6920,6920,6920,6920,0
|
|
20240823,174200,196229140,6920,6920,6920,6920,0
|
|
20240823,174100,196229140,6920,6920,6920,6920,0
|
|
20240823,174000,196229140,6920,6920,6920,6920,0
|
|
20240823,173900,196229140,6920,6920,6920,6920,0
|
|
20240823,173800,196229140,6920,6920,6920,6920,0
|
|
20240823,173700,196229140,6920,6920,6920,6920,0
|
|
20240823,173600,196229140,6920,6920,6920,6920,0
|
|
20240823,173500,196229140,6920,6920,6920,6920,0
|
|
20240823,173400,196229140,6920,6920,6920,6920,0
|
|
20240823,173300,196229140,6920,6920,6920,6920,0
|
|
20240823,173200,196229140,6920,6920,6920,6920,0
|
|
20240823,173100,196229140,6920,6920,6920,6920,0
|
|
20240823,173000,196229140,6920,6920,6920,6920,0
|
|
20240823,172900,196229140,6920,6920,6920,6920,0
|
|
20240823,172800,196229140,6920,6920,6920,6920,0
|
|
20240823,172700,196229140,6920,6920,6920,6920,0
|
|
20240823,172600,196229140,6920,6920,6920,6920,0
|
|
20240823,172500,196229140,6920,6920,6920,6920,0
|
|
20240823,172400,196229140,6920,6920,6920,6920,0
|
|
20240823,172300,196229140,6920,6920,6920,6920,0
|
|
20240823,172200,196229140,6920,6920,6920,6920,0
|
|
20240823,172100,196229140,6920,6920,6920,6920,0
|
|
20240823,172000,196229140,6920,6920,6920,6920,0
|
|
20240823,171900,196229140,6920,6920,6920,6920,0
|
|
20240823,171800,196229140,6920,6920,6920,6920,0
|
|
20240823,171700,196229140,6920,6920,6920,6920,0
|
|
20240823,171600,196229140,6920,6920,6920,6920,0
|
|
20240823,171500,196229140,6920,6920,6920,6920,201
|
|
20240823,171400,196229140,6920,6920,6920,6920,0
|
|
20240823,171300,196229140,6920,6920,6920,6920,0
|
|
20240823,171200,196229140,6920,6920,6920,6920,0
|
|
20240823,171100,196229140,6920,6920,6920,6920,0
|
|
20240823,171000,196229140,6920,6920,6920,6920,0
|
|
20240823,170900,196229140,6920,6920,6920,6920,0
|
|
20240823,170800,196229140,6920,6920,6920,6920,0
|
|
20240823,170700,196229140,6920,6920,6920,6920,0
|
|
20240823,170600,196229140,6920,6920,6920,6920,0
|
|
20240823,170500,196229140,6920,6920,6920,6920,0
|
|
20240823,170400,196229140,6920,6920,6920,6920,0
|
|
20240823,170300,196229140,6920,6920,6920,6920,0
|
|
20240823,170200,196229140,6920,6920,6920,6920,0
|
|
20240823,170100,196229140,6920,6920,6920,6920,0
|
|
20240823,170000,196229140,6920,6920,6920,6920,0
|
|
20240823,165900,196229140,6920,6920,6920,6920,0
|
|
20240823,165800,196229140,6920,6920,6920,6920,0
|
|
20240823,165700,196229140,6920,6920,6920,6920,0
|
|
20240823,165600,196229140,6920,6920,6920,6920,0
|
|
20240823,165500,196229140,6920,6920,6920,6920,0
|
|
20240823,165400,196229140,6920,6920,6920,6920,0
|
|
20240823,165300,196229140,6920,6920,6920,6920,0
|
|
20240823,165200,196229140,6920,6920,6920,6920,0
|
|
20240823,165100,196229140,6920,6920,6920,6920,0
|
|
20240823,165000,196229140,6920,6920,6920,6920,0
|
|
20240823,164900,196229140,6920,6920,6920,6920,0
|
|
20240823,164800,196229140,6920,6920,6920,6920,0
|
|
20240823,164700,196229140,6920,6920,6920,6920,0
|
|
20240823,164600,196229140,6920,6920,6920,6920,0
|
|
20240823,164500,196229140,6920,6920,6920,6920,201
|
|
20240823,164400,196229140,6920,6920,6920,6920,0
|
|
20240823,164300,196229140,6920,6920,6920,6920,0
|
|
20240823,164200,196229140,6920,6920,6920,6920,0
|
|
20240823,164100,196229140,6920,6920,6920,6920,0
|
|
20240823,164000,196229140,6920,6920,6920,6920,0
|
|
20240823,163900,196229140,6920,6920,6920,6920,0
|
|
20240823,163800,196229140,6920,6920,6920,6920,0
|
|
