669 lines
31 KiB
CSV
669 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,200600,73574420,6870,6870,6870,6870,177
|
|
20240823,200500,73574420,6870,6870,6870,6870,0
|
|
20240823,200400,73574420,6870,6870,6870,6870,0
|
|
20240823,200300,73574420,6870,6870,6870,6870,0
|
|
20240823,200200,73574420,6870,6870,6870,6870,0
|
|
20240823,200100,73574420,6870,6870,6870,6870,0
|
|
20240823,200000,73574420,6870,6870,6870,6870,0
|
|
20240823,195900,73574420,6870,6870,6870,6870,0
|
|
20240823,195800,73574420,6870,6870,6870,6870,0
|
|
20240823,195700,73574420,6870,6870,6870,6870,0
|
|
20240823,195600,73574420,6870,6870,6870,6870,0
|
|
20240823,195500,73574420,6870,6870,6870,6870,0
|
|
20240823,195400,73574420,6870,6870,6870,6870,0
|
|
20240823,195300,73574420,6870,6870,6870,6870,0
|
|
20240823,195200,73574420,6870,6870,6870,6870,0
|
|
20240823,195100,73574420,6870,6870,6870,6870,0
|
|
20240823,195000,73574420,6870,6870,6870,6870,0
|
|
20240823,194900,73574420,6870,6870,6870,6870,0
|
|
20240823,194800,73574420,6870,6870,6870,6870,0
|
|
20240823,194700,73574420,6870,6870,6870,6870,0
|
|
20240823,194600,73574420,6870,6870,6870,6870,0
|
|
20240823,194500,73574420,6870,6870,6870,6870,0
|
|
20240823,194400,73574420,6870,6870,6870,6870,0
|
|
20240823,194300,73574420,6870,6870,6870,6870,0
|
|
20240823,194200,73574420,6870,6870,6870,6870,0
|
|
20240823,194100,73574420,6870,6870,6870,6870,0
|
|
20240823,194000,73574420,6870,6870,6870,6870,0
|
|
20240823,193900,73574420,6870,6870,6870,6870,0
|
|
20240823,193800,73574420,6870,6870,6870,6870,0
|
|
20240823,193700,73574420,6870,6870,6870,6870,0
|
|
20240823,193600,73574420,6870,6870,6870,6870,177
|
|
20240823,193500,73574420,6870,6870,6870,6870,0
|
|
20240823,193400,73574420,6870,6870,6870,6870,0
|
|
20240823,193300,73574420,6870,6870,6870,6870,0
|
|
20240823,193200,73574420,6870,6870,6870,6870,0
|
|
20240823,193100,73574420,6870,6870,6870,6870,0
|
|
20240823,193000,73574420,6870,6870,6870,6870,0
|
|
20240823,192900,73574420,6870,6870,6870,6870,0
|
|
20240823,192800,73574420,6870,6870,6870,6870,0
|
|
20240823,192700,73574420,6870,6870,6870,6870,0
|
|
20240823,192600,73574420,6870,6870,6870,6870,0
|
|
20240823,192500,73574420,6870,6870,6870,6870,0
|
|
20240823,192400,73574420,6870,6870,6870,6870,0
|
|
20240823,192300,73574420,6870,6870,6870,6870,0
|
|
20240823,192200,73574420,6870,6870,6870,6870,0
|
|
20240823,192100,73574420,6870,6870,6870,6870,0
|
|
20240823,192000,73574420,6870,6870,6870,6870,0
|
|
20240823,191900,73574420,6870,6870,6870,6870,0
|
|
20240823,191800,73574420,6870,6870,6870,6870,0
|
|
20240823,191700,73574420,6870,6870,6870,6870,0
|
|
20240823,191600,73574420,6870,6870,6870,6870,0
|
|
20240823,191500,73574420,6870,6870,6870,6870,0
|
|
20240823,191400,73574420,6870,6870,6870,6870,0
|
|
20240823,191300,73574420,6870,6870,6870,6870,0
|
|
20240823,191200,73574420,6870,6870,6870,6870,0
|
|
20240823,191100,73574420,6870,6870,6870,6870,0
|
|
20240823,191000,73574420,6870,6870,6870,6870,0
|
|
20240823,190900,73574420,6870,6870,6870,6870,0
|
|
20240823,190800,73574420,6870,6870,6870,6870,0
|
|
20240823,190700,73574420,6870,6870,6870,6870,0
|
|
20240823,190600,73574420,6870,6870,6870,6870,177
|
|
20240823,190500,73574420,6870,6870,6870,6870,0
|
|
20240823,190400,73574420,6870,6870,6870,6870,0
|
|
20240823,190300,73574420,6870,6870,6870,6870,0
|
|
20240823,190200,73574420,6870,6870,6870,6870,0
|
|
20240823,190100,73574420,6870,6870,6870,6870,0
|
|
20240823,190000,73574420,6870,6870,6870,6870,0
|
|
20240823,185900,73574420,6870,6870,6870,6870,0
|
|
20240823,185800,73574420,6870,6870,6870,6870,0
|
|
20240823,185700,73574420,6870,6870,6870,6870,0
|
|
20240823,185600,73574420,6870,6870,6870,6870,0
|
|
20240823,185500,73574420,6870,6870,6870,6870,0
|
|
20240823,185400,73574420,6870,6870,6870,6870,0
|
|
20240823,185300,73574420,6870,6870,6870,6870,0
|
|
20240823,185200,73574420,6870,6870,6870,6870,0
|
|
20240823,185100,73574420,6870,6870,6870,6870,0
|
|
20240823,185000,73574420,6870,6870,6870,6870,0
|
|
20240823,184900,73574420,6870,6870,6870,6870,0
|
|
20240823,184800,73574420,6870,6870,6870,6870,0
|
|
20240823,184700,73574420,6870,6870,6870,6870,0
|
|
20240823,184600,73574420,6870,6870,6870,6870,0
|
|
20240823,184500,73574420,6870,6870,6870,6870,0
