747 lines
35 KiB
CSV
747 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,212400,572183420,6830,6830,6830,6830,1534
|
|
20240423,212300,572183420,6830,6830,6830,6830,0
|
|
20240423,212200,572183420,6830,6830,6830,6830,0
|
|
20240423,212100,572183420,6830,6830,6830,6830,0
|
|
20240423,212000,572183420,6830,6830,6830,6830,0
|
|
20240423,211900,572183420,6830,6830,6830,6830,0
|
|
20240423,211800,572183420,6830,6830,6830,6830,0
|
|
20240423,211700,572183420,6830,6830,6830,6830,0
|
|
20240423,211600,572183420,6830,6830,6830,6830,0
|
|
20240423,211500,572183420,6830,6830,6830,6830,0
|
|
20240423,211400,572183420,6830,6830,6830,6830,0
|
|
20240423,211300,572183420,6830,6830,6830,6830,0
|
|
20240423,211200,572183420,6830,6830,6830,6830,0
|
|
20240423,211100,572183420,6830,6830,6830,6830,0
|
|
20240423,211000,572183420,6830,6830,6830,6830,0
|
|
20240423,210900,572183420,6830,6830,6830,6830,0
|
|
20240423,210800,572183420,6830,6830,6830,6830,0
|
|
20240423,210700,572183420,6830,6830,6830,6830,0
|
|
20240423,210600,572183420,6830,6830,6830,6830,0
|
|
20240423,210500,572183420,6830,6830,6830,6830,0
|
|
20240423,210400,572183420,6830,6830,6830,6830,0
|
|
20240423,210300,572183420,6830,6830,6830,6830,0
|
|
20240423,210200,572183420,6830,6830,6830,6830,0
|
|
20240423,210100,572183420,6830,6830,6830,6830,0
|
|
20240423,210000,572183420,6830,6830,6830,6830,0
|
|
20240423,205900,572183420,6830,6830,6830,6830,0
|
|
20240423,205800,572183420,6830,6830,6830,6830,0
|
|
20240423,205700,572183420,6830,6830,6830,6830,0
|
|
20240423,205600,572183420,6830,6830,6830,6830,0
|
|
20240423,205500,572183420,6830,6830,6830,6830,0
|
|
20240423,205400,572183420,6830,6830,6830,6830,1534
|
|
20240423,205300,572183420,6830,6830,6830,6830,0
|
|
20240423,205200,572183420,6830,6830,6830,6830,0
|
|
20240423,205100,572183420,6830,6830,6830,6830,0
|
|
20240423,205000,572183420,6830,6830,6830,6830,0
|
|
20240423,204900,572183420,6830,6830,6830,6830,0
|
|
20240423,204800,572183420,6830,6830,6830,6830,0
|
|
20240423,204700,572183420,6830,6830,6830,6830,0
|
|
20240423,204600,572183420,6830,6830,6830,6830,0
|
|
20240423,204500,572183420,6830,6830,6830,6830,0
|
|
20240423,204400,572183420,6830,6830,6830,6830,0
|
|
20240423,204300,572183420,6830,6830,6830,6830,0
|
|
20240423,204200,572183420,6830,6830,6830,6830,0
|
|
20240423,204100,572183420,6830,6830,6830,6830,0
|
|
20240423,204000,572183420,6830,6830,6830,6830,0
|
|
20240423,203900,572183420,6830,6830,6830,6830,0
|
|
20240423,203800,572183420,6830,6830,6830,6830,0
|
|
20240423,203700,572183420,6830,6830,6830,6830,0
|
|
20240423,203600,572183420,6830,6830,6830,6830,0
|
|
20240423,203500,572183420,6830,6830,6830,6830,0
|
|
20240423,203400,572183420,6830,6830,6830,6830,0
|
|
20240423,203300,572183420,6830,6830,6830,6830,0
|
|
20240423,203200,572183420,6830,6830,6830,6830,0
|
|
20240423,203100,572183420,6830,6830,6830,6830,0
|
|
20240423,203000,572183420,6830,6830,6830,6830,0
|
|
20240423,202900,572183420,6830,6830,6830,6830,0
|
|
20240423,202800,572183420,6830,6830,6830,6830,0
|
|
20240423,202700,572183420,6830,6830,6830,6830,0
|
|
20240423,202600,572183420,6830,6830,6830,6830,0
|
|
20240423,202500,572183420,6830,6830,6830,6830,0
|
|
20240423,202400,572183420,6830,6830,6830,6830,1534
|
|
20240423,202300,572183420,6830,6830,6830,6830,0
|
|
20240423,202200,572183420,6830,6830,6830,6830,0
|
|
20240423,202100,572183420,6830,6830,6830,6830,0
|
|
20240423,202000,572183420,6830,6830,6830,6830,0
|
|
20240423,201900,572183420,6830,6830,6830,6830,0
|
|
20240423,201800,572183420,6830,6830,6830,6830,0
|
|
20240423,201700,572183420,6830,6830,6830,6830,0
|
|
20240423,201600,572183420,6830,6830,6830,6830,0
|
|
20240423,201500,572183420,6830,6830,6830,6830,0
|
|
20240423,201400,572183420,6830,6830,6830,6830,0
|
|
20240423,201300,572183420,6830,6830,6830,6830,0
|
|
20240423,201200,572183420,6830,6830,6830,6830,0
|
|
20240423,201100,572183420,6830,6830,6830,6830,0
|
|
20240423,201000,572183420,6830,6830,6830,6830,0
|
|
20240423,200900,572183420,6830,6830,6830,6830,0
|
|
20240423,200800,572183420,6830,6830,6830,6830,0
|
|
20240423,200700,572183420,6830,6830,6830,6830,0
|
|
20240423,200600,572183420,6830,6830,6830,6830,0
|
|
20240423,200500,572183420,6830,6830,6830,6830,0
|
|
20240423,200400,572183420,6830,6830,6830,6830,0
|
|
20240423,200300,572183420,6830,6830,6830,6830,0
|
|
20240423,200200,572183420,6830,6830,6830,6830,0
|
|
20240423,200100,572183420,6830,6830,6830,6830,0
|
|
20240423,200000,572183420,6830,6830,6830,6830,0
|
|
20240423,195900,572183420,6830,6830,6830,6830,0
|
|
20240423,195800,572183420,6830,6830,6830,6830,0
|
|
20240423,195700,572183420,6830,6830,6830,6830,0
|
|
20240423,195600,572183420,6830,6830,6830,6830,0
|
|
20240423,195500,572183420,6830,6830,6830,6830,0
|
|
20240423,195400,572183420,6830,6830,6830,6830,1534
|
|
20240423,195300,572183420,6830,6830,6830,6830,0
|
|