20240823,163700,196229140,6920,6920,6920,6920,0
|
|
20240823,163600,196229140,6920,6920,6920,6920,0
|
|
20240823,163500,196229140,6920,6920,6920,6920,0
|
|
20240823,163400,196229140,6920,6920,6920,6920,0
|
|
20240823,163300,196229140,6920,6920,6920,6920,0
|
|
20240823,163200,196229140,6920,6920,6920,6920,0
|
|
20240823,163100,196229140,6920,6920,6920,6920,0
|
|
20240823,163000,196229140,6920,6920,6920,6920,0
|
|
20240823,162900,196229140,6920,6920,6920,6920,0
|
|
20240823,162800,196229140,6920,6920,6920,6920,0
|
|
20240823,162700,196229140,6920,6920,6920,6920,0
|
|
20240823,162600,196229140,6920,6920,6920,6920,0
|
|
20240823,162500,196229140,6920,6920,6920,6920,0
|
|
20240823,162400,196229140,6920,6920,6920,6920,0
|
|
20240823,162300,196229140,6920,6920,6920,6920,0
|
|
20240823,162200,196229140,6920,6920,6920,6920,0
|
|
20240823,162100,196229140,6920,6920,6920,6920,0
|
|
20240823,162000,196229140,6920,6920,6920,6920,0
|
|
20240823,161900,196229140,6920,6920,6920,6920,0
|
|
20240823,161800,196229140,6920,6920,6920,6920,0
|
|
20240823,161700,196229140,6920,6920,6920,6920,0
|
|
20240823,161600,196229140,6920,6920,6920,6920,0
|
|
20240823,161500,196229140,6920,6920,6920,6920,201
|
|
20240823,161400,196229140,6920,6920,6920,6920,0
|
|
20240823,161300,196229140,6920,6920,6920,6920,0
|
|
20240823,161200,196229140,6920,6920,6920,6920,0
|
|
20240823,161100,196229140,6920,6920,6920,6920,0
|
|
20240823,161000,196229140,6920,6920,6920,6920,0
|
|
20240823,160900,196229140,6920,6920,6920,6920,0
|
|
20240823,160800,196229140,6920,6920,6920,6920,0
|
|
20240823,160700,196229140,6920,6920,6920,6920,0
|
|
20240823,160600,196229140,6920,6920,6920,6920,0
|
|
20240823,160500,196229140,6920,6920,6920,6920,0
|
|
20240823,160400,196229140,6920,6920,6920,6920,0
|
|
20240823,160300,196229140,6920,6920,6920,6920,0
|
|
20240823,160200,196229140,6920,6920,6920,6920,0
|
|
20240823,160100,196229140,6920,6920,6920,6920,0
|
|
20240823,160000,196229140,6920,6920,6920,6920,0
|
|
20240823,155900,196229140,6920,6920,6920,6920,0
|
|
20240823,155800,196229140,6920,6920,6920,6920,0
|
|
20240823,155700,196229140,6920,6920,6920,6920,0
|
|
20240823,155600,196229140,6920,6920,6920,6920,0
|
|
20240823,155500,196229140,6920,6920,6920,6920,0
|
|
20240823,155400,196229140,6920,6920,6920,6920,0
|
|
20240823,155300,196229140,6920,6920,6920,6920,0
|
|
20240823,155200,196229140,6920,6920,6920,6920,0
|
|
20240823,155100,196229140,6920,6920,6920,6920,0
|
|
20240823,155000,196229140,6920,6920,6920,6920,0
|
|
20240823,154900,196229140,6920,6920,6920,6920,0
|
|
20240823,154800,196229140,6920,6920,6920,6920,0
|
|
20240823,154700,196229140,6920,6920,6920,6920,0
|
|
20240823,154600,196229140,6920,6920,6920,6920,0
|
|
20240823,154500,196229140,6920,6920,6920,6920,201
|
|
20240823,154400,196229140,6920,6920,6920,6920,0
|
|
20240823,154300,196229140,6920,6920,6920,6920,0
|
|
20240823,154200,196229140,6920,6920,6920,6920,0
|
|
20240823,154100,196229140,6920,6920,6920,6920,0
|
|
20240823,154000,196229140,6920,6920,6920,6920,0
|
|
20240823,153900,196229140,6920,6920,6920,6920,0
|
|
20240823,153800,196229140,6920,6920,6920,6920,0
|
|
20240823,153700,196229140,6920,6920,6920,6920,0
|
|
20240823,153600,196229140,6920,6920,6920,6920,0
|
|
20240823,153500,196229140,6920,6920,6920,6920,0
|
|
20240823,153400,196229140,6920,6920,6920,6920,0
|
|
20240823,153300,196229140,6920,6920,6920,6920,0
|
|
20240823,153200,196229140,6920,6920,6920,6920,0