|
|
20240823,184400,73574420,6870,6870,6870,6870,0
|
|
20240823,184300,73574420,6870,6870,6870,6870,0
|
|
20240823,184200,73574420,6870,6870,6870,6870,0
|
|
20240823,184100,73574420,6870,6870,6870,6870,0
|
|
20240823,184000,73574420,6870,6870,6870,6870,0
|
|
20240823,183900,73574420,6870,6870,6870,6870,0
|
|
20240823,183800,73574420,6870,6870,6870,6870,0
|
|
20240823,183700,73574420,6870,6870,6870,6870,0
|
|
20240823,183600,73574420,6870,6870,6870,6870,177
|
|
20240823,183500,73574420,6870,6870,6870,6870,0
|
|
20240823,183400,73574420,6870,6870,6870,6870,0
|
|
20240823,183300,73574420,6870,6870,6870,6870,0
|
|
20240823,183200,73574420,6870,6870,6870,6870,0
|
|
20240823,183100,73574420,6870,6870,6870,6870,0
|
|
20240823,183000,73574420,6870,6870,6870,6870,0
|
|
20240823,182900,73574420,6870,6870,6870,6870,0
|
|
20240823,182800,73574420,6870,6870,6870,6870,0
|
|
20240823,182700,73574420,6870,6870,6870,6870,0
|
|
20240823,182600,73574420,6870,6870,6870,6870,0
|
|
20240823,182500,73574420,6870,6870,6870,6870,0
|
|
20240823,182400,73574420,6870,6870,6870,6870,0
|
|
20240823,182300,73574420,6870,6870,6870,6870,0
|
|
20240823,182200,73574420,6870,6870,6870,6870,0
|
|
20240823,182100,73574420,6870,6870,6870,6870,0
|
|
20240823,182000,73574420,6870,6870,6870,6870,0
|
|
20240823,181900,73574420,6870,6870,6870,6870,0
|
|
20240823,181800,73574420,6870,6870,6870,6870,0
|
|
20240823,181700,73574420,6870,6870,6870,6870,0
|
|
20240823,181600,73574420,6870,6870,6870,6870,0
|
|
20240823,181500,73574420,6870,6870,6870,6870,0
|
|
20240823,181400,73574420,6870,6870,6870,6870,0
|
|
20240823,181300,73574420,6870,6870,6870,6870,0
|
|
20240823,181200,73574420,6870,6870,6870,6870,0
|
|
20240823,181100,73574420,6870,6870,6870,6870,0
|
|
20240823,181000,73574420,6870,6870,6870,6870,0
|
|
20240823,180900,73574420,6870,6870,6870,6870,0
|
|
20240823,180800,73574420,6870,6870,6870,6870,0
|
|
20240823,180700,73574420,6870,6870,6870,6870,0
|
|
20240823,180600,73574420,6870,6870,6870,6870,177
|
|
20240823,180500,73574420,6870,6870,6870,6870,0
|
|
20240823,180400,73574420,6870,6870,6870,6870,0
|
|
20240823,180300,73574420,6870,6870,6870,6870,0
|
|
20240823,180200,73574420,6870,6870,6870,6870,0
|
|
20240823,180100,73574420,6870,6870,6870,6870,0
|
|
20240823,180000,73574420,6870,6870,6870,6870,0
|
|
20240823,175900,73574420,6870,6870,6870,6870,0
|
|
20240823,175800,73574420,6870,6870,6870,6870,0
|
|
20240823,175700,73574420,6870,6870,6870,6870,0
|
|
20240823,175600,73574420,6870,6870,6870,6870,0
|
|
20240823,175500,73574420,6870,6870,6870,6870,0
|
|
20240823,175400,73574420,6870,6870,6870,6870,0
|
|
20240823,175300,73574420,6870,6870,6870,6870,0
|
|
20240823,175200,73574420,6870,6870,6870,6870,0
|
|
20240823,175100,73574420,6870,6870,6870,6870,0
|
|
20240823,175000,73574420,6870,6870,6870,6870,0
|
|
20240823,174900,73574420,6870,6870,6870,6870,0
|
|
20240823,174800,73574420,6870,6870,6870,6870,0
|
|
20240823,174700,73574420,6870,6870,6870,6870,0
|
|
20240823,174600,73574420,6870,6870,6870,6870,0
|
|
20240823,174500,73574420,6870,6870,6870,6870,0
|
|
20240823,174400,73574420,6870,6870,6870,6870,0
|
|
20240823,174300,73574420,6870,6870,6870,6870,0
|
|
20240823,174200,73574420,6870,6870,6870,6870,0
|
|
20240823,174100,73574420,6870,6870,6870,6870,0
|
|
20240823,174000,73574420,6870,6870,6870,6870,0
|
|
20240823,173900,73574420,6870,6870,6870,6870,0
|
|
20240823,173800,73574420,6870,6870,6870,6870,0
|
|
20240823,173700,73574420,6870,6870,6870,6870,0
|
|
20240823,173600,73574420,6870,6870,6870,6870,177
|
|
20240823,173500,73574420,6870,6870,6870,6870,0
|
|
20240823,173400,73574420,6870,6870,6870,6870,0
|
|
20240823,173300,73574420,6870,6870,6870,6870,0
|
|
20240823,173200,73574420,6870,6870,6870,6870,0
|
|
20240823,173100,73574420,6870,6870,6870,6870,0
|
|
20240823,173000,73574420,6870,6870,6870,6870,0
|
|
20240823,172900,73574420,6870,6870,6870,6870,0
|
|
20240823,172800,73574420,6870,6870,6870,6870,0
|
|
20240823,172700,73574420,6870,6870,6870,6870,0
|
|
20240823,172600,73574420,6870,6870,6870,6870,0
|
|
20240823,172500,73574420,6870,6870,6870,6870,0
|
|
20240823,172400,73574420,6870,6870,6870,6870,0
|
|
20240823,172300,73574420,6870,6870,6870,6870,0
|
|
20240823,172200,73574420,6870,6870,6870,6870,0