20240423,195200,572183420,6830,6830,6830,6830,0
|
|
20240423,195100,572183420,6830,6830,6830,6830,0
|
|
20240423,195000,572183420,6830,6830,6830,6830,0
|
|
20240423,194900,572183420,6830,6830,6830,6830,0
|
|
20240423,194800,572183420,6830,6830,6830,6830,0
|
|
20240423,194700,572183420,6830,6830,6830,6830,0
|
|
20240423,194600,572183420,6830,6830,6830,6830,0
|
|
20240423,194500,572183420,6830,6830,6830,6830,0
|
|
20240423,194400,572183420,6830,6830,6830,6830,0
|
|
20240423,194300,572183420,6830,6830,6830,6830,0
|
|
20240423,194200,572183420,6830,6830,6830,6830,0
|
|
20240423,194100,572183420,6830,6830,6830,6830,0
|
|
20240423,194000,572183420,6830,6830,6830,6830,0
|
|
20240423,193900,572183420,6830,6830,6830,6830,0
|
|
20240423,193800,572183420,6830,6830,6830,6830,0
|
|
20240423,193700,572183420,6830,6830,6830,6830,0
|
|
20240423,193600,572183420,6830,6830,6830,6830,0
|
|
20240423,193500,572183420,6830,6830,6830,6830,0
|
|
20240423,193400,572183420,6830,6830,6830,6830,0
|
|
20240423,193300,572183420,6830,6830,6830,6830,0
|
|
20240423,193200,572183420,6830,6830,6830,6830,0
|
|
20240423,193100,572183420,6830,6830,6830,6830,0
|
|
20240423,193000,572183420,6830,6830,6830,6830,0
|
|
20240423,192900,572183420,6830,6830,6830,6830,0
|
|
20240423,192800,572183420,6830,6830,6830,6830,0
|
|
20240423,192700,572183420,6830,6830,6830,6830,0
|
|
20240423,192600,572183420,6830,6830,6830,6830,0
|
|
20240423,192500,572183420,6830,6830,6830,6830,0
|
|
20240423,192400,572183420,6830,6830,6830,6830,1534
|
|
20240423,192300,572183420,6830,6830,6830,6830,0
|
|
20240423,192200,572183420,6830,6830,6830,6830,0
|
|
20240423,192100,572183420,6830,6830,6830,6830,0
|
|
20240423,192000,572183420,6830,6830,6830,6830,0
|
|
20240423,191900,572183420,6830,6830,6830,6830,0
|
|
20240423,191800,572183420,6830,6830,6830,6830,0
|
|
20240423,191700,572183420,6830,6830,6830,6830,0
|
|
20240423,191600,572183420,6830,6830,6830,6830,0
|
|
20240423,191500,572183420,6830,6830,6830,6830,0
|
|
20240423,191400,572183420,6830,6830,6830,6830,0
|
|
20240423,191300,572183420,6830,6830,6830,6830,0
|
|
20240423,191200,572183420,6830,6830,6830,6830,0
|
|
20240423,191100,572183420,6830,6830,6830,6830,0
|
|
20240423,191000,572183420,6830,6830,6830,6830,0
|
|
20240423,190900,572183420,6830,6830,6830,6830,0
|
|
20240423,190800,572183420,6830,6830,6830,6830,0
|
|
20240423,190700,572183420,6830,6830,6830,6830,0
|
|
20240423,190600,572183420,6830,6830,6830,6830,0
|
|
20240423,190500,572183420,6830,6830,6830,6830,0
|
|
20240423,190400,572183420,6830,6830,6830,6830,0
|
|
20240423,190300,572183420,6830,6830,6830,6830,0
|
|
20240423,190200,572183420,6830,6830,6830,6830,0
|
|
20240423,190100,572183420,6830,6830,6830,6830,0
|
|
20240423,190000,572183420,6830,6830,6830,6830,0
|
|
20240423,185900,572183420,6830,6830,6830,6830,0
|
|
20240423,185800,572183420,6830,6830,6830,6830,0
|
|
20240423,185700,572183420,6830,6830,6830,6830,0
|
|
20240423,185600,572183420,6830,6830,6830,6830,0
|
|
20240423,185500,572183420,6830,6830,6830,6830,0
|
|
20240423,185400,572183420,6830,6830,6830,6830,1534
|
|
20240423,185300,572183420,6830,6830,6830,6830,0
|
|
20240423,185200,572183420,6830,6830,6830,6830,0
|
|
20240423,185100,572183420,6830,6830,6830,6830,0
|
|
20240423,185000,572183420,6830,6830,6830,6830,0
|
|
20240423,184900,572183420,6830,6830,6830,6830,0
|
|
20240423,184800,572183420,6830,6830,6830,6830,0
|
|
20240423,184700,572183420,6830,6830,6830,6830,0
|
|
20240423,184600,572183420,6830,6830,6830,6830,0
|
|
20240423,184500,572183420,6830,6830,6830,6830,0
|
|
20240423,184400,572183420,6830,6830,6830,6830,0
|
|
20240423,184300,572183420,6830,6830,6830,6830,0
|
|
20240423,184200,572183420,6830,6830,6830,6830,0
|
|
20240423,184100,572183420,6830,6830,6830,6830,0
|
|
20240423,184000,572183420,6830,6830,6830,6830,0
|
|
20240423,183900,572183420,6830,6830,6830,6830,0
|
|
20240423,183800,572183420,6830,6830,6830,6830,0
|
|
20240423,183700,572183420,6830,6830,6830,6830,0
|
|
20240423,183600,572183420,6830,6830,6830,6830,0
|
|
20240423,183500,572183420,6830,6830,6830,6830,0
|
|
20240423,183400,572183420,6830,6830,6830,6830,0
|
|
20240423,183300,572183420,6830,6830,6830,6830,0
|
|
20240423,183200,572183420,6830,6830,6830,6830,0
|
|
20240423,183100,572183420,6830,6830,6830,6830,0
|
|
20240423,183000,572183420,6830,6830,6830,6830,0
|
|
20240423,182900,572183420,6830,6830,6830,6830,0
|
|
20240423,182800,572183420,6830,6830,6830,6830,0
|
|
20240423,182700,572183420,6830,6830,6830,6830,0
|
|
20240423,182600,572183420,6830,6830,6830,6830,0
|
|
20240423,182500,572183420,6830,6830,6830,6830,0
|
|
20240423,182400,572183420,6830,6830,6830,6830,1534
|
|
20240423,182300,572183420,6830,6830,6830,6830,0
|
|
20240423,182200,572183420,6830,6830,6830,6830,0
|
|
20240423,182100,572183420,6830,6830,6830,6830,0
|
|
20240423,182000,572183420,6830,6830,6830,6830,0
|
|
20240423,181900,572183420,6830,6830,6830,6830,0
|
|