|
|
20240823,153100,196229140,6920,6920,6920,6920,0
|
|
20240823,153000,196229140,6920,6920,6920,6920,201
|
|
20240823,152900,194838220,6920,6920,6920,6920,0
|
|
20240823,152800,194838220,6920,6920,6920,6920,0
|
|
20240823,152700,194838220,6920,6920,6920,6920,0
|
|
20240823,152600,194838220,6920,6920,6920,6920,0
|
|
20240823,152500,194838220,6920,6920,6920,6920,0
|
|
20240823,152400,194838220,6920,6920,6920,6920,0
|
|
20240823,152300,194838220,6920,6920,6920,6920,0
|
|
20240823,152200,194838220,6920,6920,6920,6920,0
|
|
20240823,152100,194838220,6920,6920,6920,6920,0
|
|
20240823,152000,194838220,6920,6920,6920,6920,0
|
|
20240823,151900,194838220,6920,6900,6920,6890,221
|
|
20240823,151800,193311910,6910,6910,6910,6910,10
|
|
20240823,151700,193242810,6910,6910,6910,6910,15
|
|
20240823,151600,193139160,6910,6910,6910,6910,0
|
|
20240823,151500,193139160,6910,6910,6910,6910,0
|
|
20240823,151400,193139160,6910,6910,6910,6910,0
|
|
20240823,151300,193139160,6910,6910,6910,6910,0
|
|
20240823,151200,193139160,6910,6910,6910,6910,20
|
|
20240823,151100,193000960,6910,6910,6910,6900,30
|
|
20240823,151000,192793760,6910,6910,6910,6910,0
|
|
20240823,150900,192793760,6910,6900,6910,6900,40
|
|
20240823,150800,192517560,6900,6910,6910,6900,50
|
|
20240823,150700,192172260,6910,6910,6910,6910,0
|
|
20240823,150600,192172260,6910,6900,6910,6900,2
|
|
20240823,150500,192158450,6910,6910,6910,6910,0
|
|
20240823,150400,192158450,6910,6910,6910,6910,0
|
|
20240823,150300,192158450,6910,6910,6910,6910,0
|
|
20240823,150200,192158450,6910,6910,6910,6910,0
|
|
20240823,150100,192158450,6910,6900,6910,6900,2
|
|
20240823,150000,192144640,6880,6880,6880,6880,0
|
|
20240823,145900,192144640,6880,6880,6880,6880,0
|
|
20240823,145800,192144640,6880,6890,6890,6880,274
|
|
20240823,145700,190258720,6900,6900,6900,6900,0
|
|
20240823,145600,190258720,6900,6900,6900,6900,0
|
|
20240823,145500,190258720,6900,6900,6900,6900,0
|
|
20240823,145400,190258720,6900,6900,6900,6900,0
|
|
20240823,145300,190258720,6900,6900,6900,6900,0
|
|
20240823,145200,190258720,6900,6900,6900,6900,10
|
|
20240823,145100,190189720,6900,6900,6900,6900,0
|
|
20240823,145000,190189720,6900,6900,6900,6900,0
|
|
20240823,144900,190189720,6900,6900,6900,6900,12
|
|
20240823,144800,190106920,6900,6900,6900,6900,0
|
|
20240823,144700,190106920,6900,6900,6900,6900,0
|
|
20240823,144600,190106920,6900,6900,6900,6900,970
|
|
20240823,144500,183413920,6890,6890,6890,6890,100
|
|
20240823,144400,182724920,6900,6900,6900,6900,157
|
|
20240823,144300,181641620,6900,6900,6900,6900,210
|
|
20240823,144200,180192620,6900,6900,6900,6900,300
|
|
20240823,144100,178122620,6890,6890,6890,6890,0
|
|
20240823,144000,178122620,6890,6890,6890,6890,0
|
|
20240823,143900,178122620,6890,6890,6890,6890,0
|
|
20240823,143800,178122620,6890,6890,6890,6890,0
|
|
20240823,143700,178122620,6890,6890,6890,6890,0
|
|
20240823,143600,178122620,6890,6890,6890,6890,0
|
|
20240823,143500,178122620,6890,6890,6890,6890,0
|
|
20240823,143400,178122620,6890,6890,6890,6890,100
|
|
20240823,143300,177433620,6890,6890,6890,6890,5
|
|
20240823,143200,177399170,6890,6890,6890,6890,2
|
|
20240823,143100,177385390,6890,6890,6890,6890,0
|
|
20240823,143000,177385390,6890,6890,6890,6890,0
|
|
20240823,142900,177385390,6890,6890,6890,6890,0
|
|
20240823,142800,177385390,6890,6890,6890,6890,0
|
|
20240823,142700,177385390,6890,6890,6890,6890,11