|
|
20240823,172100,73574420,6870,6870,6870,6870,0
|
|
20240823,172000,73574420,6870,6870,6870,6870,0
|
|
20240823,171900,73574420,6870,6870,6870,6870,0
|
|
20240823,171800,73574420,6870,6870,6870,6870,0
|
|
20240823,171700,73574420,6870,6870,6870,6870,0
|
|
20240823,171600,73574420,6870,6870,6870,6870,0
|
|
20240823,171500,73574420,6870,6870,6870,6870,0
|
|
20240823,171400,73574420,6870,6870,6870,6870,0
|
|
20240823,171300,73574420,6870,6870,6870,6870,0
|
|
20240823,171200,73574420,6870,6870,6870,6870,0
|
|
20240823,171100,73574420,6870,6870,6870,6870,0
|
|
20240823,171000,73574420,6870,6870,6870,6870,0
|
|
20240823,170900,73574420,6870,6870,6870,6870,0
|
|
20240823,170800,73574420,6870,6870,6870,6870,0
|
|
20240823,170700,73574420,6870,6870,6870,6870,0
|
|
20240823,170600,73574420,6870,6870,6870,6870,177
|
|
20240823,170500,73574420,6870,6870,6870,6870,0
|
|
20240823,170400,73574420,6870,6870,6870,6870,0
|
|
20240823,170300,73574420,6870,6870,6870,6870,0
|
|
20240823,170200,73574420,6870,6870,6870,6870,0
|
|
20240823,170100,73574420,6870,6870,6870,6870,0
|
|
20240823,170000,73574420,6870,6870,6870,6870,0
|
|
20240823,165900,73574420,6870,6870,6870,6870,0
|
|
20240823,165800,73574420,6870,6870,6870,6870,0
|
|
20240823,165700,73574420,6870,6870,6870,6870,0
|
|
20240823,165600,73574420,6870,6870,6870,6870,0
|
|
20240823,165500,73574420,6870,6870,6870,6870,0
|
|
20240823,165400,73574420,6870,6870,6870,6870,0
|
|
20240823,165300,73574420,6870,6870,6870,6870,0
|
|
20240823,165200,73574420,6870,6870,6870,6870,0
|
|
20240823,165100,73574420,6870,6870,6870,6870,0
|
|
20240823,165000,73574420,6870,6870,6870,6870,0
|
|
20240823,164900,73574420,6870,6870,6870,6870,0
|
|
20240823,164800,73574420,6870,6870,6870,6870,0
|
|
20240823,164700,73574420,6870,6870,6870,6870,0
|
|
20240823,164600,73574420,6870,6870,6870,6870,0
|
|
20240823,164500,73574420,6870,6870,6870,6870,0
|
|
20240823,164400,73574420,6870,6870,6870,6870,0
|
|
20240823,164300,73574420,6870,6870,6870,6870,0
|
|
20240823,164200,73574420,6870,6870,6870,6870,0
|
|
20240823,164100,73574420,6870,6870,6870,6870,0
|
|
20240823,164000,73574420,6870,6870,6870,6870,0
|
|
20240823,163900,73574420,6870,6870,6870,6870,0
|
|
20240823,163800,73574420,6870,6870,6870,6870,0
|
|
20240823,163700,73574420,6870,6870,6870,6870,0
|
|
20240823,163600,73574420,6870,6870,6870,6870,177
|
|
20240823,163500,73574420,6870,6870,6870,6870,0
|
|
20240823,163400,73574420,6870,6870,6870,6870,0
|
|
20240823,163300,73574420,6870,6870,6870,6870,0
|
|
20240823,163200,73574420,6870,6870,6870,6870,0
|
|
20240823,163100,73574420,6870,6870,6870,6870,0
|
|
20240823,163000,73574420,6870,6870,6870,6870,0
|
|
20240823,162900,73574420,6870,6870,6870,6870,0
|
|
20240823,162800,73574420,6870,6870,6870,6870,0
|
|
20240823,162700,73574420,6870,6870,6870,6870,0
|
|
20240823,162600,73574420,6870,6870,6870,6870,0
|
|
20240823,162500,73574420,6870,6870,6870,6870,0
|
|
20240823,162400,73574420,6870,6870,6870,6870,0
|
|
20240823,162300,73574420,6870,6870,6870,6870,0
|
|
20240823,162200,73574420,6870,6870,6870,6870,0
|
|
20240823,162100,73574420,6870,6870,6870,6870,0
|
|
20240823,162000,73574420,6870,6870,6870,6870,0
|
|
20240823,161900,73574420,6870,6870,6870,6870,0
|
|
20240823,161800,73574420,6870,6870,6870,6870,0
|
|
20240823,161700,73574420,6870,6870,6870,6870,0
|
|
20240823,161600,73574420,6870,6870,6870,6870,0
|
|
20240823,161500,73574420,6870,6870,6870,6870,0
|
|
20240823,161400,73574420,6870,6870,6870,6870,0
|
|
20240823,161300,73574420,6870,6870,6870,6870,0
|
|
20240823,161200,73574420,6870,6870,6870,6870,0
|
|
20240823,161100,73574420,6870,6870,6870,6870,0
|
|
20240823,161000,73574420,6870,6870,6870,6870,0
|
|
20240823,160900,73574420,6870,6870,6870,6870,0
|
|
20240823,160800,73574420,6870,6870,6870,6870,0
|
|
20240823,160700,73574420,6870,6870,6870,6870,0
|
|
20240823,160600,73574420,6870,6870,6870,6870,177
|
|
20240823,160500,73574420,6870,6870,6870,6870,0
|
|
20240823,160400,73574420,6870,6870,6870,6870,0
|
|
20240823,160300,73574420,6870,6870,6870,6870,0
|
|
20240823,160200,73574420,6870,6870,6870,6870,0
|
|
20240823,160100,73574420,6870,6870,6870,6870,0
|
|
20240823,160000,73574420,6870,6870,6870,6870,0
|
|
20240823,155900,73574420,6870,6870,6870,6870,0
|
|