20240423,181800,572183420,6830,6830,6830,6830,0
|
|
20240423,181700,572183420,6830,6830,6830,6830,0
|
|
20240423,181600,572183420,6830,6830,6830,6830,0
|
|
20240423,181500,572183420,6830,6830,6830,6830,0
|
|
20240423,181400,572183420,6830,6830,6830,6830,0
|
|
20240423,181300,572183420,6830,6830,6830,6830,0
|
|
20240423,181200,572183420,6830,6830,6830,6830,0
|
|
20240423,181100,572183420,6830,6830,6830,6830,0
|
|
20240423,181000,572183420,6830,6830,6830,6830,0
|
|
20240423,180900,572183420,6830,6830,6830,6830,0
|
|
20240423,180800,572183420,6830,6830,6830,6830,0
|
|
20240423,180700,572183420,6830,6830,6830,6830,0
|
|
20240423,180600,572183420,6830,6830,6830,6830,0
|
|
20240423,180500,572183420,6830,6830,6830,6830,0
|
|
20240423,180400,572183420,6830,6830,6830,6830,0
|
|
20240423,180300,572183420,6830,6830,6830,6830,0
|
|
20240423,180200,572183420,6830,6830,6830,6830,0
|
|
20240423,180100,572183420,6830,6830,6830,6830,0
|
|
20240423,180000,572183420,6830,6830,6830,6830,0
|
|
20240423,175900,572183420,6830,6830,6830,6830,0
|
|
20240423,175800,572183420,6830,6830,6830,6830,0
|
|
20240423,175700,572183420,6830,6830,6830,6830,0
|
|
20240423,175600,572183420,6830,6830,6830,6830,0
|
|
20240423,175500,572183420,6830,6830,6830,6830,0
|
|
20240423,175400,572183420,6830,6830,6830,6830,1534
|
|
20240423,175300,572183420,6830,6830,6830,6830,0
|
|
20240423,175200,572183420,6830,6830,6830,6830,0
|
|
20240423,175100,572183420,6830,6830,6830,6830,0
|
|
20240423,175000,572183420,6830,6830,6830,6830,0
|
|
20240423,174900,572183420,6830,6830,6830,6830,0
|
|
20240423,174800,572183420,6830,6830,6830,6830,0
|
|
20240423,174700,572183420,6830,6830,6830,6830,0
|
|
20240423,174600,572183420,6830,6830,6830,6830,0
|
|
20240423,174500,572183420,6830,6830,6830,6830,0
|
|
20240423,174400,572183420,6830,6830,6830,6830,0
|
|
20240423,174300,572183420,6830,6830,6830,6830,0
|
|
20240423,174200,572183420,6830,6830,6830,6830,0
|
|
20240423,174100,572183420,6830,6830,6830,6830,0
|
|
20240423,174000,572183420,6830,6830,6830,6830,0
|
|
20240423,173900,572183420,6830,6830,6830,6830,0
|
|
20240423,173800,572183420,6830,6830,6830,6830,0
|
|
20240423,173700,572183420,6830,6830,6830,6830,0
|
|
20240423,173600,572183420,6830,6830,6830,6830,0
|
|
20240423,173500,572183420,6830,6830,6830,6830,0
|
|
20240423,173400,572183420,6830,6830,6830,6830,0
|
|
20240423,173300,572183420,6830,6830,6830,6830,0
|
|
20240423,173200,572183420,6830,6830,6830,6830,0
|
|
20240423,173100,572183420,6830,6830,6830,6830,0
|
|
20240423,173000,572183420,6830,6830,6830,6830,0
|
|
20240423,172900,572183420,6830,6830,6830,6830,0
|
|
20240423,172800,572183420,6830,6830,6830,6830,0
|
|
20240423,172700,572183420,6830,6830,6830,6830,0
|
|
20240423,172600,572183420,6830,6830,6830,6830,0
|
|
20240423,172500,572183420,6830,6830,6830,6830,0
|
|
20240423,172400,572183420,6830,6830,6830,6830,1534
|
|
20240423,172300,572183420,6830,6830,6830,6830,0
|
|
20240423,172200,572183420,6830,6830,6830,6830,0
|
|
20240423,172100,572183420,6830,6830,6830,6830,0
|
|
20240423,172000,572183420,6830,6830,6830,6830,0
|
|
20240423,171900,572183420,6830,6830,6830,6830,0
|
|
20240423,171800,572183420,6830,6830,6830,6830,0
|
|
20240423,171700,572183420,6830,6830,6830,6830,0
|
|
20240423,171600,572183420,6830,6830,6830,6830,0
|
|
20240423,171500,572183420,6830,6830,6830,6830,0
|
|
20240423,171400,572183420,6830,6830,6830,6830,0
|
|
20240423,171300,572183420,6830,6830,6830,6830,0
|
|
20240423,171200,572183420,6830,6830,6830,6830,0
|
|
20240423,171100,572183420,6830,6830,6830,6830,0
|
|
20240423,171000,572183420,6830,6830,6830,6830,0
|
|
20240423,170900,572183420,6830,6830,6830,6830,0
|
|
20240423,170800,572183420,6830,6830,6830,6830,0
|
|
20240423,170700,572183420,6830,6830,6830,6830,0
|
|
20240423,170600,572183420,6830,6830,6830,6830,0
|
|
20240423,170500,572183420,6830,6830,6830,6830,0
|
|
20240423,170400,572183420,6830,6830,6830,6830,0
|
|
20240423,170300,572183420,6830,6830,6830,6830,0
|
|
20240423,170200,572183420,6830,6830,6830,6830,0
|
|
20240423,170100,572183420,6830,6830,6830,6830,0
|
|
20240423,170000,572183420,6830,6830,6830,6830,0
|
|
20240423,165900,572183420,6830,6830,6830,6830,0
|
|
20240423,165800,572183420,6830,6830,6830,6830,0
|
|
20240423,165700,572183420,6830,6830,6830,6830,0
|
|
20240423,165600,572183420,6830,6830,6830,6830,0
|
|
20240423,165500,572183420,6830,6830,6830,6830,0
|
|
20240423,165400,572183420,6830,6830,6830,6830,1534
|
|
20240423,165300,572183420,6830,6830,6830,6830,0
|
|
20240423,165200,572183420,6830,6830,6830,6830,0
|
|
20240423,165100,572183420,6830,6830,6830,6830,0
|
|
20240423,165000,572183420,6830,6830,6830,6830,0
|
|
20240423,164900,572183420,6830,6830,6830,6830,0
|
|
20240423,164800,572183420,6830,6830,6830,6830,0
|
|
20240423,164700,572183420,6830,6830,6830,6830,0
|
|
20240423,164600,572183420,6830,6830,6830,6830,0
|
|
20240423,164500,572183420,6830,6830,6830,6830,0
|
|