|
|
20240823,142600,177309600,6900,6900,6900,6900,0
|
|
20240823,142500,177309600,6900,6900,6900,6900,0
|
|
20240823,142400,177309600,6900,6900,6900,6900,0
|
|
20240823,142300,177309600,6900,6900,6900,6900,0
|
|
20240823,142200,177309600,6900,6900,6900,6900,0
|
|
20240823,142100,177309600,6900,6890,6900,6890,43
|
|
20240823,142000,177013030,6890,6890,6890,6890,0
|
|
20240823,141900,177013030,6890,6890,6890,6890,0
|
|
20240823,141800,177013030,6890,6890,6890,6890,0
|
|
20240823,141700,177013030,6890,6890,6890,6890,0
|
|
20240823,141600,177013030,6890,6890,6890,6890,76
|
|
20240823,141500,176489390,6890,6890,6890,6890,0
|
|
20240823,141400,176489390,6890,6890,6890,6890,0
|
|
20240823,141300,176489390,6890,6890,6890,6890,54
|
|
20240823,141200,176117330,6890,6890,6890,6890,0
|
|
20240823,141100,176117330,6890,6890,6890,6890,0
|
|
20240823,141000,176117330,6890,6890,6890,6890,446
|
|
20240823,140900,173044390,6880,6880,6880,6880,0
|
|
20240823,140800,173044390,6880,6880,6880,6880,0
|
|
20240823,140700,173044390,6880,6880,6880,6880,0
|
|
20240823,140600,173044390,6880,6880,6880,6880,64
|
|
20240823,140500,172604070,6880,6880,6880,6880,1
|
|
20240823,140400,172597190,6890,6890,6890,6890,0
|
|
20240823,140300,172597190,6890,6890,6890,6890,0
|
|
20240823,140200,172597190,6890,6890,6890,6890,100
|
|
20240823,140100,171908190,6890,6890,6890,6890,0
|
|
20240823,140000,171908190,6890,6890,6890,6890,400
|
|
20240823,135900,169152190,6890,6890,6890,6890,0
|
|
20240823,135800,169152190,6890,6890,6890,6890,0
|
|
20240823,135700,169152190,6890,6890,6890,6890,0
|
|
20240823,135600,169152190,6890,6890,6890,6890,0
|
|
20240823,135500,169152190,6890,6890,6890,6890,0
|
|
20240823,135400,169152190,6890,6890,6890,6890,0
|
|
20240823,135300,169152190,6890,6890,6890,6890,150
|
|
20240823,135200,168118690,6880,6880,6880,6880,0
|
|
20240823,135100,168118690,6880,6890,6890,6880,182
|
|
20240823,135000,166865310,6890,6890,6890,6890,0
|
|
20240823,134900,166865310,6890,6890,6890,6890,0
|
|
20240823,134800,166865310,6890,6890,6890,6890,0
|
|
20240823,134700,166865310,6890,6890,6890,6890,0
|
|
20240823,134600,166865310,6890,6890,6890,6890,0
|
|
20240823,134500,166865310,6890,6890,6890,6890,0
|
|
20240823,134400,166865310,6890,6890,6890,6890,1
|
|
20240823,134300,166858420,6880,6880,6880,6880,0
|
|
20240823,134200,166858420,6880,6880,6880,6880,3
|
|
20240823,134100,166837780,6880,6880,6880,6880,0
|
|
20240823,134000,166837780,6880,6880,6880,6880,0
|
|
20240823,133900,166837780,6880,6880,6880,6880,0
|
|
20240823,133800,166837780,6880,6880,6880,6880,0
|
|
20240823,133700,166837780,6880,6880,6880,6880,0
|
|
20240823,133600,166837780,6880,6880,6880,6880,0
|
|
20240823,133500,166837780,6880,6880,6880,6880,0
|
|
20240823,133400,166837780,6880,6880,6880,6880,0
|
|
20240823,133300,166837780,6880,6890,6890,6880,2
|
|
20240823,133200,166824010,6890,6890,6890,6890,2
|
|
20240823,133100,166810230,6870,6870,6870,6870,1000
|
|
20240823,133000,159940230,6900,6900,6900,6900,0
|
|
20240823,132900,159940230,6900,6900,6900,6900,0
|
|
20240823,132800,159940230,6900,6900,6900,6900,0
|
|
20240823,132700,159940230,6900,6900,6900,6900,0
|
|
20240823,132600,159940230,6900,6880,6900,6880,14
|
|
20240823,132500,159843750,6870,6900,6900,6840,3527
|
|
20240823,132400,135675090,6930,6930,6930,6930,0
|
|
20240823,132300,135675090,6930,6930,6930,6930,0
|
|
20240823,132200,135675090,6930,6930,6930,6930,0