20240823,155800,73574420,6870,6870,6870,6870,0
|
|
20240823,155700,73574420,6870,6870,6870,6870,0
|
|
20240823,155600,73574420,6870,6870,6870,6870,0
|
|
20240823,155500,73574420,6870,6870,6870,6870,0
|
|
20240823,155400,73574420,6870,6870,6870,6870,0
|
|
20240823,155300,73574420,6870,6870,6870,6870,0
|
|
20240823,155200,73574420,6870,6870,6870,6870,0
|
|
20240823,155100,73574420,6870,6870,6870,6870,0
|
|
20240823,155000,73574420,6870,6870,6870,6870,0
|
|
20240823,154900,73574420,6870,6870,6870,6870,0
|
|
20240823,154800,73574420,6870,6870,6870,6870,0
|
|
20240823,154700,73574420,6870,6870,6870,6870,0
|
|
20240823,154600,73574420,6870,6870,6870,6870,0
|
|
20240823,154500,73574420,6870,6870,6870,6870,0
|
|
20240823,154400,73574420,6870,6870,6870,6870,0
|
|
20240823,154300,73574420,6870,6870,6870,6870,0
|
|
20240823,154200,73574420,6870,6870,6870,6870,0
|
|
20240823,154100,73574420,6870,6870,6870,6870,0
|
|
20240823,154000,73574420,6870,6870,6870,6870,0
|
|
20240823,153900,73574420,6870,6870,6870,6870,0
|
|
20240823,153800,73574420,6870,6870,6870,6870,0
|
|
20240823,153700,73574420,6870,6870,6870,6870,0
|
|
20240823,153600,73574420,6870,6870,6870,6870,177
|
|
20240823,153500,73574420,6870,6870,6870,6870,0
|
|
20240823,153400,73574420,6870,6870,6870,6870,0
|
|
20240823,153300,73574420,6870,6870,6870,6870,0
|
|
20240823,153200,73574420,6870,6870,6870,6870,0
|
|
20240823,153100,73574420,6870,6870,6870,6870,0
|
|
20240823,153000,73574420,6870,6870,6870,6870,177
|
|
20240823,152900,72358430,6870,6870,6870,6870,0
|
|
20240823,152800,72358430,6870,6870,6870,6870,0
|
|
20240823,152700,72358430,6870,6870,6870,6870,0
|
|
20240823,152600,72358430,6870,6870,6870,6870,0
|
|
20240823,152500,72358430,6870,6870,6870,6870,0
|
|
20240823,152400,72358430,6870,6870,6870,6870,0
|
|
20240823,152300,72358430,6870,6870,6870,6870,0
|
|
20240823,152200,72358430,6870,6870,6870,6870,0
|
|
20240823,152100,72358430,6870,6870,6870,6870,0
|
|
20240823,152000,72358430,6870,6870,6870,6870,0
|
|
20240823,151900,72358430,6870,6870,6870,6870,0
|
|
20240823,151800,72358430,6870,6780,6870,6780,70
|
|
20240823,151700,71879450,6860,6830,6860,6780,246
|
|
20240823,151600,70192570,6840,6780,6840,6780,416
|
|
20240823,151500,67360690,6780,6780,6780,6780,272
|
|
20240823,151400,65516530,6720,6720,6720,6720,0
|
|
20240823,151300,65516530,6720,6760,6760,6720,2000
|
|
20240823,151200,52065570,6820,6760,6820,6760,254
|
|
20240823,151100,50336050,6760,6800,6800,6760,1001
|
|
20240823,151000,43569250,6730,6730,6730,6730,0
|
|
20240823,150900,43569250,6730,6730,6730,6730,0
|
|
20240823,150800,43569250,6730,6820,6820,6730,1544
|
|
20240823,150700,33159410,6830,6830,6830,6830,0
|
|
20240823,150600,33159410,6830,6830,6830,6830,0
|
|
20240823,150500,33159410,6830,6830,6830,6830,0
|
|
20240823,150400,33159410,6830,6830,6830,6830,0
|
|
20240823,150300,33159410,6830,6830,6830,6830,0
|
|
20240823,150200,33159410,6830,6830,6830,6830,0
|
|
20240823,150100,33159410,6830,6830,6830,6830,0
|
|
20240823,150000,33159410,6830,6830,6830,6830,0
|
|
20240823,145900,33159410,6830,6830,6830,6830,0
|
|
20240823,145800,33159410,6830,6830,6830,6830,0
|
|
20240823,145700,33159410,6830,6830,6830,6830,0
|
|
20240823,145600,33159410,6830,6830,6830,6830,100
|
|
20240823,145500,32476410,6820,6820,6820,6820,0
|
|
20240823,145400,32476410,6820,6820,6820,6820,0
|
|
20240823,145300,32476410,6820,6820,6820,6820,0
|
|
20240823,145200,32476410,6820,6820,6820,6820,0
|
|
20240823,145100,32476410,6820,6820,6820,6820,0
|
|
20240823,145000,32476410,6820,6820,6820,6820,0
|
|
20240823,144900,32476410,6820,6820,6820,6820,0
|
|
20240823,144800,32476410,6820,6820,6820,6820,0
|
|
20240823,144700,32476410,6820,6820,6820,6820,0
|
|
20240823,144600,32476410,6820,6820,6820,6820,0
|
|
20240823,144500,32476410,6820,6820,6820,6820,0
|
|
20240823,144400,32476410,6820,6820,6820,6820,0
|
|
20240823,144300,32476410,6820,6820,6820,6820,0
|
|
20240823,144200,32476410,6820,6820,6820,6820,0
|
|
20240823,144100,32476410,6820,6820,6820,6820,0
|
|
20240823,144000,32476410,6820,6820,6820,6820,0
|
|
20240823,143900,32476410,6820,6820,6820,6820,0
|
|
20240823,143800,32476410,6820,6820,6820,6820,0
|
|
20240823,143700,32476410,6820,6820,6820,6820,0
|
|
20240823,143600,32476410,6820,6820,6820,6820,0