20240423,164400,572183420,6830,6830,6830,6830,0
|
|
20240423,164300,572183420,6830,6830,6830,6830,0
|
|
20240423,164200,572183420,6830,6830,6830,6830,0
|
|
20240423,164100,572183420,6830,6830,6830,6830,0
|
|
20240423,164000,572183420,6830,6830,6830,6830,0
|
|
20240423,163900,572183420,6830,6830,6830,6830,0
|
|
20240423,163800,572183420,6830,6830,6830,6830,0
|
|
20240423,163700,572183420,6830,6830,6830,6830,0
|
|
20240423,163600,572183420,6830,6830,6830,6830,0
|
|
20240423,163500,572183420,6830,6830,6830,6830,0
|
|
20240423,163400,572183420,6830,6830,6830,6830,0
|
|
20240423,163300,572183420,6830,6830,6830,6830,0
|
|
20240423,163200,572183420,6830,6830,6830,6830,0
|
|
20240423,163100,572183420,6830,6830,6830,6830,0
|
|
20240423,163000,572183420,6830,6830,6830,6830,0
|
|
20240423,162900,572183420,6830,6830,6830,6830,0
|
|
20240423,162800,572183420,6830,6830,6830,6830,0
|
|
20240423,162700,572183420,6830,6830,6830,6830,0
|
|
20240423,162600,572183420,6830,6830,6830,6830,0
|
|
20240423,162500,572183420,6830,6830,6830,6830,0
|
|
20240423,162400,572183420,6830,6830,6830,6830,1534
|
|
20240423,162300,572183420,6830,6830,6830,6830,0
|
|
20240423,162200,572183420,6830,6830,6830,6830,0
|
|
20240423,162100,572183420,6830,6830,6830,6830,0
|
|
20240423,162000,572183420,6830,6830,6830,6830,0
|
|
20240423,161900,572183420,6830,6830,6830,6830,0
|
|
20240423,161800,572183420,6830,6830,6830,6830,0
|
|
20240423,161700,572183420,6830,6830,6830,6830,0
|
|
20240423,161600,572183420,6830,6830,6830,6830,0
|
|
20240423,161500,572183420,6830,6830,6830,6830,0
|
|
20240423,161400,572183420,6830,6830,6830,6830,0
|
|
20240423,161300,572183420,6830,6830,6830,6830,0
|
|
20240423,161200,572183420,6830,6830,6830,6830,0
|
|
20240423,161100,572183420,6830,6830,6830,6830,0
|
|
20240423,161000,572183420,6830,6830,6830,6830,0
|
|
20240423,160900,572183420,6830,6830,6830,6830,0
|
|
20240423,160800,572183420,6830,6830,6830,6830,0
|
|
20240423,160700,572183420,6830,6830,6830,6830,0
|
|
20240423,160600,572183420,6830,6830,6830,6830,0
|
|
20240423,160500,572183420,6830,6830,6830,6830,0
|
|
20240423,160400,572183420,6830,6830,6830,6830,0
|
|
20240423,160300,572183420,6830,6830,6830,6830,0
|
|
20240423,160200,572183420,6830,6830,6830,6830,0
|
|
20240423,160100,572183420,6830,6830,6830,6830,0
|
|
20240423,160000,572183420,6830,6830,6830,6830,0
|
|
20240423,155900,572183420,6830,6830,6830,6830,0
|
|
20240423,155800,572183420,6830,6830,6830,6830,0
|
|
20240423,155700,572183420,6830,6830,6830,6830,0
|
|
20240423,155600,572183420,6830,6830,6830,6830,0
|
|
20240423,155500,572183420,6830,6830,6830,6830,0
|
|
20240423,155400,572183420,6830,6830,6830,6830,1534
|
|
20240423,155300,572183420,6830,6830,6830,6830,0
|
|
20240423,155200,572183420,6830,6830,6830,6830,0
|
|
20240423,155100,572183420,6830,6830,6830,6830,0
|
|
20240423,155000,572183420,6830,6830,6830,6830,0
|
|
20240423,154900,572183420,6830,6830,6830,6830,0
|
|
20240423,154800,572183420,6830,6830,6830,6830,0
|
|
20240423,154700,572183420,6830,6830,6830,6830,0
|
|
20240423,154600,572183420,6830,6830,6830,6830,0
|
|
20240423,154500,572183420,6830,6830,6830,6830,0
|
|
20240423,154400,572183420,6830,6830,6830,6830,0
|
|
20240423,154300,572183420,6830,6830,6830,6830,0
|
|
20240423,154200,572183420,6830,6830,6830,6830,0
|
|
20240423,154100,572183420,6830,6830,6830,6830,0
|
|
20240423,154000,572183420,6830,6830,6830,6830,0
|
|
20240423,153900,572183420,6830,6830,6830,6830,0
|
|
20240423,153800,572183420,6830,6830,6830,6830,0
|
|
20240423,153700,572183420,6830,6830,6830,6830,0
|
|
20240423,153600,572183420,6830,6830,6830,6830,0
|
|
20240423,153500,572183420,6830,6830,6830,6830,0
|
|
20240423,153400,572183420,6830,6830,6830,6830,0
|
|
20240423,153300,572183420,6830,6830,6830,6830,0
|
|
20240423,153200,572183420,6830,6830,6830,6830,0
|
|
20240423,153100,572183420,6830,6830,6830,6830,0
|
|
20240423,153000,572183420,6830,6830,6830,6830,1534
|
|
20240423,152900,561706200,6770,6770,6770,6770,0
|
|
20240423,152800,561706200,6770,6770,6770,6770,0
|
|
20240423,152700,561706200,6770,6770,6770,6770,0
|
|
20240423,152600,561706200,6770,6770,6770,6770,0
|
|
20240423,152500,561706200,6770,6770,6770,6770,0
|
|
20240423,152400,561706200,6770,6770,6770,6770,0
|
|
20240423,152300,561706200,6770,6770,6770,6770,0
|
|
20240423,152200,561706200,6770,6770,6770,6770,0
|
|
20240423,152100,561706200,6770,6770,6770,6770,0
|
|
20240423,152000,561706200,6770,6770,6770,6770,0
|
|
20240423,151900,561706200,6770,6780,6780,6770,52
|
|
20240423,151800,561353840,6800,6770,6800,6770,4
|
|
20240423,151700,561326670,6770,6790,6800,6770,1391
|
|
20240423,151600,551893970,6810,6780,6810,6780,66
|
|
20240423,151500,551446460,6780,6810,6810,6780,251
|
|
20240423,151400,549742770,6810,6800,6810,6800,13
|
|
20240423,151300,549654340,6790,6800,6800,6790,2960
|
|
20240423,151200,529543310,6810,6810,6810,6810,1614
|
|
20240423,151100,518551970,6820,6810,6820,6810,482