|
|
20240823,132100,135675090,6930,6930,6930,6930,0
|
|
20240823,132000,135675090,6930,6930,6930,6930,0
|
|
20240823,131900,135675090,6930,6930,6930,6930,0
|
|
20240823,131800,135675090,6930,6930,6930,6930,0
|
|
20240823,131700,135675090,6930,6930,6930,6930,0
|
|
20240823,131600,135675090,6930,6930,6930,6930,0
|
|
20240823,131500,135675090,6930,6930,6930,6930,0
|
|
20240823,131400,135675090,6930,6930,6930,6930,0
|
|
20240823,131300,135675090,6930,6930,6930,6930,0
|
|
20240823,131200,135675090,6930,6930,6930,6930,0
|
|
20240823,131100,135675090,6930,6930,6930,6930,0
|
|
20240823,131000,135675090,6930,6930,6930,6930,0
|
|
20240823,130900,135675090,6930,6930,6930,6930,261
|
|
20240823,130800,133866360,6930,6930,6930,6930,10
|
|
20240823,130700,133797060,6930,6920,6930,6920,100
|
|
20240823,130600,133105020,6930,6920,6930,6920,800
|
|
20240823,130500,127562580,6930,6930,6930,6930,0
|
|
20240823,130400,127562580,6930,6930,6930,6930,426
|
|
20240823,130300,124610400,6920,6920,6920,6920,313
|
|
20240823,130200,122444440,6910,6910,6910,6910,64
|
|
20240823,130100,122002200,6920,6920,6920,6920,0
|
|
20240823,130000,122002200,6920,6920,6920,6920,1
|
|
20240823,125900,121995280,6910,6910,6910,6910,56
|
|
20240823,125800,121608320,6910,6910,6910,6910,0
|
|
20240823,125700,121608320,6910,6910,6910,6910,3
|
|
20240823,125600,121587590,6900,6900,6900,6900,0
|
|
20240823,125500,121587590,6900,6900,6900,6900,0
|
|
20240823,125400,121587590,6900,6900,6900,6900,395
|
|
20240823,125300,118862090,6900,6900,6900,6900,0
|
|
20240823,125200,118862090,6900,6900,6900,6900,0
|
|
20240823,125100,118862090,6900,6900,6900,6900,10
|
|
20240823,125000,118793090,6900,6900,6900,6900,0
|
|
20240823,124900,118793090,6900,6900,6900,6900,10
|
|
20240823,124800,118724090,6890,6890,6890,6890,400
|
|
20240823,124700,115968090,6890,6890,6890,6890,0
|
|
20240823,124600,115968090,6890,6890,6890,6890,0
|
|
20240823,124500,115968090,6890,6890,6890,6890,0
|
|
20240823,124400,115968090,6890,6890,6890,6890,0
|
|
20240823,124300,115968090,6890,6890,6890,6890,14
|
|
20240823,124200,115871630,6890,6890,6890,6890,0
|
|
20240823,124100,115871630,6890,6890,6890,6890,0
|
|
20240823,124000,115871630,6890,6890,6890,6890,10
|
|
20240823,123900,115802730,6870,6890,6890,6870,101
|
|
20240823,123800,115108660,6880,6880,6880,6880,10
|
|
20240823,123700,115039860,6890,6890,6890,6890,0
|
|
20240823,123600,115039860,6890,6890,6890,6890,20
|
|
20240823,123500,114902060,6890,6890,6890,6890,0
|
|
20240823,123400,114902060,6890,6890,6890,6890,0
|
|
20240823,123300,114902060,6890,6890,6890,6890,0
|
|
20240823,123200,114902060,6890,6890,6890,6890,0
|
|
20240823,123100,114902060,6890,6890,6890,6890,0
|
|
20240823,123000,114902060,6890,6890,6890,6890,17
|
|
20240823,122900,114784930,6890,6890,6890,6890,60
|
|
20240823,122800,114371530,6880,6880,6880,6880,2
|
|
20240823,122700,114357770,6890,6890,6890,6890,0
|
|
20240823,122600,114357770,6890,6890,6890,6890,7
|
|
20240823,122500,114309540,6890,6890,6890,6890,25
|
|
20240823,122400,114137290,6880,6880,6880,6880,10
|
|
20240823,122300,114068490,6890,6890,6890,6890,0
|
|
20240823,122200,114068490,6890,6890,6890,6890,10
|
|
20240823,122100,113999590,6890,6890,6890,6890,50
|
|
20240823,122000,113655090,6890,6890,6890,6890,10
|
|
20240823,121900,113586190,6870,6870,6870,6870,4
|
|
20240823,121800,113558710,6900,6900,6900,6900,0
|
|
20240823,121700,113558710,6900,6900,6900,6900,0