|
|
20240823,143500,32476410,6820,6820,6820,6820,0
|
|
20240823,143400,32476410,6820,6820,6820,6820,0
|
|
20240823,143300,32476410,6820,6820,6820,6820,0
|
|
20240823,143200,32476410,6820,6820,6820,6820,0
|
|
20240823,143100,32476410,6820,6820,6820,6820,0
|
|
20240823,143000,32476410,6820,6820,6820,6820,0
|
|
20240823,142900,32476410,6820,6820,6820,6820,0
|
|
20240823,142800,32476410,6820,6820,6820,6820,0
|
|
20240823,142700,32476410,6820,6820,6820,6820,0
|
|
20240823,142600,32476410,6820,6820,6820,6820,53
|
|
20240823,142500,32114950,6830,6830,6830,6830,0
|
|
20240823,142400,32114950,6830,6830,6830,6830,0
|
|
20240823,142300,32114950,6830,6830,6830,6830,4
|
|
20240823,142200,32087630,6860,6860,6860,6860,0
|
|
20240823,142100,32087630,6860,6860,6860,6860,0
|
|
20240823,142000,32087630,6860,6860,6860,6860,0
|
|
20240823,141900,32087630,6860,6860,6860,6860,0
|
|
20240823,141800,32087630,6860,6830,6860,6830,10
|
|
20240823,141700,32019150,6830,6830,6830,6830,10
|
|
20240823,141600,31950850,6830,6830,6830,6830,0
|
|
20240823,141500,31950850,6830,6830,6830,6830,0
|
|
20240823,141400,31950850,6830,6830,6830,6830,0
|
|
20240823,141300,31950850,6830,6830,6830,6830,0
|
|
20240823,141200,31950850,6830,6830,6830,6830,0
|
|
20240823,141100,31950850,6830,6830,6830,6830,0
|
|
20240823,141000,31950850,6830,6830,6830,6830,0
|
|
20240823,140900,31950850,6830,6830,6830,6830,0
|
|
20240823,140800,31950850,6830,6830,6830,6830,0
|
|
20240823,140700,31950850,6830,6830,6830,6830,0
|
|
20240823,140600,31950850,6830,6830,6830,6830,0
|
|
20240823,140500,31950850,6830,6830,6830,6830,0
|
|
20240823,140400,31950850,6830,6830,6830,6830,0
|
|
20240823,140300,31950850,6830,6840,6840,6830,1492
|
|
20240823,140200,21760440,6830,6830,6830,6830,9
|
|
20240823,140100,21698970,6820,6820,6820,6820,0
|
|
20240823,140000,21698970,6820,6820,6820,6820,0
|
|
20240823,135900,21698970,6820,6820,6820,6820,0
|
|
20240823,135800,21698970,6820,6820,6820,6820,0
|
|
20240823,135700,21698970,6820,6820,6820,6820,0
|
|
20240823,135600,21698970,6820,6820,6820,6820,0
|
|
20240823,135500,21698970,6820,6820,6820,6820,0
|
|
20240823,135400,21698970,6820,6820,6820,6820,0
|
|
20240823,135300,21698970,6820,6820,6820,6820,0
|
|
20240823,135200,21698970,6820,6820,6820,6820,0
|
|
20240823,135100,21698970,6820,6820,6820,6820,0
|
|
20240823,135000,21698970,6820,6820,6820,6820,0
|
|
20240823,134900,21698970,6820,6820,6820,6820,0
|
|
20240823,134800,21698970,6820,6820,6820,6820,0
|
|
20240823,134700,21698970,6820,6820,6820,6820,0
|
|
20240823,134600,21698970,6820,6820,6820,6820,0
|
|
20240823,134500,21698970,6820,6820,6820,6820,0
|
|
20240823,134400,21698970,6820,6820,6820,6820,0
|
|
20240823,134300,21698970,6820,6820,6820,6820,0
|
|
20240823,134200,21698970,6820,6820,6820,6820,9
|
|
20240823,134100,21637590,6820,6820,6820,6820,0
|
|
20240823,134000,21637590,6820,6820,6820,6820,0
|
|
20240823,133900,21637590,6820,6820,6820,6820,0
|
|
20240823,133800,21637590,6820,6820,6820,6820,0
|
|
20240823,133700,21637590,6820,6820,6820,6820,0
|
|
20240823,133600,21637590,6820,6820,6820,6820,0
|
|
20240823,133500,21637590,6820,6820,6820,6820,0
|
|
20240823,133400,21637590,6820,6820,6820,6820,0
|
|
20240823,133300,21637590,6820,6820,6820,6820,0
|
|
20240823,133200,21637590,6820,6820,6820,6820,0
|
|
20240823,133100,21637590,6820,6820,6820,6820,0
|
|
20240823,133000,21637590,6820,6820,6820,6820,0
|
|
20240823,132900,21637590,6820,6820,6820,6820,0
|
|
20240823,132800,21637590,6820,6820,6820,6820,0
|
|
20240823,132700,21637590,6820,6820,6820,6820,0
|
|
20240823,132600,21637590,6820,6820,6820,6820,0
|
|
20240823,132500,21637590,6820,6820,6820,6820,0
|
|
20240823,132400,21637590,6820,6820,6820,6820,0
|
|
20240823,132300,21637590,6820,6820,6820,6820,0
|
|
20240823,132200,21637590,6820,6820,6820,6820,0
|
|
20240823,132100,21637590,6820,6820,6820,6820,0
|
|
20240823,132000,21637590,6820,6820,6820,6820,33
|
|
20240823,131900,21412530,6820,6820,6820,6820,0
|
|
20240823,131800,21412530,6820,6820,6820,6820,0
|
|
20240823,131700,21412530,6820,6820,6820,6820,0
|
|
20240823,131600,21412530,6820,6820,6820,6820,0
|
|
20240823,131500,21412530,6820,6820,6820,6820,0
|
|
20240823,131400,21412530,6820,6820,6820,6820,14
|
|
20240823,131300,21317050,6870,6870,6870,6870,0
|
|