|
|
20240423,151000,515266750,6810,6810,6810,6810,235
|
|
20240423,150900,513666400,6810,6810,6810,6810,1
|
|
20240423,150800,513659590,6810,6810,6810,6810,5
|
|
20240423,150700,513625540,6830,6830,6830,6830,0
|
|
20240423,150600,513625540,6830,6830,6830,6830,0
|
|
20240423,150500,513625540,6830,6830,6830,6830,0
|
|
20240423,150400,513625540,6830,6830,6830,6830,0
|
|
20240423,150300,513625540,6830,6830,6830,6830,0
|
|
20240423,150200,513625540,6830,6830,6830,6830,0
|
|
20240423,150100,513625540,6830,6820,6830,6810,105
|
|
20240423,150000,512910090,6830,6830,6830,6830,0
|
|
20240423,145900,512910090,6830,6830,6830,6830,1
|
|
20240423,145800,512903260,6820,6810,6820,6810,40
|
|
20240423,145700,512630560,6820,6820,6820,6820,26
|
|
20240423,145600,512453240,6820,6800,6820,6800,109
|
|
20240423,145500,511711030,6800,6800,6800,6800,5
|
|
20240423,145400,511677030,6800,6810,6810,6800,1175
|
|
20240423,145300,503675450,6820,6820,6820,6820,0
|
|
20240423,145200,503675450,6820,6820,6820,6820,74
|
|
20240423,145100,503170770,6810,6810,6810,6810,10
|
|
20240423,145000,503102670,6820,6820,6820,6820,779
|
|
20240423,144900,497789890,6820,6830,6830,6820,5
|
|
20240423,144800,497755780,6820,6820,6820,6820,0
|
|
20240423,144700,497755780,6820,6820,6820,6820,0
|
|
20240423,144600,497755780,6820,6820,6820,6820,0
|
|
20240423,144500,497755780,6820,6820,6820,6820,0
|
|
20240423,144400,497755780,6820,6830,6830,6820,211
|
|
20240423,144300,496316750,6820,6830,6830,6820,1444
|
|
20240423,144200,486462610,6840,6840,6840,6840,0
|
|
20240423,144100,486462610,6840,6840,6840,6840,0
|
|
20240423,144000,486462610,6840,6840,6840,6840,0
|
|
20240423,143900,486462610,6840,6840,6840,6840,0
|
|
20240423,143800,486462610,6840,6840,6840,6840,0
|
|
20240423,143700,486462610,6840,6840,6840,6840,10
|
|
20240423,143600,486394210,6840,6840,6840,6840,0
|
|
20240423,143500,486394210,6840,6840,6840,6840,0
|
|
20240423,143400,486394210,6840,6840,6840,6840,1
|
|
20240423,143300,486387370,6830,6830,6830,6830,0
|
|
20240423,143200,486387370,6830,6830,6830,6830,1
|
|
20240423,143100,486380540,6830,6830,6830,6830,0
|
|
20240423,143000,486380540,6830,6830,6830,6830,0
|
|
20240423,142900,486380540,6830,6830,6830,6830,1
|
|
20240423,142800,486373710,6820,6830,6830,6820,148
|
|
20240423,142700,485363360,6840,6830,6840,6830,905
|
|
20240423,142600,479182160,6840,6840,6840,6840,0
|
|
20240423,142500,479182160,6840,6840,6840,6840,201
|
|
20240423,142400,477807320,6840,6840,6840,6840,50
|
|
20240423,142300,477465320,6840,6840,6840,6840,0
|
|
20240423,142200,477465320,6840,6840,6840,6840,1
|
|
20240423,142100,477458480,6840,6840,6840,6840,1
|
|
20240423,142000,477451640,6830,6830,6830,6830,50
|
|
20240423,141900,477110140,6840,6840,6840,6840,521
|
|
20240423,141800,473546500,6840,6840,6840,6840,0
|
|
20240423,141700,473546500,6840,6840,6840,6840,100
|
|
20240423,141600,472862500,6840,6840,6840,6840,0
|
|
20240423,141500,472862500,6840,6840,6840,6840,0
|
|
20240423,141400,472862500,6840,6840,6840,6840,100
|
|
20240423,141300,472178500,6850,6850,6850,6850,0
|
|
20240423,141200,472178500,6850,6850,6850,6850,0
|
|
20240423,141100,472178500,6850,6850,6850,6850,0
|
|
20240423,141000,472178500,6850,6850,6850,6850,68
|
|
20240423,140900,471712700,6850,6850,6850,6850,0
|
|
20240423,140800,471712700,6850,6850,6850,6850,300
|
|
20240423,140700,469657700,6860,6860,6860,6860,0
|
|
20240423,140600,469657700,6860,6860,6860,6860,0
|
|
20240423,140500,469657700,6860,6860,6860,6860,0
|
|
20240423,140400,469657700,6860,6860,6860,6860,111
|
|
20240423,140300,468896240,6850,6850,6850,6850,0
|
|
20240423,140200,468896240,6850,6850,6850,6850,0
|
|
20240423,140100,468896240,6850,6850,6850,6850,0
|
|
20240423,140000,468896240,6850,6850,6850,6850,0
|
|
20240423,135900,468896240,6850,6850,6850,6850,0
|
|
20240423,135800,468896240,6850,6850,6850,6850,1
|
|
20240423,135700,468889390,6850,6850,6850,6850,12
|
|
20240423,135600,468807190,6860,6860,6860,6860,0
|
|
20240423,135500,468807190,6860,6860,6860,6860,0
|
|
20240423,135400,468807190,6860,6860,6860,6860,0
|
|
20240423,135300,468807190,6860,6860,6860,6860,0
|
|
20240423,135200,468807190,6860,6860,6860,6860,0
|
|
20240423,135100,468807190,6860,6860,6860,6860,0
|
|
20240423,135000,468807190,6860,6860,6860,6860,2
|
|
20240423,134900,468793470,6850,6850,6850,6850,2
|
|
20240423,134800,468779770,6850,6850,6850,6850,0
|
|
20240423,134700,468779770,6850,6850,6850,6850,6
|
|
20240423,134600,468738670,6850,6850,6850,6850,3
|
|
20240423,134500,468718120,6850,6850,6850,6850,0
|
|
20240423,134400,468718120,6850,6850,6850,6850,0
|
|
20240423,134300,468718120,6850,6850,6850,6850,0
|
|
20240423,134200,468718120,6850,6850,6850,6850,15
|
|
20240423,134100,468615370,6850,6850,6850,6850,1
|
|
20240423,134000,468608520,6850,6850,6850,6850,3
|
|
20240423,133900,468587970,6860,6860,6860,6860,0
|
|
20240423,133800,468587970,6860,6860,6860,6860,7