|
|
20240823,121600,113558710,6900,6900,6900,6900,0
|
|
20240823,121500,113558710,6900,6900,6900,6900,0
|
|
20240823,121400,113558710,6900,6900,6900,6900,0
|
|
20240823,121300,113558710,6900,6900,6900,6900,0
|
|
20240823,121200,113558710,6900,6900,6900,6900,37
|
|
20240823,121100,113303410,6900,6900,6900,6900,10
|
|
20240823,121000,113234410,6870,6870,6870,6870,0
|
|
20240823,120900,113234410,6870,6870,6870,6870,148
|
|
20240823,120800,112217650,6900,6900,6900,6900,0
|
|
20240823,120700,112217650,6900,6900,6900,6900,0
|
|
20240823,120600,112217650,6900,6900,6900,6900,110
|
|
20240823,120500,111458650,6910,6910,6910,6910,0
|
|
20240823,120400,111458650,6910,6910,6910,6910,0
|
|
20240823,120300,111458650,6910,6910,6910,6910,0
|
|
20240823,120200,111458650,6910,6910,6910,6910,0
|
|
20240823,120100,111458650,6910,6910,6910,6910,31
|
|
20240823,120000,111244440,6920,6880,6920,6880,301
|
|
20240823,115900,109166880,6900,6890,6900,6870,442
|
|
20240823,115800,106119940,6870,6870,6900,6870,135
|
|
20240823,115700,105192040,6870,6870,6900,6870,40
|
|
20240823,115600,104916940,6870,6870,6870,6870,56
|
|
20240823,115500,104532220,6870,6870,6870,6860,180
|
|
20240823,115400,103296710,6880,6880,6880,6880,0
|
|
20240823,115300,103296710,6880,6880,6880,6880,0
|
|
20240823,115200,103296710,6880,6880,6880,6880,0
|
|
20240823,115100,103296710,6880,6880,6880,6880,2
|
|
20240823,115000,103282950,6900,6900,6900,6900,0
|
|
20240823,114900,103282950,6900,6900,6900,6900,0
|
|
20240823,114800,103282950,6900,6900,6900,6900,0
|
|
20240823,114700,103282950,6900,6900,6900,6900,0
|
|
20240823,114600,103282950,6900,6900,6900,6900,0
|
|
20240823,114500,103282950,6900,6900,6900,6900,0
|
|
20240823,114400,103282950,6900,6900,6900,6900,0
|
|
20240823,114300,103282950,6900,6900,6900,6900,0
|
|
20240823,114200,103282950,6900,6900,6900,6900,0
|
|
20240823,114100,103282950,6900,6900,6900,6900,0
|
|
20240823,114000,103282950,6900,6900,6900,6900,0
|
|
20240823,113900,103282950,6900,6900,6900,6900,0
|
|
20240823,113800,103282950,6900,6900,6900,6900,0
|
|
20240823,113700,103282950,6900,6900,6900,6900,0
|
|
20240823,113600,103282950,6900,6900,6900,6900,20
|
|
20240823,113500,103144950,6900,6880,6900,6880,33
|
|
20240823,113400,102917670,6880,6900,6900,6880,11
|
|
20240823,113300,102841790,6890,6890,6890,6890,0
|
|
20240823,113200,102841790,6890,6890,6890,6890,1
|
|
20240823,113100,102834900,6900,6900,6900,6900,25
|
|
20240823,113000,102662400,6900,6900,6900,6900,10
|
|
20240823,112900,102593400,6900,6880,6900,6880,13
|
|
20240823,112800,102503740,6890,6890,6890,6890,2
|
|
20240823,112700,102489960,6900,6900,6900,6900,29
|
|
20240823,112600,102289860,6900,6900,6900,6900,0
|
|
20240823,112500,102289860,6900,6890,6900,6890,11
|
|
20240823,112400,102213970,6900,6870,6900,6870,70
|
|
20240823,112300,101732170,6870,6870,6870,6870,10
|
|
20240823,112200,101663470,6900,6900,6900,6900,0
|
|
20240823,112100,101663470,6900,6900,6900,6900,0
|
|
20240823,112000,101663470,6900,6900,6900,6900,1
|
|
20240823,111900,101656570,6900,6900,6900,6900,0
|
|
20240823,111800,101656570,6900,6900,6900,6900,0
|
|
20240823,111700,101656570,6900,6900,6900,6900,10
|
|
20240823,111600,101587570,6900,6890,6900,6890,136
|
|
20240823,111500,100650330,6900,6900,6900,6900,0
|
|
20240823,111400,100650330,6900,6900,6900,6900,0
|
|
20240823,111300,100650330,6900,6900,6900,6900,0
|
|
20240823,111200,100650330,6900,6900,6900,6900,0