20240823,131200,21317050,6870,6870,6870,6870,0
|
|
20240823,131100,21317050,6870,6870,6870,6870,0
|
|
20240823,131000,21317050,6870,6870,6870,6870,0
|
|
20240823,130900,21317050,6870,6870,6870,6870,0
|
|
20240823,130800,21317050,6870,6870,6870,6870,0
|
|
20240823,130700,21317050,6870,6870,6870,6870,0
|
|
20240823,130600,21317050,6870,6870,6870,6870,0
|
|
20240823,130500,21317050,6870,6870,6870,6870,0
|
|
20240823,130400,21317050,6870,6870,6870,6870,0
|
|
20240823,130300,21317050,6870,6870,6870,6870,0
|
|
20240823,130200,21317050,6870,6870,6870,6870,0
|
|
20240823,130100,21317050,6870,6870,6870,6870,0
|
|
20240823,130000,21317050,6870,6870,6870,6870,0
|
|
20240823,125900,21317050,6870,6870,6870,6870,0
|
|
20240823,125800,21317050,6870,6870,6870,6870,0
|
|
20240823,125700,21317050,6870,6870,6870,6870,0
|
|
20240823,125600,21317050,6870,6870,6870,6870,0
|
|
20240823,125500,21317050,6870,6870,6870,6870,0
|
|
20240823,125400,21317050,6870,6870,6870,6870,0
|
|
20240823,125300,21317050,6870,6870,6870,6870,0
|
|
20240823,125200,21317050,6870,6870,6870,6870,0
|
|
20240823,125100,21317050,6870,6870,6870,6870,0
|
|
20240823,125000,21317050,6870,6870,6870,6870,0
|
|
20240823,124900,21317050,6870,6870,6870,6870,0
|
|
20240823,124800,21317050,6870,6870,6870,6870,0
|
|
20240823,124700,21317050,6870,6870,6870,6870,0
|
|
20240823,124600,21317050,6870,6870,6870,6870,0
|
|
20240823,124500,21317050,6870,6870,6870,6870,0
|
|
20240823,124400,21317050,6870,6870,6870,6870,0
|
|
20240823,124300,21317050,6870,6870,6870,6870,0
|
|
20240823,124200,21317050,6870,6870,6870,6870,0
|
|
20240823,124100,21317050,6870,6870,6870,6870,0
|
|
20240823,124000,21317050,6870,6870,6870,6870,0
|
|
20240823,123900,21317050,6870,6870,6870,6870,0
|
|
20240823,123800,21317050,6870,6720,6870,6720,150
|
|
20240823,123700,20295890,6720,6750,6750,6720,50
|
|
20240823,123600,19959210,6740,6810,6810,6740,252
|
|
20240823,123500,18251590,6820,6820,6820,6820,0
|
|
20240823,123400,18251590,6820,6820,6820,6820,0
|
|
20240823,123300,18251590,6820,6820,6820,6820,0
|
|
20240823,123200,18251590,6820,6820,6820,6820,0
|
|
20240823,123100,18251590,6820,6820,6820,6820,0
|
|
20240823,123000,18251590,6820,6820,6820,6820,0
|
|
20240823,122900,18251590,6820,6820,6820,6820,0
|
|
20240823,122800,18251590,6820,6820,6820,6820,0
|
|
20240823,122700,18251590,6820,6820,6820,6820,12
|
|
20240823,122600,18169750,6810,6810,6810,6810,48
|
|
20240823,122500,17842870,6780,6780,6780,6780,0
|
|
20240823,122400,17842870,6780,6780,6780,6780,0
|
|
20240823,122300,17842870,6780,6780,6780,6780,0
|
|
20240823,122200,17842870,6780,6780,6780,6780,0
|
|
20240823,122100,17842870,6780,6780,6780,6780,0
|
|
20240823,122000,17842870,6780,6790,6790,6780,360
|
|
20240823,121900,15401050,6800,6800,6800,6800,0
|
|
20240823,121800,15401050,6800,6800,6800,6800,0
|
|
20240823,121700,15401050,6800,6800,6800,6800,0
|
|
20240823,121600,15401050,6800,6800,6800,6800,0
|
|
20240823,121500,15401050,6800,6800,6800,6800,0
|
|
20240823,121400,15401050,6800,6800,6800,6800,1
|
|
20240823,121300,15394250,6780,6780,6780,6780,0
|
|
20240823,121200,15394250,6780,6780,6780,6780,0
|
|
20240823,121100,15394250,6780,6780,6780,6780,0
|
|
20240823,121000,15394250,6780,6780,6780,6780,0
|
|
20240823,120900,15394250,6780,6780,6780,6780,0
|
|
20240823,120800,15394250,6780,6780,6780,6780,0
|
|
20240823,120700,15394250,6780,6780,6780,6780,0
|
|
20240823,120600,15394250,6780,6780,6780,6780,0
|
|
20240823,120500,15394250,6780,6780,6780,6780,0
|
|
20240823,120400,15394250,6780,6780,6780,6780,0
|
|
20240823,120300,15394250,6780,6780,6780,6780,0
|
|
20240823,120200,15394250,6780,6780,6780,6780,0
|
|
20240823,120100,15394250,6780,6780,6780,6780,26
|
|
20240823,120000,15217970,6780,6780,6780,6780,0
|
|
20240823,115900,15217970,6780,6780,6780,6780,0
|
|
20240823,115800,15217970,6780,6780,6780,6780,0
|
|
20240823,115700,15217970,6780,6780,6780,6780,0
|
|
20240823,115600,15217970,6780,6780,6780,6780,0
|
|
20240823,115500,15217970,6780,6780,6780,6780,156
|
|
20240823,115400,14160290,6780,6780,6780,6780,0
|
|
20240823,115300,14160290,6780,6780,6780,6780,0
|
|
20240823,115200,14160290,6780,6820,6820,6780,1275
|
|
20240823,115100,5499800,6830,6830,6830,6830,0
|
|
20240823,115000,5499800,6830,6830,6830,6830,0
|
|