|
|
20240423,133700,468539950,6850,6850,6850,6850,0
|
|
20240423,133600,468539950,6850,6850,6850,6850,0
|
|
20240423,133500,468539950,6850,6850,6850,6850,0
|
|
20240423,133400,468539950,6850,6850,6850,6850,112
|
|
20240423,133300,467772750,6860,6860,6860,6860,0
|
|
20240423,133200,467772750,6860,6860,6860,6860,0
|
|
20240423,133100,467772750,6860,6860,6860,6860,1
|
|
20240423,133000,467765890,6860,6860,6860,6860,1
|
|
20240423,132900,467759030,6860,6860,6860,6860,5
|
|
20240423,132800,467724730,6860,6860,6860,6860,1
|
|
20240423,132700,467717870,6860,6860,6860,6860,0
|
|
20240423,132600,467717870,6860,6860,6860,6860,0
|
|
20240423,132500,467717870,6860,6860,6860,6860,0
|
|
20240423,132400,467717870,6860,6860,6860,6860,0
|
|
20240423,132300,467717870,6860,6860,6860,6860,0
|
|
20240423,132200,467717870,6860,6860,6860,6860,0
|
|
20240423,132100,467717870,6860,6860,6860,6860,0
|
|
20240423,132000,467717870,6860,6860,6860,6860,0
|
|
20240423,131900,467717870,6860,6860,6860,6860,8
|
|
20240423,131800,467662990,6850,6850,6850,6850,0
|
|
20240423,131700,467662990,6850,6850,6850,6850,0
|
|
20240423,131600,467662990,6850,6850,6850,6850,0
|
|
20240423,131500,467662990,6850,6850,6850,6850,0
|
|
20240423,131400,467662990,6850,6850,6850,6850,0
|
|
20240423,131300,467662990,6850,6850,6850,6850,1
|
|
20240423,131200,467656140,6860,6860,6860,6860,0
|
|
20240423,131100,467656140,6860,6860,6860,6860,0
|
|
20240423,131000,467656140,6860,6860,6860,6860,0
|
|
20240423,130900,467656140,6860,6860,6860,6860,30
|
|
20240423,130800,467450340,6860,6860,6860,6860,0
|
|
20240423,130700,467450340,6860,6850,6860,6850,10
|
|
20240423,130600,467381780,6850,6850,6850,6850,6
|
|
20240423,130500,467340680,6860,6860,6860,6860,1
|
|
20240423,130400,467333820,6860,6860,6860,6860,0
|
|
20240423,130300,467333820,6860,6860,6860,6860,0
|
|
20240423,130200,467333820,6860,6860,6860,6860,2
|
|
20240423,130100,467320100,6860,6860,6860,6860,0
|
|
20240423,130000,467320100,6860,6860,6860,6860,0
|
|
20240423,125900,467320100,6860,6860,6860,6860,50
|
|
20240423,125800,466977100,6860,6860,6860,6860,0
|
|
20240423,125700,466977100,6860,6860,6860,6860,0
|
|
20240423,125600,466977100,6860,6860,6860,6860,50
|
|
20240423,125500,466634100,6860,6860,6860,6860,0
|
|
20240423,125400,466634100,6860,6860,6860,6860,1
|
|
20240423,125300,466627240,6850,6850,6850,6850,0
|
|
20240423,125200,466627240,6850,6850,6850,6850,0
|
|
20240423,125100,466627240,6850,6850,6850,6850,0
|
|
20240423,125000,466627240,6850,6850,6850,6850,0
|
|
20240423,124900,466627240,6850,6850,6850,6850,0
|
|
20240423,124800,466627240,6850,6850,6850,6850,0
|
|
20240423,124700,466627240,6850,6850,6850,6850,0
|
|
20240423,124600,466627240,6850,6860,6860,6850,3
|
|
20240423,124500,466606680,6870,6860,6870,6860,19
|
|
20240423,124400,466476320,6830,6830,6830,6830,0
|
|
20240423,124300,466476320,6830,6830,6830,6830,0
|
|
20240423,124200,466476320,6830,6830,6830,6830,0
|
|
20240423,124100,466476320,6830,6830,6830,6830,0
|
|
20240423,124000,466476320,6830,6830,6830,6830,0
|
|
20240423,123900,466476320,6830,6830,6830,6830,0
|
|
20240423,123800,466476320,6830,6830,6830,6830,0
|
|
20240423,123700,466476320,6830,6830,6830,6830,178
|
|
20240423,123600,465260580,6830,6830,6830,6830,0
|
|
20240423,123500,465260580,6830,6830,6830,6830,0
|
|
20240423,123400,465260580,6830,6830,6830,6830,0
|
|
20240423,123300,465260580,6830,6830,6830,6830,0
|
|
20240423,123200,465260580,6830,6830,6830,6830,87
|
|
20240423,123100,464666370,6830,6830,6830,6830,0
|
|
20240423,123000,464666370,6830,6830,6830,6830,0
|
|
20240423,122900,464666370,6830,6830,6830,6830,0
|
|
20240423,122800,464666370,6830,6830,6830,6830,0
|
|
20240423,122700,464666370,6830,6850,6850,6830,52
|
|
20240423,122600,464311070,6830,6830,6830,6830,0
|
|
20240423,122500,464311070,6830,6830,6830,6830,0
|
|
20240423,122400,464311070,6830,6830,6830,6830,0
|
|
20240423,122300,464311070,6830,6830,6830,6830,0
|
|
20240423,122200,464311070,6830,6830,6830,6830,100
|
|
20240423,122100,463628070,6830,6830,6830,6830,1
|
|
20240423,122000,463621240,6830,6830,6830,6830,0
|
|
20240423,121900,463621240,6830,6830,6830,6830,0
|
|
20240423,121800,463621240,6830,6830,6830,6830,0
|
|
20240423,121700,463621240,6830,6830,6830,6830,345
|
|
20240423,121600,461264890,6830,6830,6830,6830,84
|
|
20240423,121500,460691170,6850,6850,6850,6850,15
|
|
20240423,121400,460588420,6860,6860,6860,6860,1
|
|
20240423,121300,460581560,6860,6860,6860,6860,15
|
|
20240423,121200,460478660,6870,6870,6870,6870,1
|
|
20240423,121100,460471790,6870,6870,6870,6870,0
|
|
20240423,121000,460471790,6870,6870,6870,6870,0
|
|
20240423,120900,460471790,6870,6870,6870,6870,0
|
|
20240423,120800,460471790,6870,6860,6870,6860,144
|
|
20240423,120700,459483510,6870,6870,6870,6870,50
|
|
20240423,120600,459140010,6870,6870,6870,6870,0
|
|
20240423,120500,459140010,6870,6870,6870,6870,1
|
|