|
|
20240823,111100,100650330,6900,6900,6900,6900,0
|
|
20240823,111000,100650330,6900,6900,6900,6900,0
|
|
20240823,110900,100650330,6900,6900,6900,6900,0
|
|
20240823,110800,100650330,6900,6900,6900,6900,0
|
|
20240823,110700,100650330,6900,6900,6900,6900,0
|
|
20240823,110600,100650330,6900,6900,6900,6900,0
|
|
20240823,110500,100650330,6900,6900,6900,6900,0
|
|
20240823,110400,100650330,6900,6900,6900,6900,10
|
|
20240823,110300,100581330,6900,6890,6900,6890,160
|
|
20240823,110200,99478910,6890,6890,6890,6890,0
|
|
20240823,110100,99478910,6890,6890,6890,6890,10
|
|
20240823,110000,99410010,6890,6890,6890,6890,0
|
|
20240823,105900,99410010,6890,6880,6890,6880,218
|
|
20240823,105800,97909840,6890,6890,6890,6890,20
|
|
20240823,105700,97772040,6880,6880,6880,6880,1
|
|
20240823,105600,97765160,6860,6860,6860,6860,16
|
|
20240823,105500,97655400,6900,6900,6900,6860,403
|
|
20240823,105400,94882920,6900,6900,6900,6900,0
|
|
20240823,105300,94882920,6900,6900,6900,6900,20
|
|
20240823,105200,94744920,6860,6880,6890,6860,190
|
|
20240823,105100,93440130,6890,6890,6890,6890,0
|
|
20240823,105000,93440130,6890,6890,6890,6890,0
|
|
20240823,104900,93440130,6890,6890,6890,6890,10
|
|
20240823,104800,93371230,6890,6890,6890,6890,0
|
|
20240823,104700,93371230,6890,6890,6890,6890,0
|
|
20240823,104600,93371230,6890,6890,6890,6890,10
|
|
20240823,104500,93302330,6890,6890,6890,6890,0
|
|
20240823,104400,93302330,6890,6890,6890,6890,0
|
|
20240823,104300,93302330,6890,6890,6890,6890,10
|
|
20240823,104200,93233430,6860,6870,6870,6860,28
|
|
20240823,104100,93041250,6890,6890,6890,6890,0
|
|
20240823,104000,93041250,6890,6890,6890,6890,10
|
|
20240823,103900,92972350,6890,6890,6890,6890,60
|
|
20240823,103800,92558950,6890,6890,6890,6890,0
|
|
20240823,103700,92558950,6890,6890,6890,6870,40
|
|
20240823,103600,92283550,6890,6890,6890,6890,10
|
|
20240823,103500,92214650,6890,6890,6890,6870,30
|
|
20240823,103400,92008150,6870,6870,6870,6870,50
|
|
20240823,103300,91664650,6880,6880,6880,6880,51
|
|
20240823,103200,91313770,6870,6880,6880,6870,277
|
|
20240823,103100,89409780,6910,6910,6910,6910,2
|
|
20240823,103000,89395960,6880,6880,6880,6880,200
|
|
20240823,102900,88019960,6910,6910,6910,6910,0
|
|
20240823,102800,88019960,6910,6910,6910,6910,0
|
|
20240823,102700,88019960,6910,6910,6910,6910,0
|
|
20240823,102600,88019960,6910,6910,6910,6910,0
|
|
20240823,102500,88019960,6910,6910,6910,6910,0
|
|
20240823,102400,88019960,6910,6910,6910,6910,1
|
|
20240823,102300,88013050,6870,6870,6870,6870,5
|
|
20240823,102200,87978700,6870,6870,6870,6870,0
|
|
20240823,102100,87978700,6870,6870,6870,6870,19
|
|
20240823,102000,87848170,6910,6910,6910,6910,6
|
|
20240823,101900,87806710,6910,6910,6910,6910,0
|
|
20240823,101800,87806710,6910,6910,6910,6910,0
|
|
20240823,101700,87806710,6910,6910,6910,6910,0
|
|
20240823,101600,87806710,6910,6870,6910,6860,101
|
|
20240823,101500,87113730,6870,6870,6870,6870,18
|
|
20240823,101400,86990070,6920,6920,6920,6920,0
|
|
20240823,101300,86990070,6920,6920,6920,6920,0
|
|
20240823,101200,86990070,6920,6920,6920,6920,0
|
|
20240823,101100,86990070,6920,6920,6920,6920,0
|
|
20240823,101000,86990070,6920,6920,6920,6920,0
|
|
20240823,100900,86990070,6920,6920,6920,6920,0
|
|
20240823,100800,86990070,6920,6920,6920,6920,0
|
|
20240823,100700,86990070,6920,6920,6920,6920,0
|
|
20240823,100600,86990070,6920,6920,6920,6920,0