20240823,114900,5499800,6830,6830,6830,6830,0
|
|
20240823,114800,5499800,6830,6830,6830,6830,166
|
|
20240823,114700,4366020,6860,6860,6860,6860,0
|
|
20240823,114600,4366020,6860,6860,6860,6860,0
|
|
20240823,114500,4366020,6860,6860,6860,6860,0
|
|
20240823,114400,4366020,6860,6860,6860,6860,0
|
|
20240823,114300,4366020,6860,6860,6860,6860,0
|
|
20240823,114200,4366020,6860,6860,6860,6860,0
|
|
20240823,114100,4366020,6860,6860,6860,6860,0
|
|
20240823,114000,4366020,6860,6860,6860,6860,0
|
|
20240823,113900,4366020,6860,6860,6860,6860,0
|
|
20240823,113800,4366020,6860,6860,6860,6860,0
|
|
20240823,113700,4366020,6860,6860,6860,6860,0
|
|
20240823,113600,4366020,6860,6860,6860,6860,0
|
|
20240823,113500,4366020,6860,6860,6860,6860,1
|
|
20240823,113400,4359160,6830,6830,6830,6830,0
|
|
20240823,113300,4359160,6830,6830,6830,6830,0
|
|
20240823,113200,4359160,6830,6830,6830,6830,0
|
|
20240823,113100,4359160,6830,6830,6830,6830,4
|
|
20240823,113000,4331840,6830,6830,6830,6830,0
|
|
20240823,112900,4331840,6830,6830,6830,6830,0
|
|
20240823,112800,4331840,6830,6830,6830,6830,10
|
|
20240823,112700,4263540,6830,6830,6830,6830,0
|
|
20240823,112600,4263540,6830,6830,6830,6830,0
|
|
20240823,112500,4263540,6830,6830,6830,6830,0
|
|
20240823,112400,4263540,6830,6830,6830,6830,0
|
|
20240823,112300,4263540,6830,6830,6830,6830,0
|
|
20240823,112200,4263540,6830,6830,6830,6830,0
|
|
20240823,112100,4263540,6830,6830,6830,6830,0
|
|
20240823,112000,4263540,6830,6830,6830,6830,0
|
|
20240823,111900,4263540,6830,6830,6830,6830,0
|
|
20240823,111800,4263540,6830,6830,6830,6830,0
|
|
20240823,111700,4263540,6830,6830,6830,6830,0
|
|
20240823,111600,4263540,6830,6840,6840,6830,130
|
|
20240823,111500,3375510,6840,6840,6840,6840,0
|
|
20240823,111400,3375510,6840,6840,6840,6840,0
|
|
20240823,111300,3375510,6840,6840,6840,6840,0
|
|
20240823,111200,3375510,6840,6840,6840,6840,0
|
|
20240823,111100,3375510,6840,6840,6840,6840,0
|
|
20240823,111000,3375510,6840,6840,6840,6840,0
|
|
20240823,110900,3375510,6840,6840,6840,6840,0
|
|
20240823,110800,3375510,6840,6840,6840,6840,0
|
|
20240823,110700,3375510,6840,6840,6840,6840,0
|
|
20240823,110600,3375510,6840,6840,6840,6840,0
|
|
20240823,110500,3375510,6840,6840,6840,6840,0
|
|
20240823,110400,3375510,6840,6840,6840,6840,0
|
|
20240823,110300,3375510,6840,6840,6840,6840,0
|
|
20240823,110200,3375510,6840,6840,6840,6840,0
|
|
20240823,110100,3375510,6840,6840,6840,6840,0
|
|
20240823,110000,3375510,6840,6840,6840,6840,0
|
|
20240823,105900,3375510,6840,6840,6840,6840,0
|
|
20240823,105800,3375510,6840,6840,6840,6840,0
|
|
20240823,105700,3375510,6840,6840,6840,6840,0
|
|
20240823,105600,3375510,6840,6840,6840,6840,0
|
|
20240823,105500,3375510,6840,6850,6850,6840,7
|
|
20240823,105400,3327580,6850,6850,6850,6850,15
|
|
20240823,105300,3224830,6850,6850,6850,6850,0
|
|
20240823,105200,3224830,6850,6850,6850,6850,0
|
|
20240823,105100,3224830,6850,6850,6850,6850,3
|
|
20240823,105000,3204280,6860,6860,6860,6860,0
|
|
20240823,104900,3204280,6860,6860,6860,6860,0
|
|
20240823,104800,3204280,6860,6860,6860,6860,0
|
|
20240823,104700,3204280,6860,6860,6860,6860,0
|
|
20240823,104600,3204280,6860,6860,6860,6860,0
|
|
20240823,104500,3204280,6860,6860,6860,6860,0
|
|
20240823,104400,3204280,6860,6860,6860,6860,0
|
|
20240823,104300,3204280,6860,6860,6860,6860,0
|
|
20240823,104200,3204280,6860,6860,6860,6860,0
|
|
20240823,104100,3204280,6860,6860,6860,6860,0
|
|
20240823,104000,3204280,6860,6860,6860,6860,0
|
|
20240823,103900,3204280,6860,6860,6860,6860,0
|
|
20240823,103800,3204280,6860,6860,6860,6860,0
|
|
20240823,103700,3204280,6860,6860,6860,6860,0
|
|
20240823,103600,3204280,6860,6860,6860,6860,3
|
|
20240823,103500,3183700,6860,6860,6860,6860,0
|
|
20240823,103400,3183700,6860,6860,6860,6860,0
|
|
20240823,103300,3183700,6860,6860,6860,6860,0
|
|
20240823,103200,3183700,6860,6860,6860,6860,2
|
|
20240823,103100,3169980,6850,6850,6850,6850,47
|
|
20240823,103000,2848030,6850,6850,6850,6850,0
|
|
20240823,102900,2848030,6850,6850,6850,6850,0
|
|
20240823,102800,2848030,6850,6850,6850,6850,0
|
|
20240823,102700,2848030,6850,6850,6850,6850,0
|
|
20240823,102600,2848030,6850,6850,6850,6850,0
|
|
20240823,102500,2848030,6850,6860,6860,6850,4