20240423,120400,459133140,6860,6860,6860,6860,1320
|
|
20240423,120300,450077940,6860,6860,6860,6860,0
|
|
20240423,120200,450077940,6860,6860,6860,6860,8
|
|
20240423,120100,450023060,6820,6830,6830,6820,30
|
|
20240423,120000,449818390,6830,6830,6830,6830,9
|
|
20240423,115900,449756920,6830,6830,6830,6830,0
|
|
20240423,115800,449756920,6830,6830,6830,6830,0
|
|
20240423,115700,449756920,6830,6830,6830,6830,110
|
|
20240423,115600,449005620,6830,6830,6830,6830,1
|
|
20240423,115500,448998790,6820,6830,6830,6820,143
|
|
20240423,115400,448023520,6820,6830,6830,6820,355
|
|
20240423,115300,445598970,6830,6830,6830,6830,3
|
|
20240423,115200,445578480,6820,6820,6820,6820,0
|
|
20240423,115100,445578480,6820,6820,6820,6820,4
|
|
20240423,115000,445551200,6820,6820,6820,6820,0
|
|
20240423,114900,445551200,6820,6820,6820,6820,30
|
|
20240423,114800,445346600,6820,6820,6820,6820,2
|
|
20240423,114700,445332960,6840,6840,6840,6840,0
|
|
20240423,114600,445332960,6840,6840,6840,6840,10
|
|
20240423,114500,445264560,6840,6840,6840,6840,20
|
|
20240423,114400,445127760,6840,6840,6840,6840,1
|
|
20240423,114300,445120920,6850,6850,6850,6850,51
|
|
20240423,114200,444771570,6870,6870,6870,6870,0
|
|
20240423,114100,444771570,6870,6870,6870,6870,51
|
|
20240423,114000,444421200,6880,6880,6880,6880,0
|
|
20240423,113900,444421200,6880,6880,6880,6880,50
|
|
20240423,113800,444077200,6880,6880,6880,6880,58
|
|
20240423,113700,443678160,6880,6860,6880,6860,365
|
|
20240423,113600,441173400,6850,6850,6850,6850,106
|
|
20240423,113500,440447300,6850,6850,6850,6850,5
|
|
20240423,113400,440413050,6850,6850,6850,6850,1
|
|
20240423,113300,440406200,6820,6820,6820,6820,0
|
|
20240423,113200,440406200,6820,6820,6820,6820,0
|
|
20240423,113100,440406200,6820,6830,6830,6820,304
|
|
20240423,113000,438329920,6820,6830,6830,6820,7
|
|
20240423,112900,438282170,6810,6810,6810,6810,0
|
|
20240423,112800,438282170,6810,6810,6810,6810,0
|
|
20240423,112700,438282170,6810,6810,6810,6810,0
|
|
20240423,112600,438282170,6810,6810,6810,6810,0
|
|
20240423,112500,438282170,6810,6830,6830,6810,137
|
|
20240423,112400,437347180,6830,6830,6830,6830,0
|
|
20240423,112300,437347180,6830,6830,6830,6830,1
|
|
20240423,112200,437340350,6830,6830,6830,6830,0
|
|
20240423,112100,437340350,6830,6830,6830,6830,0
|
|
20240423,112000,437340350,6830,6830,6830,6830,0
|
|
20240423,111900,437340350,6830,6830,6830,6830,0
|
|
20240423,111800,437340350,6830,6830,6830,6830,0
|
|
20240423,111700,437340350,6830,6830,6830,6830,0
|
|
20240423,111600,437340350,6830,6830,6830,6830,10
|
|
20240423,111500,437272050,6830,6830,6830,6830,0
|
|
20240423,111400,437272050,6830,6830,6830,6830,0
|
|
20240423,111300,437272050,6830,6830,6830,6830,1
|
|
20240423,111200,437265220,6810,6810,6810,6810,0
|
|
20240423,111100,437265220,6810,6810,6810,6810,0
|
|
20240423,111000,437265220,6810,6810,6810,6810,0
|
|
20240423,110900,437265220,6810,6810,6810,6810,0
|
|
20240423,110800,437265220,6810,6810,6810,6810,319
|
|
20240423,110700,435092830,6830,6830,6830,6830,263
|
|
20240423,110600,433296540,6830,6830,6830,6830,97
|
|
20240423,110500,432634030,6830,6820,6830,6820,473
|
|
20240423,110400,429405090,6820,6820,6820,6820,0
|
|
20240423,110300,429405090,6820,6800,6820,6800,372
|
|
20240423,110200,426868330,6790,6800,6800,6790,200
|
|
20240423,110100,425509550,6800,6800,6800,6800,0
|
|
20240423,110000,425509550,6800,6800,6810,6800,22
|
|
20240423,105900,425359940,6820,6820,6820,6820,10
|
|
20240423,105800,425291740,6820,6820,6820,6820,59
|
|
20240423,105700,424889360,6820,6800,6820,6790,2669
|
|
20240423,105600,406740020,6810,6810,6810,6810,338
|
|
20240423,105500,404438240,6810,6810,6810,6810,1
|
|
20240423,105400,404431430,6810,6810,6810,6810,0
|
|
20240423,105300,404431430,6810,6810,6810,6810,190
|
|
20240423,105200,403137530,6800,6810,6810,6800,909
|
|
20240423,105100,396947490,6810,6850,6850,6810,2454
|
|
20240423,105000,380160860,6850,6850,6850,6850,49
|
|
20240423,104900,379825210,6860,6860,6860,6860,500
|
|
20240423,104800,376395210,6850,6850,6850,6850,2
|
|
20240423,104700,376381510,6850,6850,6850,6850,15
|
|
20240423,104600,376278760,6850,6860,6860,6850,80
|
|
20240423,104500,375729980,6860,6860,6860,6860,0
|
|
20240423,104400,375729980,6860,6860,6860,6850,531
|
|
20240423,104300,372087330,6870,6870,6870,6870,5
|
|
20240423,104200,372052980,6870,6870,6870,6870,124
|
|
20240423,104100,371201100,6860,6860,6860,6860,0
|
|
20240423,104000,371201100,6860,6860,6860,6860,0
|
|
20240423,103900,371201100,6860,6870,6870,6860,1514
|
|
20240423,103800,360799930,6880,6880,6880,6880,1
|
|
20240423,103700,360793050,6880,6890,6890,6880,882
|
|
20240423,103600,354724680,6910,6910,6910,6910,2
|
|
20240423,103500,354710860,6910,6910,6910,6910,0
|
|
20240423,103400,354710860,6910,6910,6910,6910,0
|
|
20240423,103300,354710860,6910,6890,6910,6890,2
|
|
20240423,103200,354697060,6890,6890,6890,6890,11
|
|