|
|
20240823,100500,86990070,6920,6920,6920,6920,1
|
|
20240823,100400,86983150,6920,6920,6920,6920,0
|
|
20240823,100300,86983150,6920,6920,6920,6920,0
|
|
20240823,100200,86983150,6920,6920,6920,6920,140
|
|
20240823,100100,86014350,6910,6900,6910,6900,200
|
|
20240823,100000,84633350,6890,6890,6890,6890,95
|
|
20240823,095900,83978800,6840,6840,6840,6840,0
|
|
20240823,095800,83978800,6840,6840,6840,6840,0
|
|
20240823,095700,83978800,6840,6840,6840,6840,0
|
|
20240823,095600,83978800,6840,6900,6900,6840,2715
|
|
20240823,095500,65374540,6940,6940,6940,6940,0
|
|
20240823,095400,65374540,6940,6940,6940,6940,0
|
|
20240823,095300,65374540,6940,6940,6940,6940,2
|
|
20240823,095200,65360660,6930,6930,6930,6930,0
|
|
20240823,095100,65360660,6930,6930,6930,6930,1500
|
|
20240823,095000,54965660,6950,6930,6950,6930,160
|
|
20240823,094900,53856250,6940,6940,6940,6940,0
|
|
20240823,094800,53856250,6940,6940,6940,6940,1000
|
|
20240823,094700,46916250,6940,6910,6940,6910,612
|
|
20240823,094600,42675510,6940,6940,6940,6940,22
|
|
20240823,094500,42522830,6940,6930,6940,6930,812
|
|
20240823,094400,36895520,6930,6940,6940,6930,5
|
|
20240823,094300,36860850,6940,6930,6940,6920,1060
|
|
20240823,094200,29515040,6940,6940,6940,6940,0
|
|
20240823,094100,29515040,6940,6940,6940,6940,7
|
|
20240823,094000,29466460,6940,6920,6940,6920,280
|
|
20240823,093900,27526490,6940,6910,6940,6910,8
|
|
20240823,093800,27471040,6940,6940,6940,6940,0
|
|
20240823,093700,27471040,6940,6930,6940,6930,27
|
|
20240823,093600,27283860,6940,6930,6940,6930,307
|
|
20240823,093500,25156250,6930,6930,6930,6930,0
|
|
20240823,093400,25156250,6930,6930,6930,6930,0
|
|
20240823,093300,25156250,6930,6930,6930,6930,0
|
|
20240823,093200,25156250,6930,6920,6930,6920,16
|
|
20240823,093100,25045440,6920,6910,6920,6910,19
|
|
20240823,093000,24914080,6910,6920,6930,6910,19
|
|
20240823,092900,24782650,6930,6930,6930,6930,0
|
|
20240823,092800,24782650,6930,6930,6930,6930,2
|
|
20240823,092700,24768790,6870,6900,6900,6870,425
|
|
20240823,092600,21846900,6940,6930,6940,6930,265
|
|
20240823,092500,20010410,6900,6900,6900,6900,0
|
|
20240823,092400,20010410,6900,6900,6900,6900,40
|
|
20240823,092300,19734410,6930,6930,6930,6930,2
|
|
20240823,092200,19720550,6890,6920,6930,6890,262
|
|
20240823,092100,17907200,6930,6890,6930,6890,1150
|
|
20240823,092000,9973930,6900,6870,6900,6870,201
|
|
20240823,091900,8590060,6870,6880,6880,6870,35
|
|
20240823,091800,8349500,6880,6880,6880,6880,1
|
|
20240823,091700,8342620,6850,6870,6870,6850,20
|
|
20240823,091600,8205490,6870,6880,6880,6870,12
|
|
20240823,091500,8123020,6850,6860,6860,6850,84
|
|
20240823,091400,7547520,6890,6890,6890,6890,0
|
|
20240823,091300,7547520,6890,6890,6890,6890,1
|
|
20240823,091200,7540630,6860,6860,6860,6860,40
|
|
20240823,091100,7266230,6900,6890,6900,6890,50
|
|
20240823,091000,6921630,6860,6860,6860,6860,0
|
|
20240823,090900,6921630,6860,6860,6860,6860,110
|
|
20240823,090800,6167030,6890,6890,6890,6890,3
|
|
20240823,090700,6146360,6860,6880,6880,6860,70
|
|
20240823,090600,5665740,6880,6880,6880,6880,48
|
|
20240823,090500,5335500,6850,6860,6860,6850,120
|
|
20240823,090400,4513470,6870,6870,6870,6870,0
|
|
20240823,090300,4513470,6870,6870,6870,6870,0
|
|
20240823,090200,4513470,6870,6870,6870,6870,90
|
|
20240823,090100,3895170,6870,6870,6870,6870,0
|
|
20240823,090000,3895170,6870,6870,6870,6860,567
|