|
|
20240823,102400,2820620,6870,6870,6870,6870,3
|
|
20240823,102300,2800010,6870,6870,6870,6870,0
|
|
20240823,102200,2800010,6870,6870,6870,6870,0
|
|
20240823,102100,2800010,6870,6870,6870,6870,30
|
|
20240823,102000,2593910,6870,6870,6870,6870,0
|
|
20240823,101900,2593910,6870,6870,6870,6870,0
|
|
20240823,101800,2593910,6870,6870,6870,6870,0
|
|
20240823,101700,2593910,6870,6870,6870,6870,0
|
|
20240823,101600,2593910,6870,6870,6870,6870,0
|
|
20240823,101500,2593910,6870,6870,6870,6870,0
|
|
20240823,101400,2593910,6870,6870,6870,6870,0
|
|
20240823,101300,2593910,6870,6870,6870,6870,0
|
|
20240823,101200,2593910,6870,6870,6870,6870,0
|
|
20240823,101100,2593910,6870,6870,6870,6870,0
|
|
20240823,101000,2593910,6870,6870,6870,6870,12
|
|
20240823,100900,2511470,6870,6870,6870,6870,0
|
|
20240823,100800,2511470,6870,6870,6870,6870,8
|
|
20240823,100700,2456510,6870,6870,6870,6870,0
|
|
20240823,100600,2456510,6870,6870,6870,6870,0
|
|
20240823,100500,2456510,6870,6870,6870,6870,0
|
|
20240823,100400,2456510,6870,6870,6870,6870,0
|
|
20240823,100300,2456510,6870,6870,6870,6870,0
|
|
20240823,100200,2456510,6870,6870,6870,6870,0
|
|
20240823,100100,2456510,6870,6870,6870,6870,1
|
|
20240823,100000,2449640,6870,6870,6870,6870,0
|
|
20240823,095900,2449640,6870,6870,6870,6870,0
|
|
20240823,095800,2449640,6870,6870,6870,6870,0
|
|
20240823,095700,2449640,6870,6870,6870,6870,0
|
|
20240823,095600,2449640,6870,6870,6870,6870,0
|
|
20240823,095500,2449640,6870,6870,6870,6870,0
|
|
20240823,095400,2449640,6870,6870,6870,6870,0
|
|
20240823,095300,2449640,6870,6870,6870,6870,0
|
|
20240823,095200,2449640,6870,6870,6870,6870,0
|
|
20240823,095100,2449640,6870,6870,6870,6870,0
|
|
20240823,095000,2449640,6870,6870,6870,6870,0
|
|
20240823,094900,2449640,6870,6870,6870,6870,0
|
|
20240823,094800,2449640,6870,6870,6870,6870,0
|
|
20240823,094700,2449640,6870,6870,6870,6870,11
|
|
20240823,094600,2374070,6870,6870,6870,6870,1
|
|
20240823,094500,2367200,6870,6870,6870,6870,2
|
|
20240823,094400,2353460,6870,6870,6870,6870,7
|
|
20240823,094300,2305370,6800,6800,6800,6800,0
|
|
20240823,094200,2305370,6800,6800,6800,6800,0
|
|
20240823,094100,2305370,6800,6800,6800,6800,0
|
|
20240823,094000,2305370,6800,6800,6800,6800,0
|
|
20240823,093900,2305370,6800,6800,6800,6800,0
|
|
20240823,093800,2305370,6800,6800,6800,6800,0
|
|
20240823,093700,2305370,6800,6800,6800,6800,0
|
|
20240823,093600,2305370,6800,6800,6800,6800,0
|
|
20240823,093500,2305370,6800,6800,6800,6800,0
|
|
20240823,093400,2305370,6800,6800,6800,6800,0
|
|
20240823,093300,2305370,6800,6800,6800,6800,0
|
|
20240823,093200,2305370,6800,6800,6800,6800,0
|
|
20240823,093100,2305370,6800,6800,6800,6800,0
|
|
20240823,093000,2305370,6800,6800,6800,6800,0
|
|
20240823,092900,2305370,6800,6800,6800,6800,0
|
|
20240823,092800,2305370,6800,6800,6800,6800,0
|
|
20240823,092700,2305370,6800,6800,6800,6800,0
|
|
20240823,092600,2305370,6800,6800,6800,6800,0
|
|
20240823,092500,2305370,6800,6800,6800,6800,0
|
|
20240823,092400,2305370,6800,6800,6800,6800,0
|
|
20240823,092300,2305370,6800,6800,6800,6800,0
|
|
20240823,092200,2305370,6800,6800,6800,6800,0
|
|
20240823,092100,2305370,6800,6880,6880,6800,211
|
|
20240823,092000,861670,6880,6880,6880,6880,0
|
|
20240823,091900,861670,6880,6880,6880,6880,10
|
|
20240823,091800,792870,6880,6880,6880,6880,0
|
|
20240823,091700,792870,6880,6880,6880,6880,0
|
|
20240823,091600,792870,6880,6880,6880,6880,36
|
|
20240823,091500,545190,6890,6890,6890,6890,25
|
|
20240823,091400,372940,6890,6890,6890,6890,0
|
|
20240823,091300,372940,6890,6890,6890,6890,0
|
|
20240823,091200,372940,6890,6890,6890,6890,0
|
|
20240823,091100,372940,6890,6890,6890,6890,0
|
|
20240823,091000,372940,6890,6890,6890,6890,0
|
|
20240823,090900,372940,6890,6900,6900,6890,20
|
|
20240823,090800,235040,6910,6920,6920,6910,16
|
|
20240823,090700,124420,6880,6880,6880,6880,0
|
|
20240823,090600,124420,6880,6880,6880,6880,0
|
|
20240823,090500,124420,6880,6880,6880,6880,0
|
|
20240823,090400,124420,6880,6880,6880,6880,1
|
|
20240823,090300,117540,6900,6900,6900,6900,0
|
|
20240823,090200,117540,6900,6900,6900,6900,0
|
|
20240823,090100,117540,6900,6900,6900,6900,0
|
|
20240823,090000,117540,6900,6940,6940,6900,17
|