20240423,103100,354621270,6890,6890,6890,6890,19
|
|
20240423,103000,354490360,6890,6880,6890,6880,3
|
|
20240423,102900,354469710,6890,6890,6890,6890,50
|
|
20240423,102800,354125210,6880,6880,6880,6880,0
|
|
20240423,102700,354125210,6880,6880,6880,6880,0
|
|
20240423,102600,354125210,6880,6880,6880,6880,349
|
|
20240423,102500,351724090,6880,6880,6880,6880,100
|
|
20240423,102400,351036090,6860,6860,6870,6860,430
|
|
20240423,102300,348083290,6860,6860,6860,6860,221
|
|
20240423,102200,346567230,6860,6870,6870,6860,700
|
|
20240423,102100,341760590,6870,6870,6870,6870,0
|
|
20240423,102000,341760590,6870,6880,6890,6870,282
|
|
20240423,101900,339823220,6880,6880,6880,6880,441
|
|
20240423,101800,336789140,6890,6890,6890,6890,2
|
|
20240423,101700,336775360,6890,6890,6890,6890,17
|
|
20240423,101600,336658230,6890,6890,6890,6890,1
|
|
20240423,101500,336651340,6880,6880,6880,6880,0
|
|
20240423,101400,336651340,6880,6890,6890,6880,299
|
|
20240423,101300,334594080,6880,6890,6890,6880,700
|
|
20240423,101200,329773080,6890,6890,6890,6890,26
|
|
20240423,101100,329593940,6910,6910,6910,6910,0
|
|
20240423,101000,329593940,6910,6910,6910,6910,0
|
|
20240423,100900,329593940,6910,6910,6910,6910,0
|
|
20240423,100800,329593940,6910,6880,6910,6880,534
|
|
20240423,100700,325907000,6880,6880,6880,6880,0
|
|
20240423,100600,325907000,6880,6880,6880,6880,0
|
|
20240423,100500,325907000,6880,6890,6890,6880,1600
|
|
20240423,100400,314896590,6900,6900,6900,6900,297
|
|
20240423,100300,312847290,6900,6900,6900,6900,10
|
|
20240423,100200,312778290,6900,6900,6900,6900,2
|
|
20240423,100100,312764490,6900,6900,6900,6900,1
|
|
20240423,100000,312757590,6900,6900,6900,6900,0
|
|
20240423,095900,312757590,6900,6900,6900,6900,32
|
|
20240423,095800,312536790,6900,6900,6900,6900,3
|
|
20240423,095700,312516090,6880,6910,6910,6880,57
|
|
20240423,095600,312123770,6900,6900,6900,6900,347
|
|
20240423,095500,309729470,6900,6900,6900,6900,50
|
|
20240423,095400,309384470,6900,6900,6900,6900,10
|
|
20240423,095300,309315470,6890,6910,6910,6890,403
|
|
20240423,095200,306538620,6910,6910,6910,6910,3
|
|
20240423,095100,306517890,6890,6890,6890,6890,55
|
|
20240423,095000,306138940,6880,6910,6910,6880,1011
|
|
20240423,094900,299177870,6920,6920,6920,6920,1
|
|
20240423,094800,299170950,6920,6920,6920,6920,0
|
|
20240423,094700,299170950,6920,6910,6920,6910,192
|
|
20240423,094600,297843680,6910,6910,6910,6910,0
|
|
20240423,094500,297843680,6910,6900,6910,6880,375
|
|
20240423,094400,295259690,6900,6890,6900,6890,108
|
|
20240423,094300,294515090,6890,6900,6900,6890,1078
|
|
20240423,094200,287087420,6890,6890,6890,6890,3
|
|
20240423,094100,287066750,6890,6890,6890,6890,0
|
|
20240423,094000,287066750,6890,6890,6890,6890,120
|
|
20240423,093900,286239950,6890,6900,6900,6890,254
|
|
20240423,093800,284489840,6900,6900,6900,6900,97
|
|
20240423,093700,283820540,6900,6910,6910,6900,6
|
|
20240423,093600,283779110,6910,6890,6910,6880,2037
|
|
20240423,093500,269754160,6890,6900,6900,6890,279
|
|
20240423,093400,267831840,6890,6900,6900,6890,307
|
|
20240423,093300,265715540,6900,6920,6920,6900,55
|
|
20240423,093200,265336020,6890,6890,6890,6890,72
|
|
20240423,093100,264839940,6890,6930,6930,6890,2504
|
|
20240423,093000,247584790,6900,6900,6900,6900,80
|
|
20240423,092900,247032790,6900,6930,6930,6900,802
|
|
20240423,092800,241498420,6930,6930,6930,6930,49
|
|
20240423,092700,241158850,6910,6910,6910,6910,1100
|
|
20240423,092600,233557850,6910,6930,6930,6910,1003
|
|
20240423,092500,226626430,6950,6940,6950,6930,3
|
|
20240423,092400,226605610,6960,6920,6960,6900,3927
|
|
20240423,092300,199445680,6900,6900,6900,6900,177
|
|
20240423,092200,198224380,6910,6940,6940,6910,510
|
|
20240423,092100,194698750,6940,6930,6940,6920,649
|
|
20240423,092000,190204810,6900,6920,6920,6900,12000
|
|
20240423,091900,107398630,6930,6940,6940,6920,1788
|
|
20240423,091800,95006020,6980,6950,6980,6940,995
|
|
20240423,091700,88090480,6960,6960,6960,6960,0
|
|
20240423,091600,88090480,6960,6980,6980,6960,316
|
|
20240423,091500,85887120,6980,6980,6980,6980,6
|
|
20240423,091400,85845240,6970,6980,6980,6970,2201
|
|
20240423,091300,70502260,6980,6980,6980,6980,1000
|
|
20240423,091200,63522260,6980,6970,6980,6970,76
|
|
20240423,091100,62992530,6980,6980,6980,6970,47
|
|
20240423,091000,62664590,6980,6950,6980,6950,430
|
|
20240423,090900,59675190,6950,6950,6950,6950,10
|
|
20240423,090800,59605690,6900,6960,6960,6900,600
|
|
20240423,090700,55440800,6960,6960,6960,6960,390
|
|
20240423,090600,52726400,6960,6990,7000,6960,1306
|
|
20240423,090500,43623540,6980,6960,6980,6960,157
|
|
20240423,090400,42529310,6960,6950,6970,6950,111
|
|
20240423,090300,41757290,6960,6930,6960,6930,156
|
|
20240423,090200,40673660,6950,6880,6950,6880,425
|
|
20240423,090100,37736660,6880,6930,6930,6880,2626
|
|
20240423,090000,19642470,6950,6890,6950,6890,2748
|